1973 NECネッツエスアイ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,990	2,020	1,990	2,000	2,100	666.67
1997-12-29	1,960	1,990	1,950	1,990	24,900	663.33
1997-12-26	2,000	2,000	1,990	1,990	5,000	663.33
1997-12-25	1,940	2,070	1,940	2,020	76,900	673.33
1997-12-24	1,900	2,000	1,880	2,000	50,600	666.67
1997-12-22	2,000	2,000	1,850	1,910	37,800	636.67
1997-12-19	2,020	2,020	1,950	1,990	41,700	663.33
1997-12-18	2,050	2,060	2,010	2,050	25,900	683.33
1997-12-17	1,970	2,090	1,940	2,030	48,700	676.67
1997-12-16	1,960	1,980	1,920	1,940	10,500	646.67
1997-12-15	1,970	2,000	1,850	2,000	38,100	666.67
1997-12-12	1,940	2,000	1,900	2,000	145,200	666.67
1997-12-11	2,000	2,000	1,970	1,970	26,500	656.67
1997-12-10	1,990	2,030	1,990	2,030	21,500	676.67
1997-12-09	2,000	2,050	1,970	1,970	54,600	656.67
1997-12-08	2,070	2,070	2,020	2,020	33,000	673.33
1997-12-05	1,970	2,050	1,970	2,030	9,300	676.67
1997-12-04	2,020	2,040	1,980	1,980	37,900	660
1997-12-03	2,140	2,140	2,050	2,060	27,000	686.67
1997-12-02	2,060	2,140	2,060	2,120	13,500	706.67
1997-12-01	2,050	2,120	2,050	2,120	16,800	706.67
1997-11-28	2,160	2,200	2,000	2,000	16,700	666.67
1997-11-27	2,050	2,130	2,050	2,130	22,700	710
1997-11-26	1,970	2,020	1,950	1,990	64,200	663.33
1997-11-25	1,930	1,970	1,900	1,920	87,100	640
1997-11-21	2,060	2,160	2,020	2,160	19,500	720
1997-11-20	2,000	2,110	2,000	2,050	22,000	683.33
1997-11-19	2,080	2,080	2,000	2,010	13,600	670
1997-11-18	2,000	2,080	2,000	2,080	56,500	693.33
1997-11-17	2,000	2,050	1,960	1,970	232,600	656.67
1997-11-14	2,100	2,100	2,010	2,020	16,300	673.33
1997-11-13	1,980	2,100	1,980	2,100	33,400	700
1997-11-12	2,000	2,070	2,000	2,050	12,200	683.33
1997-11-11	1,970	2,050	1,970	2,000	51,200	666.67
1997-11-10	2,080	2,090	2,000	2,000	105,600	666.67
1997-11-07	2,250	2,250	2,150	2,150	40,400	716.67
1997-11-06	2,290	2,290	2,230	2,260	118,500	753.33
1997-11-05	2,200	2,250	2,150	2,250	82,400	750
1997-11-04	2,190	2,250	2,160	2,200	20,300	733.33
1997-10-31	2,190	2,190	2,120	2,190	8,600	730
1997-10-30	2,200	2,200	2,100	2,110	7,700	703.33
1997-10-29	2,200	2,220	2,180	2,200	39,700	733.33
1997-10-28	2,080	2,100	2,060	2,060	31,100	686.67
1997-10-27	2,190	2,230	2,160	2,200	22,200	733.33
1997-10-24	2,100	2,260	2,050	2,230	28,200	743.33
1997-10-23	2,200	2,230	2,150	2,160	28,200	720
1997-10-22	2,190	2,320	2,190	2,300	79,200	766.67
1997-10-21	2,000	2,040	2,000	2,020	30,500	673.33
1997-10-20	2,050	2,050	1,970	1,970	9,500	656.67
1997-10-17	2,050	2,050	1,990	2,030	13,700	676.67
1997-10-16	1,980	2,070	1,960	2,060	15,200	686.67
1997-10-15	2,010	2,010	1,950	1,960	32,900	653.33
1997-10-14	2,050	2,060	1,920	2,010	21,800	670
1997-10-13	2,080	2,090	2,070	2,080	11,200	693.33
1997-10-09	2,210	2,210	2,130	2,150	31,800	716.67
1997-10-08	2,100	2,200	2,090	2,170	38,200	723.33
1997-10-07	2,010	2,100	2,000	2,100	30,500	700
1997-10-06	1,900	1,990	1,900	1,950	70,700	650
1997-10-03	1,800	1,880	1,780	1,880	43,200	626.67
1997-10-02	1,900	1,900	1,830	1,830	75,400	610
1997-10-01	1,900	1,900	1,870	1,900	52,200	633.33
