1973 NECネッツエスアイ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,245	2,245	2,210	2,215	12,500	738.33
1998-12-29	2,170	2,250	2,170	2,230	86,300	743.33
1998-12-28	2,170	2,175	2,160	2,175	19,000	725
1998-12-25	2,200	2,200	2,135	2,170	32,500	723.33
1998-12-24	2,130	2,145	2,115	2,135	22,600	711.67
1998-12-22	2,150	2,180	2,110	2,135	41,800	711.67
1998-12-21	2,050	2,130	2,050	2,130	11,000	710
1998-12-18	2,110	2,130	2,105	2,115	26,500	705
1998-12-17	2,145	2,145	2,085	2,085	25,700	695
1998-12-16	2,130	2,130	2,095	2,105	26,400	701.67
1998-12-15	2,080	2,100	2,075	2,095	42,100	698.33
1998-12-14	2,080	2,090	2,020	2,040	48,800	680
1998-12-11	2,060	2,075	2,035	2,040	83,000	680
1998-12-10	2,080	2,095	2,055	2,060	64,600	686.67
1998-12-09	2,135	2,135	2,060	2,080	45,900	693.33
1998-12-08	2,100	2,135	2,090	2,135	24,100	711.67
1998-12-07	2,120	2,120	2,070	2,100	16,400	700
1998-12-04	2,080	2,100	2,070	2,080	21,900	693.33
1998-12-03	2,150	2,150	2,105	2,110	80,100	703.33
1998-12-02	2,190	2,190	2,150	2,160	32,000	720
1998-12-01	2,100	2,155	2,100	2,150	36,800	716.67
1998-11-30	2,180	2,190	2,150	2,150	31,900	716.67
1998-11-27	2,205	2,205	2,170	2,180	8,300	726.67
1998-11-26	2,265	2,270	2,170	2,200	94,700	733.33
1998-11-25	2,265	2,300	2,245	2,300	16,800	766.67
1998-11-24	2,230	2,300	2,230	2,265	83,200	755
1998-11-20	2,210	2,255	2,210	2,250	42,900	750
1998-11-19	2,170	2,220	2,170	2,220	27,700	740
1998-11-18	2,170	2,230	2,170	2,210	26,900	736.67
1998-11-17	2,160	2,170	2,120	2,160	75,500	720
1998-11-16	2,060	2,160	2,060	2,160	32,100	720
1998-11-13	2,110	2,110	2,050	2,100	80,000	700
1998-11-12	2,125	2,125	2,100	2,110	40,300	703.33
1998-11-11	2,105	2,140	2,100	2,120	65,100	706.67
1998-11-10	2,110	2,120	2,100	2,100	62,500	700
1998-11-09	2,155	2,160	2,110	2,110	10,600	703.33
1998-11-06	2,185	2,185	2,150	2,155	26,000	718.33
1998-11-05	2,190	2,195	2,070	2,195	25,500	731.67
1998-11-04	2,040	2,150	2,040	2,150	30,100	716.67
1998-11-02	2,060	2,065	2,030	2,030	24,200	676.67
1998-10-30	2,060	2,100	2,050	2,050	39,900	683.33
1998-10-29	2,100	2,100	2,095	2,095	22,800	698.33
1998-10-28	2,060	2,100	2,040	2,100	25,100	700
1998-10-27	2,150	2,150	2,060	2,080	35,700	693.33
1998-10-26	2,290	2,290	2,100	2,150	31,200	716.67
1998-10-23	2,380	2,400	2,300	2,320	45,600	773.33
1998-10-22	2,300	2,380	2,270	2,380	63,600	793.33
1998-10-21	2,230	2,270	2,180	2,270	78,400	756.67
1998-10-20	2,170	2,220	2,105	2,220	23,400	740
1998-10-19	2,080	2,130	2,080	2,130	29,400	710
1998-10-16	2,100	2,100	2,050	2,060	20,300	686.67
1998-10-15	2,130	2,130	2,050	2,060	11,100	686.67
1998-10-14	2,160	2,175	2,060	2,130	16,000	710
1998-10-13	2,165	2,180	2,150	2,160	28,800	720
1998-10-12	2,030	2,180	2,030	2,170	24,400	723.33
1998-10-09	2,020	2,045	2,020	2,035	12,000	678.33
1998-10-08	2,100	2,100	2,030	2,050	27,300	683.33
1998-10-07	2,025	2,100	2,025	2,095	16,000	698.33
1998-10-06	2,030	2,110	2,020	2,020	9,100	673.33
1998-10-05	2,020	2,030	2,010	2,020	5,500	673.33
1998-10-02	2,000	2,060	1,990	2,020	33,000	673.33
