1973 NECネッツエスアイ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,900	1,950	1,900	1,930	9,800	643.33
1999-12-29	1,910	1,941	1,900	1,916	18,300	638.67
1999-12-28	1,940	1,948	1,906	1,920	22,400	640
1999-12-27	1,962	1,962	1,915	1,930	49,400	643.33
1999-12-24	1,960	1,990	1,900	1,902	52,700	634
1999-12-22	2,010	2,020	1,960	1,965	57,600	655
1999-12-21	2,060	2,060	2,010	2,020	38,700	673.33
1999-12-20	2,070	2,075	2,055	2,055	42,300	685
1999-12-17	2,065	2,070	2,060	2,070	56,800	690
1999-12-16	2,100	2,100	2,065	2,065	44,800	688.33
1999-12-15	2,150	2,150	2,100	2,100	25,100	700
1999-12-14	2,200	2,200	2,130	2,150	25,300	716.67
1999-12-13	2,110	2,150	2,100	2,120	20,300	706.67
1999-12-10	2,155	2,210	2,150	2,150	69,900	716.67
1999-12-09	2,205	2,220	2,150	2,170	91,000	723.33
1999-12-08	2,240	2,240	2,150	2,195	98,900	731.67
1999-12-07	2,070	2,200	2,070	2,200	55,900	733.33
1999-12-06	2,070	2,090	2,070	2,080	27,100	693.33
1999-12-03	2,070	2,100	2,050	2,065	43,900	688.33
1999-12-02	2,100	2,125	2,070	2,070	65,500	690
1999-12-01	2,070	2,100	2,070	2,100	62,000	700
1999-11-30	2,135	2,135	2,070	2,070	22,800	690
1999-11-29	2,170	2,170	2,130	2,130	17,700	710
1999-11-26	2,115	2,150	2,070	2,150	79,500	716.67
1999-11-25	2,185	2,185	2,060	2,110	65,200	703.33
1999-11-24	2,290	2,290	2,160	2,160	45,000	720
1999-11-22	2,230	2,240	2,130	2,130	30,700	710
1999-11-19	2,200	2,250	2,190	2,190	24,600	730
1999-11-18	2,180	2,200	2,160	2,185	41,600	728.33
1999-11-17	2,200	2,230	2,150	2,160	110,500	720
1999-11-16	2,200	2,220	2,200	2,200	57,800	733.33
1999-11-15	2,200	2,230	2,200	2,200	35,400	733.33
1999-11-12	2,205	2,220	2,200	2,200	48,100	733.33
1999-11-11	2,205	2,215	2,200	2,200	78,500	733.33
1999-11-10	2,280	2,290	2,190	2,205	74,700	735
1999-11-09	2,270	2,290	2,220	2,270	97,100	756.67
1999-11-08	2,300	2,305	2,255	2,255	52,100	751.67
1999-11-05	2,325	2,325	2,250	2,300	23,000	766.67
1999-11-04	2,300	2,385	2,300	2,360	128,000	786.67
1999-11-02	2,235	2,300	2,210	2,300	101,500	766.67
1999-11-01	2,250	2,250	2,210	2,250	37,900	750
1999-10-29	2,130	2,240	2,130	2,180	49,400	726.67
1999-10-28	2,110	2,120	2,085	2,100	56,400	700
1999-10-27	2,180	2,180	2,085	2,135	92,300	711.67
1999-10-26	2,270	2,280	2,195	2,200	79,200	733.33
1999-10-25	2,230	2,300	2,190	2,280	55,500	760
1999-10-22	2,185	2,215	2,180	2,185	43,800	728.33
1999-10-21	2,180	2,240	2,175	2,180	66,600	726.67
1999-10-20	2,140	2,180	2,095	2,110	123,700	703.33
1999-10-19	2,060	2,095	2,050	2,060	157,800	686.67
1999-10-18	2,205	2,205	2,100	2,100	82,400	700
1999-10-15	2,260	2,260	2,210	2,230	47,800	743.33
1999-10-14	2,320	2,335	2,260	2,265	114,700	755
1999-10-13	2,330	2,360	2,310	2,315	77,100	771.67
1999-10-12	2,360	2,360	2,300	2,325	159,400	775
1999-10-08	2,395	2,415	2,310	2,320	75,900	773.33
1999-10-07	2,410	2,480	2,395	2,395	57,600	798.33
1999-10-06	2,370	2,450	2,370	2,400	78,800	800
1999-10-05	2,465	2,500	2,450	2,450	91,400	816.67
1999-10-04	2,470	2,515	2,430	2,465	142,600	821.67
1999-10-01	2,370	2,480	2,370	2,460	410,700	820
