1973 NECネッツエスアイ(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,335	1,348	1,323	1,330	15,500	443.33
2001-12-27	1,335	1,340	1,300	1,330	26,800	443.33
2001-12-26	1,330	1,337	1,302	1,320	24,000	440
2001-12-25	1,385	1,385	1,330	1,330	35,000	443.33
2001-12-21	1,320	1,351	1,320	1,345	69,800	448.33
2001-12-20	1,288	1,310	1,278	1,300	46,300	433.33
2001-12-19	1,210	1,250	1,210	1,228	22,700	409.33
2001-12-18	1,250	1,261	1,200	1,245	50,200	415
2001-12-17	1,300	1,302	1,260	1,275	46,500	425
2001-12-14	1,303	1,311	1,292	1,300	96,800	433.33
2001-12-13	1,348	1,349	1,320	1,330	30,100	443.33
2001-12-12	1,340	1,340	1,309	1,333	50,700	444.33
2001-12-11	1,395	1,403	1,350	1,350	25,800	450
2001-12-10	1,470	1,470	1,414	1,415	34,700	471.67
2001-12-07	1,465	1,489	1,405	1,450	38,400	483.33
2001-12-06	1,455	1,490	1,455	1,485	65,000	495
2001-12-05	1,450	1,455	1,411	1,455	36,200	485
2001-12-04	1,340	1,469	1,311	1,469	61,700	489.67
2001-12-03	1,450	1,450	1,380	1,380	53,100	460
2001-11-30	1,450	1,452	1,407	1,450	30,800	483.33
2001-11-29	1,450	1,456	1,431	1,448	20,700	482.67
2001-11-28	1,490	1,490	1,469	1,477	31,500	492.33
2001-11-27	1,490	1,500	1,475	1,500	43,800	500
2001-11-26	1,467	1,500	1,467	1,500	59,300	500
2001-11-22	1,458	1,460	1,430	1,460	90,400	486.67
2001-11-21	1,440	1,448	1,420	1,438	38,300	479.33
2001-11-20	1,470	1,475	1,430	1,450	81,900	483.33
2001-11-19	1,395	1,440	1,380	1,430	125,000	476.67
2001-11-16	1,338	1,349	1,317	1,344	160,000	448
2001-11-15	1,251	1,300	1,251	1,298	98,700	432.67
2001-11-14	1,350	1,359	1,311	1,311	105,000	437
2001-11-13	1,340	1,354	1,330	1,350	81,400	450
2001-11-12	1,400	1,408	1,331	1,350	95,000	450
2001-11-09	1,432	1,449	1,394	1,408	131,000	469.33
2001-11-08	1,486	1,498	1,451	1,469	35,400	489.67
2001-11-07	1,520	1,520	1,489	1,492	52,900	497.33
2001-11-06	1,520	1,521	1,500	1,500	31,100	500
2001-11-05	1,508	1,520	1,503	1,520	54,700	506.67
2001-11-02	1,559	1,559	1,505	1,520	36,000	506.67
2001-11-01	1,552	1,560	1,525	1,529	68,900	509.67
2001-10-31	1,556	1,564	1,530	1,540	154,900	513.33
2001-10-30	1,615	1,615	1,555	1,563	198,100	521
2001-10-29	1,696	1,696	1,625	1,626	37,800	542
2001-10-26	1,663	1,700	1,637	1,666	77,700	555.33
2001-10-25	1,660	1,700	1,625	1,656	113,600	552
2001-10-24	1,635	1,670	1,625	1,659	154,800	553
2001-10-23	1,650	1,656	1,623	1,625	102,800	541.67
2001-10-22	1,630	1,647	1,620	1,625	66,100	541.67
2001-10-19	1,650	1,653	1,630	1,650	38,900	550
2001-10-18	1,700	1,700	1,650	1,653	35,000	551
2001-10-17	1,723	1,723	1,680	1,700	47,300	566.67
2001-10-16	1,722	1,725	1,665	1,725	52,100	575
2001-10-15	1,665	1,700	1,665	1,700	39,000	566.67
2001-10-12	1,724	1,725	1,680	1,725	112,200	575
2001-10-11	1,730	1,730	1,649	1,729	118,500	576.33
2001-10-10	1,700	1,743	1,700	1,700	49,000	566.67
2001-10-09	1,688	1,713	1,688	1,703	50,700	567.67
2001-10-05	1,764	1,764	1,702	1,724	33,100	574.67
2001-10-04	1,709	1,745	1,708	1,735	80,500	578.33
2001-10-03	1,706	1,706	1,676	1,695	83,500	565
2001-10-02	1,679	1,730	1,651	1,676	36,800	558.67