1997-09-30	1,940	1,970	1,900	1,900	62,400	633.33
1997-09-29	1,980	1,980	1,940	1,940	27,700	646.67
1997-09-26	2,100	2,100	1,970	1,980	13,200	660
1997-09-25	2,150	2,150	2,120	2,120	9,600	706.67
1997-09-24	2,150	2,200	2,140	2,150	86,900	716.67
1997-09-22	2,150	2,150	2,120	2,120	24,100	706.67
1997-09-19	2,070	2,100	2,070	2,080	26,500	693.33
1997-09-18	2,120	2,130	2,070	2,080	50,800	693.33
1997-09-17	2,110	2,150	2,110	2,110	34,800	703.33
1997-09-16	2,150	2,150	2,110	2,110	94,600	703.33
1997-09-12	2,210	2,210	2,160	2,180	59,700	726.67
1997-09-11	2,230	2,240	2,230	2,230	12,400	743.33
1997-09-10	2,250	2,290	2,250	2,270	13,300	756.67
1997-09-09	2,250	2,280	2,230	2,280	18,600	760
1997-09-08	2,250	2,310	2,230	2,250	88,700	750
1997-09-05	2,250	2,270	2,230	2,250	14,900	750
1997-09-04	2,280	2,290	2,230	2,240	25,600	746.67
1997-09-03	2,260	2,300	2,260	2,280	77,000	760
1997-09-02	2,290	2,290	2,280	2,290	27,000	763.33
1997-09-01	2,340	2,340	2,290	2,300	15,900	766.67
1997-08-29	2,410	2,410	2,280	2,350	19,700	783.33
1997-08-28	2,430	2,460	2,410	2,430	11,500	810
1997-08-27	2,410	2,430	2,400	2,400	26,500	800
1997-08-26	2,430	2,430	2,390	2,410	30,800	803.33
1997-08-25	2,410	2,410	2,350	2,390	17,000	796.67
1997-08-22	2,380	2,460	2,380	2,410	31,100	803.33
1997-08-21	2,470	2,500	2,440	2,500	15,300	833.33
1997-08-20	2,460	2,470	2,430	2,470	57,900	823.33
1997-08-19	2,460	2,490	2,410	2,420	23,300	806.67
1997-08-18	2,430	2,460	2,410	2,450	14,300	816.67
1997-08-15	2,480	2,500	2,450	2,470	18,600	823.33
1997-08-14	2,500	2,500	2,450	2,450	43,000	816.67
1997-08-13	2,490	2,500	2,450	2,500	21,000	833.33
1997-08-12	2,460	2,490	2,390	2,490	230,100	830
1997-08-11	2,450	2,450	2,420	2,440	101,700	813.33
1997-08-08	2,420	2,490	2,420	2,490	65,600	830
1997-08-07	2,580	2,580	2,480	2,500	59,700	833.33
1997-08-06	2,600	2,600	2,540	2,590	60,300	863.33
1997-08-05	2,610	2,630	2,540	2,610	51,800	870
1997-08-04	2,710	2,710	2,600	2,640	96,700	880
1997-08-01	2,740	2,770	2,700	2,730	343,700	910
1997-07-31	2,540	2,690	2,530	2,660	325,800	886.67
1997-07-30	2,500	2,530	2,490	2,530	83,900	843.33
1997-07-29	2,460	2,530	2,460	2,520	194,800	840
1997-07-28	2,440	2,450	2,410	2,440	66,100	813.33
1997-07-25	2,360	2,430	2,360	2,420	76,000	806.67
1997-07-24	2,350	2,370	2,340	2,340	38,900	780
1997-07-23	2,380	2,390	2,350	2,360	28,500	786.67
1997-07-22	2,430	2,430	2,370	2,390	23,400	796.67
1997-07-18	2,430	2,430	2,400	2,400	15,000	800
1997-07-17	2,430	2,450	2,400	2,430	46,400	810
1997-07-16	2,390	2,450	2,390	2,430	79,000	810
1997-07-15	2,450	2,450	2,410	2,420	61,100	806.67
1997-07-14	2,390	2,430	2,380	2,430	60,600	810
1997-07-11	2,380	2,390	2,350	2,380	54,700	793.33
1997-07-10	2,370	2,390	2,360	2,380	62,100	793.33
1997-07-09	2,370	2,380	2,370	2,380	32,400	793.33
1997-07-08	2,380	2,380	2,350	2,370	22,000	790
1997-07-07	2,370	2,370	2,350	2,370	35,500	790
1997-07-04	2,360	2,370	2,360	2,360	24,200	786.67
1997-07-03	2,370	2,370	2,350	2,360	13,700	786.67
1997-07-02	2,380	2,380	2,350	2,370	27,400	790