1998-10-01	2,030	2,040	2,000	2,030	39,500	676.67
1998-09-30	2,030	2,100	2,030	2,070	37,900	690
1998-09-29	2,030	2,080	2,030	2,050	63,400	683.33
1998-09-28	2,130	2,150	2,050	2,110	21,500	703.33
1998-09-25	2,170	2,200	2,030	2,120	83,300	706.67
1998-09-24	2,100	2,245	2,100	2,230	57,800	743.33
1998-09-22	2,140	2,200	2,140	2,140	27,600	713.33
1998-09-21	2,220	2,240	2,180	2,180	20,100	726.67
1998-09-18	2,295	2,295	2,200	2,260	12,400	753.33
1998-09-17	2,350	2,350	2,270	2,300	38,200	766.67
1998-09-16	2,330	2,330	2,270	2,300	26,100	766.67
1998-09-14	2,210	2,300	2,210	2,245	36,600	748.33
1998-09-11	2,350	2,350	2,230	2,290	53,000	763.33
1998-09-10	2,390	2,390	2,300	2,300	16,000	766.67
1998-09-09	2,370	2,390	2,370	2,375	19,100	791.67
1998-09-08	2,330	2,380	2,330	2,360	14,500	786.67
1998-09-07	2,180	2,350	2,180	2,330	16,600	776.67
1998-09-04	2,290	2,345	2,280	2,300	7,800	766.67
1998-09-03	2,410	2,450	2,350	2,370	39,900	790
1998-09-02	2,400	2,420	2,335	2,410	24,700	803.33
1998-09-01	2,260	2,400	2,220	2,400	21,700	800
1998-08-31	2,260	2,350	2,260	2,330	19,800	776.67
1998-08-28	2,190	2,260	2,145	2,260	45,800	753.33
1998-08-27	2,300	2,310	2,290	2,300	17,800	766.67
1998-08-26	2,335	2,335	2,305	2,305	18,700	768.33
1998-08-25	2,320	2,340	2,320	2,335	51,300	778.33
1998-08-24	2,310	2,340	2,300	2,340	14,300	780
1998-08-21	2,410	2,415	2,365	2,365	24,700	788.33
1998-08-20	2,410	2,430	2,410	2,415	17,000	805
1998-08-19	2,460	2,500	2,460	2,480	29,300	826.67
1998-08-18	2,470	2,470	2,445	2,460	24,200	820
1998-08-17	2,430	2,430	2,420	2,430	15,200	810
1998-08-14	2,470	2,470	2,440	2,440	15,600	813.33
1998-08-13	2,420	2,480	2,420	2,475	26,700	825
1998-08-12	2,395	2,410	2,395	2,410	22,300	803.33
1998-08-11	2,430	2,440	2,430	2,440	15,100	813.33
1998-08-10	2,445	2,460	2,445	2,450	74,600	816.67
1998-08-07	2,505	2,525	2,480	2,525	65,500	841.67
1998-08-06	2,550	2,550	2,520	2,525	32,200	841.67
1998-08-05	2,515	2,555	2,515	2,555	28,200	851.67
1998-08-04	2,510	2,550	2,505	2,550	28,700	850
1998-08-03	2,515	2,550	2,515	2,515	41,700	838.33
1998-07-31	2,535	2,560	2,535	2,540	38,300	846.67
1998-07-30	2,530	2,550	2,525	2,535	35,000	845
1998-07-29	2,520	2,555	2,520	2,550	36,000	850
1998-07-28	2,550	2,550	2,525	2,530	15,500	843.33
1998-07-27	2,550	2,550	2,525	2,535	37,300	845
1998-07-24	2,525	2,550	2,520	2,525	20,000	841.67
1998-07-23	2,540	2,545	2,530	2,530	45,700	843.33
1998-07-22	2,530	2,560	2,505	2,555	46,000	851.67
1998-07-21	2,590	2,590	2,565	2,575	39,200	858.33
1998-07-17	2,525	2,590	2,515	2,590	80,800	863.33
1998-07-16	2,520	2,530	2,500	2,515	42,900	838.33
1998-07-15	2,500	2,535	2,495	2,510	172,200	836.67
1998-07-14	2,490	2,510	2,480	2,490	96,300	830
1998-07-13	2,415	2,490	2,415	2,490	12,200	830
1998-07-10	2,460	2,500	2,460	2,480	71,900	826.67
1998-07-09	2,470	2,480	2,470	2,470	38,000	823.33
1998-07-08	2,480	2,480	2,450	2,470	31,900	823.33
1998-07-07	2,480	2,480	2,450	2,480	19,400	826.67
1998-07-06	2,445	2,480	2,445	2,450	4,000	816.67
1998-07-03	2,480	2,485	2,460	2,475	42,000	825