2001-10-01	1,680	1,680	1,635	1,679	47,300	559.67
2001-09-28	1,632	1,690	1,632	1,632	60,000	544
2001-09-27	1,640	1,670	1,631	1,670	42,400	556.67
2001-09-26	1,656	1,669	1,650	1,656	63,200	552
2001-09-25	1,673	1,686	1,660	1,686	54,100	562
2001-09-21	1,636	1,650	1,630	1,650	61,700	550
2001-09-20	1,650	1,665	1,630	1,665	40,600	555
2001-09-19	1,630	1,670	1,630	1,670	61,000	556.67
2001-09-18	1,646	1,695	1,645	1,647	53,600	549
2001-09-17	1,670	1,670	1,630	1,646	66,600	548.67
2001-09-14	1,710	1,710	1,671	1,710	84,800	570
2001-09-13	1,645	1,660	1,630	1,660	45,800	553.33
2001-09-12	1,650	1,653	1,580	1,615	78,100	538.33
2001-09-11	1,655	1,689	1,655	1,684	71,300	561.33
2001-09-10	1,665	1,689	1,665	1,689	54,400	563
2001-09-07	1,730	1,730	1,706	1,716	153,900	572
2001-09-06	1,740	1,745	1,728	1,745	57,300	581.67
2001-09-05	1,740	1,743	1,715	1,740	84,200	580
2001-09-04	1,751	1,755	1,705	1,750	88,000	583.33
2001-09-03	1,780	1,780	1,752	1,753	53,200	584.33
2001-08-31	1,780	1,800	1,761	1,790	79,300	596.67
2001-08-30	1,805	1,835	1,755	1,780	258,600	593.33
2001-08-29	1,945	1,945	1,806	1,806	308,600	602
2001-08-28	1,960	1,975	1,905	1,915	194,400	638.33
2001-08-27	1,975	1,990	1,950	1,950	155,500	650
2001-08-24	2,050	2,050	1,980	2,015	98,200	671.67
2001-08-23	2,050	2,080	2,015	2,030	50,300	676.67
2001-08-22	2,100	2,100	2,055	2,065	32,200	688.33
2001-08-21	2,190	2,190	2,090	2,100	54,700	700
2001-08-20	2,150	2,160	2,125	2,125	38,300	708.33
2001-08-17	2,120	2,170	2,100	2,130	52,800	710
2001-08-16	2,130	2,160	2,100	2,120	117,000	706.67
2001-08-15	2,180	2,215	2,130	2,145	138,900	715
2001-08-14	2,180	2,220	2,145	2,150	70,400	716.67
2001-08-13	2,195	2,225	2,195	2,200	15,700	733.33
2001-08-10	2,280	2,280	2,160	2,255	19,200	751.67
2001-08-09	2,300	2,300	2,240	2,240	23,300	746.67
2001-08-08	2,310	2,320	2,280	2,280	58,100	760
2001-08-07	2,245	2,320	2,215	2,305	36,100	768.33
2001-08-06	2,300	2,300	2,260	2,300	32,700	766.67
2001-08-03	2,265	2,290	2,240	2,250	43,200	750
2001-08-02	2,245	2,290	2,230	2,270	67,000	756.67
2001-08-01	2,240	2,250	2,220	2,225	39,000	741.67
2001-07-31	2,180	2,220	2,150	2,205	99,700	735
2001-07-30	2,190	2,190	2,165	2,185	30,000	728.33
2001-07-27	2,250	2,250	2,160	2,195	34,000	731.67
2001-07-26	2,200	2,230	2,165	2,205	84,700	735
2001-07-25	2,250	2,260	2,160	2,160	45,200	720
2001-07-24	2,140	2,290	2,140	2,290	95,700	763.33
2001-07-23	2,155	2,170	2,130	2,170	38,600	723.33
2001-07-19	2,170	2,195	2,150	2,195	10,200	731.67
2001-07-18	2,210	2,255	2,170	2,170	30,200	723.33
2001-07-17	2,240	2,245	2,210	2,210	6,400	736.67
2001-07-16	2,205	2,265	2,205	2,240	14,200	746.67
2001-07-13	2,250	2,280	2,210	2,265	76,400	755
2001-07-12	2,140	2,265	2,140	2,260	93,800	753.33
2001-07-11	2,145	2,175	2,120	2,160	50,200	720
2001-07-10	2,210	2,220	2,125	2,150	115,100	716.67
2001-07-09	2,240	2,260	2,230	2,235	16,400	745
2001-07-06	2,280	2,280	2,260	2,270	40,300	756.67
2001-07-05	2,300	2,310	2,255	2,280	82,700	760
2001-07-04	2,340	2,340	2,310	2,320	14,500	773.33
