1973 NECネッツエスアイ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	820	820	805	805	12,100	268.33
2002-12-27	840	840	812	826	35,200	275.33
2002-12-26	820	840	820	840	18,300	280
2002-12-25	820	840	811	826	40,300	275.33
2002-12-24	796	805	777	800	37,500	266.67
2002-12-20	819	820	804	804	23,600	268
2002-12-19	787	820	780	820	31,600	273.33
2002-12-18	815	823	801	807	38,900	269
2002-12-17	820	827	810	814	44,900	271.33
2002-12-16	799	818	797	818	47,100	272.67
2002-12-13	812	828	795	798	77,600	266
2002-12-12	821	821	802	818	11,400	272.67
2002-12-11	831	840	830	831	53,600	277
2002-12-10	821	832	819	832	74,800	277.33
2002-12-09	790	812	790	811	37,700	270.33
2002-12-06	785	797	781	796	75,800	265.33
2002-12-05	785	797	785	791	40,900	263.67
2002-12-04	797	805	794	805	47,600	268.33
2002-12-03	809	816	800	802	55,800	267.33
2002-12-02	821	835	811	816	57,000	272
2002-11-29	807	828	807	821	87,300	273.67
2002-11-28	800	803	790	797	103,200	265.67
2002-11-27	771	789	770	772	103,200	257.33
2002-11-26	761	780	761	771	86,000	257
2002-11-25	748	755	737	751	90,800	250.33
2002-11-22	722	730	701	729	54,800	243
2002-11-21	705	713	699	710	45,900	236.67
2002-11-20	685	713	685	698	51,500	232.67
2002-11-19	691	695	671	685	82,500	228.33
2002-11-18	695	699	691	693	73,800	231
2002-11-15	708	708	694	695	71,400	231.67
2002-11-14	710	720	680	703	67,200	234.33
2002-11-13	723	728	717	720	85,000	240
2002-11-12	700	728	699	725	62,600	241.67
2002-11-11	700	720	686	704	71,800	234.67
2002-11-08	731	731	717	720	71,100	240
2002-11-07	722	734	720	721	52,200	240.33
2002-11-06	720	730	715	720	53,700	240
2002-11-05	704	720	698	720	99,700	240
2002-11-01	703	714	685	690	48,000	230
2002-10-31	740	740	711	713	22,000	237.67
2002-10-30	693	732	693	732	86,500	244
2002-10-29	727	727	690	690	88,500	230
2002-10-28	710	717	695	717	74,400	239
2002-10-25	710	750	691	750	72,200	250
2002-10-24	710	710	693	700	38,600	233.33
2002-10-23	710	711	690	700	60,800	233.33
2002-10-22	740	749	705	720	52,400	240
2002-10-21	751	755	745	748	46,600	249.33
2002-10-18	751	761	741	741	77,500	247
2002-10-17	738	750	733	734	34,300	244.67
2002-10-16	765	765	748	748	46,700	249.33
2002-10-15	740	765	740	753	124,200	251
2002-10-11	734	754	725	750	117,300	250
2002-10-10	734	739	693	705	128,400	235
2002-10-09	774	774	734	734	63,700	244.67
2002-10-08	733	783	733	778	100,700	259.33
2002-10-07	750	755	732	733	94,200	244.33
2002-10-04	832	832	762	762	276,100	254
2002-10-03	904	904	862	862	32,000	287.33
2002-10-02	885	897	885	893	36,900	297.67
2002-10-01	908	908	882	891	38,900	297
2002-09-30	910	918	901	913	27,300	304.33
2002-09-27	925	925	908	922	58,200	307.33
2002-09-26	899	921	894	920	58,700	306.67
2002-09-25	890	908	890	899	22,600	299.67
2002-09-24	918	918	888	905	52,400	301.67
2002-09-20	909	929	902	915	59,300	305