1999-09-30	2,720	2,775	2,715	2,770	58,800	923.33
1999-09-29	2,750	2,800	2,720	2,755	43,900	918.33
1999-09-28	2,750	2,800	2,710	2,715	28,700	905
1999-09-27	2,800	2,800	2,655	2,750	27,200	916.67
1999-09-24	2,840	2,840	2,655	2,800	32,100	933.33
1999-09-22	2,850	2,880	2,780	2,840	81,800	946.67
1999-09-21	2,880	2,910	2,820	2,905	65,400	968.33
1999-09-20	2,890	2,910	2,815	2,890	89,900	963.33
1999-09-17	2,810	2,810	2,740	2,810	54,100	936.67
1999-09-16	2,740	2,830	2,740	2,810	119,800	936.67
1999-09-14	2,915	2,980	2,880	2,900	483,100	966.67
1999-09-13	2,850	2,935	2,825	2,935	400,100	978.33
1999-09-10	2,700	2,900	2,690	2,815	346,800	938.33
1999-09-09	2,680	2,695	2,620	2,685	115,800	895
1999-09-08	2,570	2,600	2,505	2,600	57,000	866.67
1999-09-07	2,630	2,650	2,565	2,570	57,700	856.67
1999-09-06	2,700	2,705	2,610	2,620	60,200	873.33
1999-09-03	2,650	2,695	2,640	2,690	310,300	896.67
1999-09-02	2,600	2,695	2,585	2,650	311,500	883.33
1999-09-01	2,540	2,595	2,535	2,590	44,900	863.33
1999-08-31	2,545	2,585	2,530	2,570	20,500	856.67
1999-08-30	2,490	2,585	2,490	2,585	41,000	861.67
1999-08-27	2,550	2,585	2,490	2,505	21,100	835
1999-08-26	2,585	2,585	2,470	2,550	59,000	850
1999-08-25	2,580	2,610	2,510	2,595	55,900	865
1999-08-24	2,585	2,610	2,550	2,610	59,500	870
1999-08-23	2,625	2,625	2,520	2,585	34,500	861.67
1999-08-20	2,560	2,625	2,560	2,625	97,300	875
1999-08-19	2,525	2,565	2,510	2,560	26,300	853.33
1999-08-18	2,535	2,590	2,510	2,565	113,300	855
1999-08-17	2,550	2,550	2,430	2,520	36,400	840
1999-08-16	2,475	2,540	2,450	2,535	106,700	845
1999-08-13	2,470	2,470	2,445	2,460	41,000	820
1999-08-12	2,455	2,460	2,450	2,460	37,200	820
1999-08-11	2,445	2,470	2,445	2,445	51,500	815
1999-08-10	2,440	2,445	2,430	2,445	27,000	815
1999-08-09	2,450	2,450	2,430	2,450	58,500	816.67
1999-08-06	2,430	2,440	2,420	2,430	46,400	810
1999-08-05	2,430	2,440	2,420	2,425	37,900	808.33
1999-08-04	2,480	2,495	2,405	2,430	71,300	810
1999-08-03	2,490	2,500	2,475	2,495	43,200	831.67
1999-08-02	2,500	2,520	2,470	2,490	49,900	830
1999-07-30	2,460	2,500	2,410	2,470	38,500	823.33
1999-07-29	2,525	2,550	2,485	2,500	60,200	833.33
1999-07-28	2,550	2,550	2,475	2,500	38,800	833.33
1999-07-27	2,585	2,590	2,565	2,570	37,000	856.67
1999-07-26	2,580	2,600	2,575	2,575	88,600	858.33
1999-07-23	2,575	2,610	2,575	2,585	50,100	861.67
1999-07-22	2,600	2,605	2,575	2,575	66,300	858.33
1999-07-21	2,590	2,630	2,575	2,625	45,500	875
1999-07-19	2,620	2,660	2,570	2,590	100,100	863.33
1999-07-16	2,630	2,690	2,630	2,630	56,900	876.67
1999-07-15	2,690	2,690	2,630	2,660	62,200	886.67
1999-07-14	2,660	2,670	2,645	2,650	70,600	883.33
1999-07-13	2,650	2,660	2,600	2,660	116,700	886.67
1999-07-12	2,715	2,755	2,670	2,670	122,700	890
1999-07-09	2,700	2,700	2,660	2,695	76,600	898.33
1999-07-08	2,695	2,720	2,680	2,690	100,200	896.67
1999-07-07	2,670	2,705	2,645	2,675	115,300	891.67
1999-07-06	2,725	2,730	2,670	2,680	240,300	893.33
1999-07-05	2,650	2,725	2,640	2,725	190,800	908.33