2001-07-03	2,340	2,350	2,305	2,345	28,500	781.67
2001-07-02	2,380	2,390	2,360	2,370	28,800	790
2001-06-29	2,350	2,400	2,350	2,395	27,400	798.33
2001-06-28	2,370	2,400	2,340	2,390	19,400	796.67
2001-06-27	2,380	2,400	2,315	2,335	24,200	778.33
2001-06-26	2,380	2,400	2,340	2,400	22,200	800
2001-06-25	2,380	2,400	2,350	2,385	75,000	795
2001-06-22	2,300	2,380	2,300	2,380	45,200	793.33
2001-06-21	2,290	2,300	2,265	2,300	19,200	766.67
2001-06-20	2,360	2,360	2,230	2,235	66,800	745
2001-06-19	2,275	2,310	2,265	2,290	36,000	763.33
2001-06-18	2,275	2,300	2,260	2,260	34,800	753.33
2001-06-15	2,280	2,330	2,270	2,300	31,100	766.67
2001-06-14	2,300	2,335	2,300	2,335	48,100	778.33
2001-06-13	2,370	2,370	2,300	2,310	45,100	770
2001-06-12	2,345	2,385	2,270	2,385	57,600	795
2001-06-11	2,370	2,380	2,330	2,360	32,000	786.67
2001-06-08	2,315	2,365	2,315	2,330	67,200	776.67
2001-06-07	2,355	2,380	2,300	2,335	68,800	778.33
2001-06-06	2,380	2,390	2,360	2,365	22,200	788.33
2001-06-05	2,355	2,365	2,320	2,360	113,000	786.67
2001-06-04	2,410	2,410	2,305	2,350	85,200	783.33
2001-06-01	2,450	2,450	2,395	2,410	97,000	803.33
2001-05-31	2,330	2,400	2,330	2,400	47,900	800
2001-05-30	2,400	2,430	2,370	2,370	20,100	790
2001-05-29	2,395	2,480	2,390	2,435	108,700	811.67
2001-05-28	2,390	2,415	2,390	2,405	102,300	801.67
2001-05-25	2,370	2,415	2,360	2,415	97,200	805
2001-05-24	2,330	2,335	2,290	2,330	62,400	776.67
2001-05-23	2,310	2,340	2,280	2,330	58,800	776.67
2001-05-22	2,300	2,310	2,290	2,300	63,400	766.67
2001-05-21	2,250	2,305	2,250	2,255	122,800	751.67
2001-05-18	2,235	2,295	2,230	2,295	81,900	765
2001-05-17	2,290	2,300	2,220	2,300	34,000	766.67
2001-05-16	2,290	2,310	2,285	2,300	32,100	766.67
2001-05-15	2,310	2,330	2,285	2,330	13,000	776.67
2001-05-14	2,315	2,325	2,280	2,310	53,700	770
2001-05-11	2,310	2,365	2,310	2,315	22,800	771.67
2001-05-10	2,320	2,360	2,300	2,335	52,100	778.33
2001-05-09	2,335	2,370	2,330	2,365	34,200	788.33
2001-05-08	2,350	2,400	2,330	2,395	27,200	798.33
2001-05-07	2,405	2,405	2,375	2,390	42,500	796.67
2001-05-02	2,415	2,415	2,380	2,385	150,400	795
2001-05-01	2,390	2,425	2,385	2,425	144,300	808.33
2001-04-27	2,350	2,390	2,345	2,385	47,900	795
2001-04-26	2,370	2,380	2,345	2,345	68,700	781.67
2001-04-25	2,380	2,380	2,360	2,360	55,200	786.67
2001-04-24	2,310	2,360	2,300	2,360	17,700	786.67
2001-04-23	2,350	2,375	2,320	2,320	13,800	773.33
2001-04-20	2,355	2,370	2,345	2,365	55,100	788.33
2001-04-19	2,370	2,380	2,340	2,355	46,000	785
2001-04-18	2,350	2,360	2,295	2,295	48,500	765
2001-04-17	2,305	2,315	2,255	2,280	75,200	760
2001-04-16	2,355	2,380	2,300	2,360	22,400	786.67
2001-04-13	2,310	2,380	2,280	2,380	28,700	793.33
2001-04-12	2,315	2,365	2,275	2,305	40,200	768.33
2001-04-11	2,335	2,335	2,280	2,310	53,700	770
2001-04-10	2,305	2,335	2,300	2,300	23,900	766.67
2001-04-09	2,330	2,335	2,305	2,305	23,600	768.33
2001-04-06	2,350	2,420	2,325	2,325	165,700	775
2001-04-05	2,305	2,310	2,225	2,300	34,300	766.67
2001-04-04	2,280	2,335	2,250	2,300	51,000	766.67