1997-07-01	2,380	2,390	2,360	2,370	18,000	790
1997-06-30	2,410	2,430	2,380	2,380	16,500	793.33
1997-06-27	2,430	2,440	2,410	2,410	16,800	803.33
1997-06-26	2,470	2,470	2,420	2,440	35,200	813.33
1997-06-25	2,460	2,470	2,410	2,470	64,800	823.33
1997-06-24	2,370	2,390	2,350	2,390	114,900	796.67
1997-06-23	2,360	2,390	2,360	2,370	21,000	790
1997-06-20	2,400	2,410	2,350	2,350	34,400	783.33
1997-06-19	2,390	2,420	2,390	2,400	13,500	800
1997-06-18	2,430	2,450	2,420	2,420	17,000	806.67
1997-06-17	2,420	2,450	2,420	2,450	31,600	816.67
1997-06-16	2,400	2,440	2,400	2,440	24,800	813.33
1997-06-13	2,380	2,400	2,380	2,390	21,100	796.67
1997-06-12	2,400	2,410	2,380	2,390	41,700	796.67
1997-06-11	2,400	2,430	2,400	2,420	21,300	806.67
1997-06-10	2,430	2,460	2,410	2,420	39,200	806.67
1997-06-09	2,490	2,490	2,420	2,470	23,000	823.33
1997-06-06	2,480	2,500	2,480	2,490	98,600	830
1997-06-05	2,490	2,500	2,470	2,490	48,800	830
1997-06-04	2,420	2,520	2,420	2,450	171,000	816.67
1997-06-03	2,390	2,430	2,390	2,420	19,900	806.67
1997-06-02	2,390	2,410	2,390	2,390	17,700	796.67
1997-05-30	2,400	2,400	2,360	2,380	42,200	793.33
1997-05-29	2,430	2,430	2,380	2,390	49,000	796.67
1997-05-28	2,410	2,430	2,380	2,410	76,400	803.33
1997-05-27	2,400	2,430	2,360	2,400	78,400	800
1997-05-26	2,410	2,430	2,410	2,430	26,400	810
1997-05-23	2,410	2,440	2,400	2,410	37,900	803.33
1997-05-22	2,410	2,450	2,360	2,390	62,000	796.67
1997-05-21	2,510	2,510	2,400	2,450	81,900	816.67
1997-05-20	2,520	2,550	2,500	2,510	34,100	836.67
1997-05-19	2,510	2,550	2,510	2,530	25,900	843.33
1997-05-16	2,500	2,530	2,490	2,510	74,200	836.67
1997-05-15	2,490	2,510	2,480	2,500	65,100	833.33
1997-05-14	2,430	2,500	2,430	2,470	53,900	823.33
1997-05-13	2,460	2,500	2,430	2,430	135,600	810
1997-05-12	2,400	2,470	2,390	2,460	67,300	820
1997-05-09	2,430	2,430	2,400	2,400	54,100	800
1997-05-08	2,360	2,390	2,320	2,390	36,800	796.67
1997-05-07	2,360	2,390	2,360	2,390	43,800	796.67
1997-05-06	2,450	2,450	2,360	2,360	69,900	786.67
1997-05-02	2,450	2,450	2,390	2,420	66,800	806.67
1997-05-01	2,470	2,470	2,420	2,440	38,000	813.33
1997-04-30	2,400	2,460	2,390	2,450	42,500	816.67
1997-04-28	2,370	2,390	2,340	2,390	11,200	796.67
1997-04-25	2,420	2,420	2,350	2,370	16,800	790
1997-04-24	2,410	2,420	2,370	2,370	22,400	790
1997-04-23	2,410	2,410	2,390	2,410	84,800	803.33
1997-04-22	2,420	2,420	2,360	2,410	119,500	803.33
1997-04-21	2,400	2,420	2,380	2,420	49,400	806.67
1997-04-18	2,390	2,390	2,330	2,380	94,700	793.33
1997-04-17	2,420	2,420	2,350	2,350	34,100	783.33
1997-04-16	2,380	2,430	2,370	2,430	98,900	810
1997-04-15	2,260	2,360	2,260	2,310	187,000	770
1997-04-14	2,170	2,240	2,170	2,240	38,600	746.67
1997-04-11	2,250	2,260	2,210	2,210	143,000	736.67
1997-04-10	2,160	2,220	2,160	2,210	58,000	736.67
1997-04-09	2,180	2,180	2,130	2,180	34,800	726.67
1997-04-08	2,170	2,180	2,150	2,180	30,600	726.67
1997-04-07	2,110	2,180	2,110	2,170	67,200	723.33
1997-04-04	2,050	2,120	2,000	2,110	41,200	703.33
1997-04-03	2,070	2,090	2,060	2,070	32,900	690