1998-07-02	2,490	2,490	2,460	2,485	48,300	828.33
1998-07-01	2,450	2,485	2,440	2,470	13,400	823.33
1998-06-30	2,475	2,490	2,460	2,485	25,300	828.33
1998-06-29	2,450	2,480	2,450	2,450	38,000	816.67
1998-06-26	2,450	2,450	2,420	2,450	33,000	816.67
1998-06-25	2,480	2,480	2,410	2,450	21,100	816.67
1998-06-24	2,425	2,425	2,395	2,410	8,100	803.33
1998-06-23	2,440	2,460	2,400	2,425	20,000	808.33
1998-06-22	2,400	2,450	2,390	2,450	8,100	816.67
1998-06-19	2,420	2,420	2,405	2,405	8,400	801.67
1998-06-18	2,420	2,440	2,400	2,420	18,800	806.67
1998-06-17	2,410	2,420	2,380	2,400	28,300	800
1998-06-16	2,400	2,430	2,375	2,400	56,500	800
1998-06-15	2,330	2,400	2,330	2,400	21,700	800
1998-06-12	2,290	2,330	2,250	2,330	54,300	776.67
1998-06-11	2,340	2,345	2,280	2,290	24,000	763.33
1998-06-10	2,390	2,395	2,350	2,370	23,200	790
1998-06-09	2,355	2,410	2,355	2,390	12,900	796.67
1998-06-08	2,370	2,375	2,360	2,365	25,000	788.33
1998-06-05	2,440	2,440	2,380	2,410	13,700	803.33
1998-06-04	2,400	2,420	2,400	2,400	10,100	800
1998-06-03	2,370	2,410	2,365	2,410	24,700	803.33
1998-06-02	2,350	2,410	2,350	2,410	10,700	803.33
1998-06-01	2,430	2,440	2,390	2,390	11,700	796.67
1998-05-29	2,490	2,495	2,410	2,460	112,500	820
1998-05-28	2,400	2,440	2,390	2,440	25,700	813.33
1998-05-27	2,500	2,500	2,420	2,450	73,600	816.67
1998-05-26	2,490	2,510	2,480	2,490	81,300	830
1998-05-25	2,440	2,480	2,440	2,475	10,800	825
1998-05-22	2,450	2,460	2,430	2,440	22,200	813.33
1998-05-21	2,480	2,480	2,440	2,445	18,900	815
1998-05-20	2,490	2,490	2,470	2,480	28,000	826.67
1998-05-19	2,465	2,490	2,465	2,480	28,200	826.67
1998-05-18	2,475	2,480	2,395	2,475	13,000	825
1998-05-15	2,480	2,500	2,440	2,480	103,300	826.67
1998-05-14	2,490	2,490	2,470	2,475	25,900	825
1998-05-13	2,410	2,485	2,410	2,460	56,200	820
1998-05-12	2,465	2,490	2,450	2,450	56,900	816.67
1998-05-11	2,400	2,490	2,400	2,440	121,300	813.33
1998-05-08	2,430	2,450	2,390	2,420	56,300	806.67
1998-05-07	2,360	2,425	2,360	2,390	80,600	796.67
1998-05-06	2,370	2,400	2,350	2,360	14,100	786.67
1998-05-01	2,420	2,420	2,330	2,330	13,000	776.67
1998-04-30	2,400	2,415	2,300	2,300	53,400	766.67
1998-04-28	2,400	2,425	2,390	2,405	61,400	801.67
1998-04-27	2,425	2,425	2,380	2,400	41,100	800
1998-04-24	2,400	2,425	2,390	2,415	40,700	805
1998-04-23	2,380	2,420	2,380	2,410	59,600	803.33
1998-04-22	2,400	2,410	2,380	2,400	76,900	800
1998-04-21	2,400	2,430	2,380	2,390	11,900	796.67
1998-04-20	2,350	2,385	2,350	2,370	95,300	790
1998-04-17	2,400	2,410	2,370	2,370	48,800	790
1998-04-16	2,445	2,475	2,400	2,400	161,300	800
1998-04-15	2,440	2,460	2,410	2,410	86,700	803.33
1998-04-14	2,490	2,500	2,400	2,400	90,700	800
1998-04-13	2,500	2,520	2,450	2,500	86,300	833.33
1998-04-10	2,430	2,510	2,410	2,510	282,100	836.67
1998-04-09	2,350	2,400	2,340	2,390	92,300	796.67
1998-04-08	2,250	2,340	2,250	2,310	85,100	770
1998-04-07	2,330	2,330	2,260	2,260	20,400	753.33
1998-04-06	2,220	2,300	2,220	2,260	27,900	753.33
1998-04-03	2,230	2,260	2,200	2,220	32,600	740
1998-04-02	2,240	2,240	2,200	2,200	48,200	733.33