2001-04-03	2,220	2,290	2,220	2,280	44,500	760
2001-04-02	2,250	2,250	2,220	2,235	19,800	745
2001-03-30	2,260	2,295	2,250	2,250	30,300	750
2001-03-29	2,300	2,330	2,220	2,220	46,600	740
2001-03-28	2,275	2,340	2,275	2,315	16,400	771.67
2001-03-27	2,350	2,380	2,310	2,340	41,400	780
2001-03-26	2,275	2,390	2,260	2,390	243,700	796.67
2001-03-23	2,270	2,290	2,255	2,280	87,800	760
2001-03-22	2,180	2,245	2,150	2,230	173,800	743.33
2001-03-21	2,095	2,165	2,090	2,130	208,000	710
2001-03-19	2,070	2,090	2,050	2,075	38,600	691.67
2001-03-16	2,010	2,045	2,010	2,030	152,200	676.67
2001-03-15	2,040	2,060	2,010	2,015	134,500	671.67
2001-03-14	2,090	2,095	2,060	2,070	68,600	690
2001-03-13	2,100	2,115	2,070	2,095	58,800	698.33
2001-03-12	2,220	2,220	2,130	2,150	66,100	716.67
2001-03-09	2,205	2,240	2,190	2,210	82,200	736.67
2001-03-08	2,205	2,250	2,205	2,250	78,100	750
2001-03-07	2,210	2,230	2,195	2,220	73,300	740
2001-03-06	2,250	2,250	2,165	2,200	79,700	733.33
2001-03-05	2,210	2,220	2,160	2,195	56,300	731.67
2001-03-02	2,270	2,270	2,220	2,220	16,100	740
2001-03-01	2,210	2,280	2,210	2,260	67,300	753.33
2001-02-28	2,225	2,265	2,210	2,210	37,200	736.67
2001-02-27	2,300	2,300	2,230	2,245	31,600	748.33
2001-02-26	2,280	2,300	2,250	2,285	18,300	761.67
2001-02-23	2,265	2,290	2,220	2,280	46,300	760
2001-02-22	2,270	2,285	2,225	2,225	30,000	741.67
2001-02-21	2,240	2,305	2,240	2,305	34,400	768.33
2001-02-20	2,250	2,320	2,250	2,320	46,100	773.33
2001-02-19	2,305	2,305	2,250	2,280	52,300	760
2001-02-16	2,290	2,330	2,275	2,300	105,400	766.67
2001-02-15	2,275	2,285	2,260	2,285	56,200	761.67
2001-02-14	2,240	2,280	2,220	2,260	93,100	753.33
2001-02-13	2,280	2,280	2,240	2,260	68,100	753.33
2001-02-09	2,200	2,260	2,200	2,260	102,300	753.33
2001-02-08	2,175	2,250	2,175	2,210	150,800	736.67
2001-02-07	2,140	2,200	2,130	2,175	56,200	725
2001-02-06	2,145	2,170	2,145	2,150	16,200	716.67
2001-02-05	2,130	2,170	2,100	2,145	44,200	715
2001-02-02	2,150	2,175	2,150	2,175	27,300	725
2001-02-01	2,140	2,180	2,140	2,170	23,400	723.33
2001-01-31	2,120	2,185	2,120	2,180	67,100	726.67
2001-01-30	2,100	2,165	2,090	2,160	68,000	720
2001-01-29	2,120	2,125	2,070	2,080	142,600	693.33
2001-01-26	2,100	2,100	2,050	2,080	107,400	693.33
2001-01-25	2,150	2,240	2,110	2,115	83,900	705
2001-01-24	2,140	2,170	2,105	2,110	79,100	703.33
2001-01-23	2,175	2,215	2,135	2,135	48,400	711.67
2001-01-22	2,205	2,215	2,130	2,130	101,000	710
2001-01-19	2,120	2,290	2,120	2,250	144,500	750
2001-01-18	2,130	2,190	2,120	2,180	30,800	726.67
2001-01-17	2,165	2,165	2,110	2,115	104,400	705
2001-01-16	2,200	2,220	2,180	2,200	34,900	733.33
2001-01-15	2,205	2,245	2,155	2,200	150,400	733.33
2001-01-12	2,210	2,295	2,200	2,280	104,900	760
2001-01-11	2,255	2,260	2,210	2,250	44,700	750
2001-01-10	2,270	2,270	2,215	2,215	58,400	738.33
2001-01-09	2,250	2,295	2,250	2,280	43,600	760
2001-01-05	2,340	2,340	2,280	2,310	35,300	770
2001-01-04	2,340	2,350	2,300	2,310	29,000	770

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