1999-07-02	2,670	2,690	2,600	2,650	91,600	883.33
1999-07-01	2,620	2,660	2,620	2,640	101,900	880
1999-06-30	2,680	2,690	2,650	2,660	100,700	886.67
1999-06-29	2,650	2,650	2,600	2,650	111,900	883.33
1999-06-28	2,520	2,620	2,510	2,610	53,200	870
1999-06-25	2,650	2,670	2,555	2,560	112,800	853.33
1999-06-24	2,650	2,725	2,630	2,680	303,800	893.33
1999-06-23	2,550	2,670	2,520	2,620	440,600	873.33
1999-06-22	2,465	2,550	2,440	2,510	127,200	836.67
1999-06-21	2,410	2,470	2,410	2,465	71,300	821.67
1999-06-18	2,460	2,470	2,370	2,410	99,100	803.33
1999-06-17	2,395	2,450	2,370	2,450	150,100	816.67
1999-06-16	2,390	2,400	2,365	2,370	70,500	790
1999-06-15	2,390	2,395	2,350	2,390	172,600	796.67
1999-06-14	2,320	2,390	2,305	2,370	137,400	790
1999-06-11	2,295	2,325	2,260	2,310	84,700	770
1999-06-10	2,230	2,275	2,220	2,255	59,300	751.67
1999-06-09	2,285	2,295	2,250	2,250	50,100	750
1999-06-08	2,280	2,300	2,270	2,285	51,900	761.67
1999-06-07	2,300	2,300	2,275	2,275	12,100	758.33
1999-06-04	2,270	2,300	2,270	2,300	19,800	766.67
1999-06-03	2,280	2,300	2,260	2,280	28,700	760
1999-06-02	2,315	2,320	2,275	2,310	25,600	770
1999-06-01	2,300	2,305	2,280	2,305	40,200	768.33
1999-05-31	2,280	2,300	2,280	2,290	47,300	763.33
1999-05-28	2,160	2,240	2,160	2,240	28,100	746.67
1999-05-27	2,205	2,210	2,170	2,210	17,400	736.67
1999-05-26	2,230	2,230	2,150	2,150	32,400	716.67
1999-05-25	2,260	2,260	2,180	2,205	35,800	735
1999-05-24	2,260	2,265	2,185	2,250	44,900	750
1999-05-21	2,275	2,280	2,240	2,240	63,900	746.67
1999-05-20	2,295	2,295	2,235	2,250	31,800	750
1999-05-19	2,300	2,300	2,235	2,280	20,000	760
1999-05-18	2,280	2,340	2,270	2,320	79,500	773.33
1999-05-17	2,250	2,270	2,235	2,255	61,000	751.67
1999-05-14	2,240	2,270	2,225	2,250	60,100	750
1999-05-13	2,210	2,240	2,210	2,220	93,400	740
1999-05-12	2,230	2,240	2,210	2,220	48,100	740
1999-05-11	2,255	2,260	2,225	2,225	35,000	741.67
1999-05-10	2,245	2,250	2,240	2,250	23,000	750
1999-05-07	2,300	2,325	2,230	2,230	43,500	743.33
1999-05-06	2,300	2,310	2,260	2,300	29,700	766.67
1999-04-30	2,260	2,265	2,250	2,250	49,300	750
1999-04-28	2,275	2,280	2,260	2,260	39,700	753.33
1999-04-27	2,275	2,285	2,275	2,275	12,600	758.33
1999-04-26	2,350	2,350	2,290	2,295	17,500	765
1999-04-23	2,330	2,345	2,275	2,285	23,500	761.67
1999-04-22	2,285	2,340	2,275	2,320	36,100	773.33
1999-04-21	2,330	2,335	2,300	2,320	18,500	773.33
1999-04-20	2,300	2,335	2,300	2,305	19,600	768.33
1999-04-19	2,340	2,380	2,300	2,300	29,900	766.67
1999-04-16	2,370	2,370	2,300	2,300	44,300	766.67
1999-04-15	2,390	2,395	2,360	2,370	43,200	790
1999-04-14	2,330	2,350	2,320	2,350	24,000	783.33
1999-04-13	2,350	2,375	2,320	2,330	14,700	776.67
1999-04-12	2,350	2,360	2,345	2,350	19,100	783.33
1999-04-09	2,350	2,395	2,345	2,350	21,000	783.33
1999-04-08	2,395	2,420	2,360	2,360	31,900	786.67
1999-04-07	2,380	2,400	2,320	2,385	35,200	795
1999-04-06	2,385	2,400	2,360	2,360	38,100	786.67
1999-04-05	2,430	2,470	2,400	2,425	76,800	808.33
1999-04-02	2,360	2,435	2,360	2,425	119,300	808.33