2002-09-19	919	940	906	919	67,800	306.33
2002-09-18	916	920	907	908	68,100	302.67
2002-09-17	932	935	916	935	103,400	311.67
2002-09-13	940	940	916	922	81,500	307.33
2002-09-12	920	930	916	930	65,700	310
2002-09-11	930	949	930	937	15,200	312.33
2002-09-10	946	960	940	940	25,300	313.33
2002-09-09	917	947	917	945	16,800	315
2002-09-06	938	938	916	916	50,600	305.33
2002-09-05	959	961	939	940	63,600	313.33
2002-09-04	950	957	930	949	50,100	316.33
2002-09-03	980	990	955	965	96,400	321.67
2002-09-02	986	997	972	988	59,800	329.33
2002-08-30	986	986	968	972	49,800	324
2002-08-29	978	980	962	966	49,700	322
2002-08-28	1,000	1,000	980	998	41,600	332.67
2002-08-27	1,010	1,011	984	1,008	45,100	336
2002-08-26	1,000	1,025	999	1,013	56,300	337.67
2002-08-23	1,039	1,045	995	1,000	54,600	333.33
2002-08-22	990	1,036	981	1,036	56,300	345.33
2002-08-21	990	997	988	990	28,700	330
2002-08-20	1,000	1,005	993	1,005	29,200	335
2002-08-19	1,003	1,010	994	1,000	42,300	333.33
2002-08-16	1,034	1,034	1,002	1,010	20,600	336.67
2002-08-15	1,005	1,029	1,005	1,014	38,100	338
2002-08-14	1,010	1,010	995	995	156,600	331.67
2002-08-13	1,011	1,026	1,010	1,018	33,600	339.33
2002-08-12	1,051	1,052	1,003	1,003	55,800	334.33
2002-08-09	1,095	1,120	1,075	1,098	46,000	366
2002-08-08	1,055	1,062	1,041	1,055	25,500	351.67
2002-08-07	1,043	1,053	1,030	1,035	35,900	345
2002-08-06	1,009	1,029	1,001	1,024	52,200	341.33
2002-08-05	1,060	1,079	1,060	1,070	19,900	356.67
2002-08-02	1,100	1,119	1,100	1,100	23,400	366.67
2002-08-01	1,103	1,110	1,100	1,101	34,600	367
2002-07-31	1,118	1,144	1,116	1,118	41,900	372.67
2002-07-30	1,150	1,159	1,125	1,142	34,900	380.67
2002-07-29	1,170	1,170	1,100	1,100	35,100	366.67
2002-07-26	1,150	1,159	1,119	1,130	60,600	376.67
2002-07-25	1,209	1,209	1,150	1,150	62,000	383.33
2002-07-24	1,120	1,197	1,120	1,197	89,000	399
2002-07-23	1,151	1,151	1,103	1,120	64,900	373.33
2002-07-22	1,100	1,153	1,100	1,151	42,600	383.67
2002-07-19	1,170	1,170	1,109	1,159	55,300	386.33
2002-07-18	1,172	1,172	1,153	1,160	37,600	386.67
2002-07-17	1,150	1,156	1,141	1,150	41,600	383.33
2002-07-16	1,150	1,195	1,150	1,150	50,000	383.33
2002-07-15	1,189	1,201	1,161	1,180	54,300	393.33
2002-07-12	1,208	1,226	1,201	1,201	32,100	400.33
2002-07-11	1,190	1,227	1,180	1,202	35,000	400.67
2002-07-10	1,240	1,249	1,230	1,240	53,200	413.33
2002-07-09	1,205	1,254	1,195	1,254	70,600	418
2002-07-08	1,248	1,248	1,221	1,221	49,500	407
2002-07-05	1,165	1,204	1,165	1,204	29,000	401.33
2002-07-04	1,200	1,216	1,171	1,198	53,700	399.33
2002-07-03	1,175	1,223	1,175	1,219	44,300	406.33
2002-07-02	1,193	1,193	1,151	1,180	33,000	393.33
2002-07-01	1,185	1,193	1,168	1,193	27,400	397.67
2002-06-28	1,150	1,167	1,146	1,163	71,800	387.67
2002-06-27	1,140	1,150	1,115	1,132	32,900	377.33
2002-06-26	1,152	1,174	1,145	1,150	56,000	383.33