1998-04-01	2,250	2,300	2,250	2,260	38,900	753.33
1998-03-31	2,300	2,310	2,250	2,300	51,200	766.67
1998-03-30	2,300	2,330	2,270	2,270	28,300	756.67
1998-03-27	2,310	2,340	2,280	2,340	67,200	780
1998-03-26	2,270	2,340	2,270	2,290	27,800	763.33
1998-03-25	2,300	2,330	2,280	2,310	55,700	770
1998-03-24	2,250	2,290	2,250	2,270	25,900	756.67
1998-03-23	2,300	2,350	2,270	2,280	34,000	760
1998-03-20	2,270	2,380	2,270	2,320	30,800	773.33
1998-03-19	2,300	2,330	2,250	2,270	31,200	756.67
1998-03-18	2,310	2,320	2,270	2,300	51,700	766.67
1998-03-17	2,290	2,290	2,270	2,270	38,800	756.67
1998-03-16	2,260	2,320	2,250	2,250	25,100	750
1998-03-13	2,250	2,310	2,250	2,280	46,300	760
1998-03-12	2,280	2,300	2,260	2,260	46,200	753.33
1998-03-11	2,330	2,350	2,240	2,240	28,100	746.67
1998-03-10	2,340	2,340	2,310	2,310	34,200	770
1998-03-09	2,360	2,390	2,310	2,310	40,700	770
1998-03-06	2,320	2,400	2,310	2,390	39,600	796.67
1998-03-05	2,280	2,330	2,280	2,300	64,300	766.67
1998-03-04	2,400	2,420	2,330	2,350	20,800	783.33
1998-03-03	2,440	2,440	2,400	2,420	23,800	806.67
1998-03-02	2,450	2,450	2,430	2,450	26,600	816.67
1998-02-27	2,470	2,470	2,430	2,430	19,700	810
1998-02-26	2,490	2,490	2,430	2,470	34,700	823.33
1998-02-25	2,450	2,520	2,400	2,480	116,700	826.67
1998-02-24	2,400	2,480	2,380	2,460	98,700	820
1998-02-23	2,490	2,490	2,410	2,420	56,100	806.67
1998-02-20	2,390	2,500	2,350	2,470	137,200	823.33
1998-02-19	2,330	2,400	2,300	2,390	21,600	796.67
1998-02-18	2,350	2,370	2,340	2,370	6,200	790
1998-02-17	2,300	2,350	2,300	2,330	24,500	776.67
1998-02-16	2,390	2,390	2,310	2,350	21,500	783.33
1998-02-13	2,390	2,410	2,380	2,400	33,600	800
1998-02-12	2,360	2,420	2,360	2,390	27,700	796.67
1998-02-10	2,440	2,440	2,360	2,400	45,800	800
1998-02-09	2,400	2,440	2,400	2,440	21,000	813.33
1998-02-06	2,420	2,470	2,400	2,400	39,800	800
1998-02-05	2,450	2,460	2,410	2,450	96,600	816.67
1998-02-04	2,480	2,480	2,350	2,470	112,600	823.33
1998-02-03	2,380	2,490	2,340	2,440	225,200	813.33
1998-02-02	2,330	2,330	2,250	2,300	93,000	766.67
1998-01-30	2,270	2,270	2,130	2,130	42,100	710
1998-01-29	2,250	2,270	2,240	2,240	70,400	746.67
1998-01-28	2,240	2,280	2,220	2,250	35,500	750
1998-01-27	2,270	2,270	2,220	2,220	35,400	740
1998-01-26	2,200	2,250	2,180	2,240	115,800	746.67
1998-01-23	2,180	2,230	2,150	2,230	111,600	743.33
1998-01-22	2,190	2,200	2,170	2,180	36,400	726.67
1998-01-21	2,130	2,210	2,110	2,170	79,200	723.33
1998-01-20	2,100	2,100	2,070	2,070	22,100	690
1998-01-19	2,090	2,120	2,050	2,100	64,100	700
1998-01-16	2,070	2,070	1,980	2,060	42,600	686.67
1998-01-14	2,000	2,030	1,970	2,030	7,400	676.67
1998-01-13	1,960	1,990	1,960	1,990	13,200	663.33
1998-01-12	1,940	1,960	1,930	1,930	13,000	643.33
1998-01-09	1,970	2,030	1,970	1,990	5,900	663.33
1998-01-08	1,980	2,040	1,970	2,010	57,700	670
1998-01-07	1,990	2,000	1,970	1,990	5,400	663.33
1998-01-06	2,070	2,070	1,960	2,030	7,200	676.67
1998-01-05	2,000	2,050	2,000	2,030	2,800	676.67

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