1999-04-01	2,320	2,380	2,300	2,350	74,600	783.33
1999-03-31	2,320	2,340	2,310	2,310	106,400	770
1999-03-30	2,320	2,350	2,280	2,290	34,300	763.33
1999-03-29	2,390	2,390	2,320	2,350	81,100	783.33
1999-03-26	2,295	2,380	2,280	2,380	244,400	793.33
1999-03-25	2,200	2,220	2,190	2,220	69,100	740
1999-03-24	2,170	2,180	2,155	2,180	45,600	726.67
1999-03-23	2,180	2,185	2,150	2,170	34,600	723.33
1999-03-19	2,130	2,160	2,130	2,155	37,800	718.33
1999-03-18	2,180	2,180	2,100	2,100	31,500	700
1999-03-17	2,180	2,180	2,130	2,150	33,300	716.67
1999-03-16	2,140	2,180	2,115	2,180	27,600	726.67
1999-03-15	2,160	2,160	2,115	2,155	11,500	718.33
1999-03-12	2,100	2,165	2,090	2,160	59,500	720
1999-03-11	2,150	2,170	2,080	2,080	25,700	693.33
1999-03-10	2,145	2,170	2,115	2,150	11,100	716.67
1999-03-09	2,170	2,175	2,105	2,150	6,700	716.67
1999-03-08	2,180	2,190	2,150	2,185	49,400	728.33
1999-03-05	2,050	2,160	2,050	2,160	48,100	720
1999-03-04	2,095	2,100	2,045	2,045	53,100	681.67
1999-03-03	2,070	2,095	2,070	2,095	7,400	698.33
1999-03-02	2,150	2,160	2,100	2,100	14,100	700
1999-03-01	2,160	2,160	2,120	2,160	18,100	720
1999-02-26	2,090	2,170	2,080	2,160	27,400	720
1999-02-25	2,055	2,100	2,055	2,085	8,200	695
1999-02-24	2,100	2,150	2,090	2,090	7,200	696.67
1999-02-23	2,100	2,170	2,100	2,125	20,700	708.33
1999-02-22	2,065	2,100	2,060	2,100	17,400	700
1999-02-19	2,060	2,060	2,055	2,055	22,100	685
1999-02-18	2,070	2,080	2,060	2,060	20,800	686.67
1999-02-17	2,100	2,100	2,070	2,090	15,400	696.67
1999-02-16	2,100	2,115	2,070	2,080	17,200	693.33
1999-02-15	2,070	2,100	2,070	2,100	7,200	700
1999-02-12	2,080	2,110	2,075	2,075	38,000	691.67
1999-02-10	2,070	2,080	2,065	2,080	35,900	693.33
1999-02-09	2,075	2,090	2,070	2,080	24,400	693.33
1999-02-08	2,100	2,120	2,100	2,115	16,800	705
1999-02-05	2,110	2,130	2,100	2,125	31,600	708.33
1999-02-04	2,130	2,145	2,120	2,135	7,400	711.67
1999-02-03	2,160	2,165	2,145	2,150	65,300	716.67
1999-02-02	2,185	2,185	2,160	2,160	33,000	720
1999-02-01	2,200	2,200	2,180	2,185	30,200	728.33
1999-01-29	2,140	2,150	2,115	2,150	65,400	716.67
1999-01-28	2,165	2,165	2,065	2,065	43,900	688.33
1999-01-27	2,205	2,210	2,160	2,165	87,700	721.67
1999-01-26	2,195	2,200	2,175	2,200	55,000	733.33
1999-01-25	2,170	2,170	2,155	2,165	53,900	721.67
1999-01-22	2,155	2,170	2,150	2,155	42,000	718.33
1999-01-21	2,150	2,165	2,150	2,155	40,500	718.33
1999-01-20	2,130	2,175	2,130	2,175	26,900	725
1999-01-19	2,120	2,130	2,100	2,130	82,300	710
1999-01-18	2,120	2,120	2,100	2,120	43,800	706.67
1999-01-14	2,140	2,140	2,095	2,130	45,300	710
1999-01-13	2,155	2,160	2,140	2,140	16,300	713.33
1999-01-12	2,150	2,160	2,140	2,155	14,300	718.33
1999-01-11	2,165	2,170	2,150	2,150	13,200	716.67
1999-01-08	2,170	2,175	2,160	2,165	17,100	721.67
1999-01-07	2,165	2,180	2,165	2,170	150,400	723.33
1999-01-06	2,200	2,200	2,160	2,190	21,200	730
1999-01-05	2,170	2,170	2,070	2,165	47,400	721.67
1999-01-04	2,215	2,215	2,170	2,170	6,500	723.33

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