2002-06-25	1,156	1,188	1,142	1,152	46,300	384
2002-06-24	1,147	1,156	1,135	1,150	55,700	383.33
2002-06-21	1,142	1,200	1,142	1,157	74,400	385.67
2002-06-20	1,180	1,180	1,150	1,154	70,100	384.67
2002-06-19	1,160	1,160	1,131	1,135	69,100	378.33
2002-06-18	1,150	1,168	1,145	1,145	67,100	381.67
2002-06-17	1,180	1,185	1,119	1,155	87,600	385
2002-06-14	1,215	1,220	1,194	1,203	145,100	401
2002-06-13	1,238	1,245	1,210	1,220	49,300	406.67
2002-06-12	1,250	1,255	1,243	1,244	45,300	414.67
2002-06-11	1,259	1,260	1,230	1,250	65,500	416.67
2002-06-10	1,214	1,279	1,214	1,239	57,300	413
2002-06-07	1,205	1,215	1,200	1,214	104,400	404.67
2002-06-06	1,261	1,269	1,220	1,230	113,700	410
2002-06-05	1,263	1,271	1,260	1,261	62,000	420.33
2002-06-04	1,290	1,300	1,251	1,263	59,200	421
2002-06-03	1,316	1,316	1,281	1,290	37,800	430
2002-05-31	1,290	1,307	1,290	1,296	119,400	432
2002-05-30	1,280	1,319	1,280	1,305	112,000	435
2002-05-29	1,288	1,290	1,278	1,280	167,600	426.67
2002-05-28	1,300	1,300	1,288	1,294	294,000	431.33
2002-05-27	1,277	1,330	1,277	1,308	310,000	436
2002-05-24	1,269	1,280	1,250	1,277	194,300	425.67
2002-05-23	1,228	1,250	1,228	1,237	149,500	412.33
2002-05-22	1,219	1,234	1,219	1,221	141,500	407
2002-05-21	1,180	1,234	1,172	1,230	247,000	410
2002-05-20	1,167	1,188	1,157	1,184	170,400	394.67
2002-05-17	1,149	1,180	1,111	1,140	301,900	380
2002-05-16	1,042	1,099	1,042	1,095	103,800	365
2002-05-15	1,048	1,059	1,041	1,042	84,400	347.33
2002-05-14	1,052	1,056	1,041	1,051	34,700	350.33
2002-05-13	1,060	1,070	1,040	1,042	35,300	347.33
2002-05-10	1,060	1,073	1,050	1,060	52,400	353.33
2002-05-09	1,079	1,079	1,060	1,060	61,900	353.33
2002-05-08	1,059	1,065	1,058	1,060	38,300	353.33
2002-05-07	1,077	1,077	1,050	1,070	59,700	356.67
2002-05-02	1,065	1,077	1,065	1,071	70,500	357
2002-05-01	1,087	1,090	1,077	1,082	83,800	360.67
2002-04-30	1,081	1,088	1,060	1,083	140,900	361
2002-04-26	1,080	1,081	1,050	1,077	172,400	359
2002-04-25	1,069	1,080	1,050	1,060	108,500	353.33
2002-04-24	1,030	1,055	1,027	1,053	162,700	351
2002-04-23	1,015	1,024	1,005	1,024	57,900	341.33
2002-04-22	1,001	1,020	997	1,013	61,700	337.67
2002-04-19	1,010	1,014	995	1,000	88,600	333.33
2002-04-18	1,015	1,028	1,010	1,015	114,200	338.33
2002-04-17	1,005	1,015	1,005	1,015	111,000	338.33
2002-04-16	1,010	1,010	994	1,005	69,300	335
2002-04-15	1,002	1,007	987	995	82,500	331.67
2002-04-12	1,020	1,020	982	982	78,600	327.33
2002-04-11	1,049	1,050	1,011	1,021	99,700	340.33
2002-04-10	1,003	1,033	1,002	1,033	137,100	344.33
2002-04-09	1,007	1,015	980	983	127,000	327.67
2002-04-08	1,007	1,018	998	1,007	88,200	335.67
2002-04-05	985	1,004	985	997	120,600	332.33
2002-04-04	965	990	960	982	139,500	327.33
2002-04-03	957	982	957	965	70,700	321.67
2002-04-02	965	974	956	959	80,100	319.67