1997-04-02	2,060	2,070	2,020	2,070	103,300	690
1997-04-01	2,050	2,070	2,030	2,060	51,000	686.67
1997-03-31	2,070	2,070	2,050	2,070	24,200	690
1997-03-28	2,050	2,070	2,030	2,070	10,000	690
1997-03-27	2,030	2,070	2,030	2,050	20,000	683.33
1997-03-26	2,040	2,040	2,010	2,030	54,600	676.67
1997-03-25	1,990	2,040	1,970	2,010	68,200	670
1997-03-24	2,060	2,060	1,930	1,960	83,900	653.33
1997-03-21	2,100	2,100	2,050	2,060	91,200	686.67
1997-03-19	2,100	2,100	2,070	2,080	41,500	693.33
1997-03-18	2,100	2,100	2,080	2,080	74,000	693.33
1997-03-17	2,100	2,100	2,070	2,100	72,800	700
1997-03-14	2,070	2,100	2,070	2,090	56,600	696.67
1997-03-13	2,090	2,100	2,080	2,080	28,300	693.33
1997-03-12	2,060	2,100	2,060	2,100	20,300	700
1997-03-11	2,100	2,110	2,060	2,060	27,900	686.67
1997-03-10	2,100	2,100	2,060	2,090	39,900	696.67
1997-03-07	2,130	2,150	2,050	2,070	75,400	690
1997-03-06	2,220	2,230	2,200	2,200	169,400	733.33
1997-03-05	2,220	2,230	2,200	2,230	160,000	743.33
1997-03-04	2,260	2,260	2,220	2,220	33,500	740
1997-03-03	2,230	2,230	2,220	2,220	32,000	740
1997-02-28	2,230	2,230	2,220	2,230	52,600	743.33
1997-02-27	2,250	2,250	2,230	2,230	69,400	743.33
1997-02-26	2,310	2,310	2,250	2,270	64,100	756.67
1997-02-25	2,290	2,290	2,250	2,270	42,700	756.67
1997-02-24	2,320	2,360	2,250	2,250	28,000	750
1997-02-21	2,360	2,360	2,330	2,330	70,500	776.67
1997-02-20	2,290	2,360	2,260	2,350	35,100	783.33
1997-02-19	2,260	2,290	2,250	2,260	47,600	753.33
1997-02-18	2,270	2,270	2,250	2,260	68,300	753.33
1997-02-17	2,260	2,270	2,250	2,270	37,100	756.67
1997-02-14	2,300	2,320	2,290	2,300	47,800	766.67
1997-02-13	2,350	2,350	2,310	2,320	53,400	773.33
1997-02-12	2,340	2,350	2,310	2,310	30,700	770
1997-02-10	2,310	2,330	2,310	2,320	25,800	773.33
1997-02-07	2,390	2,400	2,330	2,340	18,600	780
1997-02-06	2,330	2,330	2,300	2,310	15,400	770
1997-02-05	2,300	2,330	2,250	2,290	20,600	763.33
1997-02-04	2,320	2,350	2,300	2,300	17,400	766.67
1997-02-03	2,310	2,330	2,300	2,310	14,500	770
1997-01-31	2,390	2,390	2,340	2,340	72,300	780
1997-01-30	2,400	2,410	2,350	2,350	55,500	783.33
1997-01-29	2,350	2,390	2,340	2,380	25,200	793.33
1997-01-28	2,330	2,350	2,290	2,350	13,400	783.33
1997-01-27	2,350	2,350	2,290	2,290	9,400	763.33
1997-01-24	2,320	2,350	2,300	2,330	58,800	776.67
1997-01-23	2,340	2,340	2,310	2,330	36,400	776.67
1997-01-22	2,340	2,350	2,300	2,350	37,700	783.33
1997-01-21	2,340	2,350	2,300	2,300	35,600	766.67
1997-01-20	2,350	2,370	2,310	2,360	52,700	786.67
1997-01-17	2,380	2,400	2,340	2,340	34,800	780
1997-01-16	2,360	2,380	2,350	2,380	55,000	793.33
1997-01-14	2,350	2,380	2,310	2,360	41,600	786.67
1997-01-13	2,250	2,330	2,240	2,330	66,600	776.67
1997-01-10	2,280	2,280	2,220	2,250	67,100	750
1997-01-09	2,280	2,280	2,270	2,280	40,800	760
1997-01-08	2,300	2,300	2,260	2,260	45,800	753.33
1997-01-07	2,330	2,330	2,270	2,290	15,100	763.33
1997-01-06	2,330	2,330	2,240	2,300	13,800	766.67

分割・併合履歴： [2020-05-28]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31