2002-04-01	1,010	1,010	970	975	62,100	325
2002-03-29	990	999	980	980	64,700	326.67
2002-03-28	1,009	1,009	980	988	110,700	329.33
2002-03-27	994	1,010	994	1,008	57,500	336
2002-03-26	1,000	1,010	985	985	87,500	328.33
2002-03-25	1,040	1,050	1,010	1,013	89,600	337.67
2002-03-22	1,072	1,072	1,036	1,039	128,200	346.33
2002-03-20	1,071	1,080	1,048	1,072	117,600	357.33
2002-03-19	1,068	1,078	1,064	1,074	78,700	358
2002-03-18	1,091	1,099	1,065	1,068	130,600	356
2002-03-15	1,005	1,051	1,005	1,051	248,000	350.33
2002-03-14	1,010	1,023	975	985	261,600	328.33
2002-03-13	1,086	1,088	1,005	1,008	350,500	336
2002-03-12	1,195	1,198	1,080	1,086	286,100	362
2002-03-11	1,172	1,178	1,100	1,175	241,500	391.67
2002-03-08	1,030	1,045	1,015	1,032	256,100	344
2002-03-07	1,050	1,067	1,034	1,050	120,400	350
2002-03-06	1,003	1,048	1,000	1,030	96,400	343.33
2002-03-05	1,045	1,060	980	995	196,700	331.67
2002-03-04	1,000	1,010	992	995	132,400	331.67
2002-03-01	992	1,000	955	960	133,300	320
2002-02-28	955	986	955	972	125,200	324
2002-02-27	928	954	925	954	63,900	318
2002-02-26	938	941	916	918	49,000	306
2002-02-25	955	955	922	928	58,000	309.33
2002-02-22	959	959	918	945	136,300	315
2002-02-21	959	960	926	949	146,800	316.33
2002-02-20	985	995	974	976	194,800	325.33
2002-02-19	1,019	1,019	980	985	48,600	328.33
2002-02-18	1,015	1,027	1,015	1,020	55,300	340
2002-02-15	1,024	1,029	1,020	1,020	29,600	340
2002-02-14	1,029	1,030	1,020	1,024	73,600	341.33
2002-02-13	1,029	1,030	1,001	1,001	102,900	333.67
2002-02-12	1,020	1,022	1,009	1,022	42,900	340.67
2002-02-08	1,020	1,032	982	1,000	71,700	333.33
2002-02-07	1,000	1,001	979	1,000	92,700	333.33
2002-02-06	1,000	1,012	960	1,011	104,900	337
2002-02-05	1,035	1,045	1,011	1,015	35,000	338.33
2002-02-04	1,090	1,091	1,028	1,045	37,900	348.33
2002-02-01	1,150	1,170	1,079	1,110	56,100	370
2002-01-31	1,135	1,149	1,125	1,149	41,300	383
2002-01-30	1,150	1,165	1,140	1,160	96,800	386.67
2002-01-29	1,165	1,181	1,160	1,162	16,600	387.33
2002-01-28	1,155	1,180	1,150	1,180	28,700	393.33
2002-01-25	1,180	1,198	1,152	1,160	47,000	386.67
2002-01-24	1,140	1,145	1,130	1,145	32,100	381.67
2002-01-23	1,160	1,166	1,151	1,153	18,400	384.33
2002-01-22	1,180	1,200	1,166	1,166	28,100	388.67
2002-01-21	1,190	1,227	1,150	1,161	52,900	387
2002-01-18	1,166	1,190	1,155	1,190	26,200	396.67
2002-01-17	1,157	1,157	1,146	1,146	15,500	382
2002-01-16	1,130	1,147	1,124	1,147	58,900	382.33
2002-01-15	1,155	1,155	1,130	1,130	36,300	376.67
2002-01-11	1,180	1,200	1,161	1,161	65,500	387
2002-01-10	1,260	1,260	1,180	1,180	85,700	393.33
2002-01-09	1,290	1,290	1,250	1,250	18,900	416.67
2002-01-08	1,306	1,322	1,300	1,301	57,900	433.67
2002-01-07	1,345	1,345	1,306	1,306	17,100	435.33
2002-01-04	1,301	1,325	1,280	1,325	6,000	441.67

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