1973 NECネッツエスアイ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	823	840	820	836	26,700	278.67
2003-12-29	809	823	807	817	41,300	272.33
2003-12-26	808	810	784	809	28,900	269.67
2003-12-25	813	813	773	807	40,400	269
2003-12-24	813	815	805	813	159,900	271
2003-12-22	803	812	803	811	57,600	270.33
2003-12-19	799	807	797	803	94,000	267.67
2003-12-18	773	793	773	789	74,700	263
2003-12-17	777	786	762	773	85,000	257.67
2003-12-16	782	782	761	761	83,000	253.67
2003-12-15	780	793	780	781	129,200	260.33
2003-12-12	775	795	775	777	146,500	259
2003-12-11	777	782	760	770	117,100	256.67
2003-12-10	798	798	737	777	140,800	259
2003-12-09	812	812	782	788	101,500	262.67
2003-12-08	837	842	775	792	102,100	264
2003-12-05	841	858	837	837	113,900	279
2003-12-04	828	836	827	831	78,800	277
2003-12-03	834	835	827	827	43,000	275.67
2003-12-02	840	841	826	834	98,900	278
2003-12-01	829	840	820	840	107,900	280
2003-11-28	830	830	815	819	68,900	273
2003-11-27	830	837	828	832	75,600	277.33
2003-11-26	807	838	807	827	69,100	275.67
2003-11-25	820	823	798	805	80,300	268.33
2003-11-21	800	815	800	812	47,100	270.67
2003-11-20	796	811	782	799	63,600	266.33
2003-11-19	766	799	766	798	62,300	266
2003-11-18	785	785	758	766	47,500	255.33
2003-11-17	790	797	784	788	98,300	262.67
2003-11-14	783	791	778	785	84,600	261.67
2003-11-13	785	791	770	784	137,100	261.33
2003-11-12	781	795	781	785	41,500	261.67
2003-11-11	800	800	773	790	96,400	263.33
2003-11-10	808	808	780	798	97,500	266
2003-11-07	805	820	805	809	47,200	269.67
2003-11-06	819	830	807	812	78,300	270.67
2003-11-05	824	830	812	824	93,800	274.67
2003-11-04	823	833	815	824	72,000	274.67
2003-10-31	839	839	815	821	45,300	273.67
2003-10-30	815	837	810	832	62,000	277.33
2003-10-29	826	829	820	825	75,000	275
2003-10-28	820	826	810	816	26,400	272
2003-10-27	805	840	805	805	70,700	268.33
2003-10-24	825	828	800	803	62,500	267.67
2003-10-23	825	825	792	792	83,800	264
2003-10-22	850	854	837	840	79,300	280
2003-10-21	875	875	855	857	87,700	285.67
2003-10-20	885	885	870	870	73,600	290
2003-10-17	885	886	874	884	46,500	294.67
2003-10-16	897	897	882	887	36,400	295.67
2003-10-15	868	894	867	885	102,800	295
2003-10-14	880	889	864	864	84,000	288
2003-10-10	889	895	875	875	93,400	291.67
2003-10-09	893	900	886	886	53,300	295.33
2003-10-08	896	902	888	892	69,000	297.33
2003-10-07	889	908	885	894	219,000	298
2003-10-06	892	892	877	883	370,800	294.33
2003-10-03	985	995	961	962	119,600	320.67
2003-10-02	980	1,000	980	985	108,300	328.33
2003-10-01	1,006	1,010	979	979	196,700	326.33
2003-09-30	1,030	1,042	1,008	1,022	66,000	340.67
2003-09-29	1,030	1,059	1,004	1,028	130,800	342.67
2003-09-26	1,027	1,050	1,000	1,050	417,700	350
2003-09-25	1,011	1,044	1,011	1,029	237,900	343
2003-09-24	999	1,020	989	1,000	127,800	333.33
2003-09-22	966	979	960	979	48,200	326.33
2003-09-19	974	979	962	972	189,800	324
2003-09-18	970	981	952	973	58,100	324.33
2003-09-17	971	990	967	980	80,600	326.67
2003-09-16	946	959	935	951	46,700	317
2003-09-12	960	968	938	942	91,400	314
2003-09-11	920	932	917	920	45,700	306.67
2003-09-10	961	961	945	950	39,000	316.67
2003-09-09	939	953	939	952	34,000	317.33
2003-09-08	944	970	926	932	84,700	310.67
2003-09-05	961	990	960	974	78,800	324.67
2003-09-04	964	998	932	970	73,900	323.33
2003-09-03	945	950	928	950	67,800	316.67
2003-09-02	925	939	915	925	96,600	308.33
2003-09-01	910	915	899	910	26,300	303.33
2003-08-29	882	896	880	890	55,700	296.67
2003-08-28	901	901	890	892	16,900	297.33
2003-08-27	925	925	900	900	19,800	300
2003-08-26	925	925	905	915	38,000	305
2003-08-25	908	920	905	905	41,100	301.67
2003-08-22	912	912	885	897	18,200	299
2003-08-21	900	912	895	898	24,000	299.33
2003-08-20	887	908	878	908	61,600	302.67
2003-08-19	910	911	886	887	64,300	295.67
2003-08-18	910	910	880	900	28,900	300
2003-08-15	898	898	885	890	69,900	296.67
2003-08-14	835	867	829	856	49,600	285.33
2003-08-13	825	834	825	829	14,600	276.33
2003-08-12	825	837	822	825	21,800	275
2003-08-11	812	840	812	825	20,100	275
2003-08-08	840	840	817	821	23,500	273.67
2003-08-07	844	850	836	844	43,200	281.33
2003-08-06	818	834	818	824	33,100	274.67
2003-08-05	826	826	812	812	48,700	270.67
2003-08-04	824	830	812	826	61,000	275.33
2003-08-01	840	840	829	834	51,800	278
2003-07-31	840	853	840	842	27,600	280.67
2003-07-30	846	860	846	850	35,500	283.33
2003-07-29	846	857	845	850	37,800	283.33
2003-07-28	840	859	840	849	39,900	283
2003-07-25	846	846	829	829	53,800	276.33
2003-07-24	855	865	846	846	33,900	282
2003-07-23	865	871	850	865	63,700	288.33
2003-07-22	857	865	856	861	48,300	287
2003-07-18	840	890	840	877	48,600	292.33
2003-07-17	882	885	850	870	43,800	290
2003-07-16	889	912	889	912	52,700	304
2003-07-15	899	938	893	919	101,400	306.33
2003-07-14	864	887	864	877	37,000	292.33
2003-07-11	888	895	857	857	55,000	285.67
2003-07-10	872	900	872	885	67,000	295
2003-07-09	876	880	861	869	38,800	289.67
2003-07-08	871	885	861	866	78,600	288.67
2003-07-07	861	874	861	870	40,700	290
2003-07-04	853	900	853	875	38,800	291.67
2003-07-03	900	907	860	887	57,100	295.67
2003-07-02	844	885	840	885	59,200	295
2003-07-01	815	844	815	834	38,400	278
2003-06-30	820	826	814	823	23,800	274.33
2003-06-27	816	829	802	825	29,000	275
2003-06-26	801	816	786	816	87,100	272
2003-06-25	820	835	816	830	38,800	276.67
2003-06-24	822	840	816	817	31,300	272.33
2003-06-23	822	844	820	821	32,000	273.67
2003-06-20	821	829	816	821	76,800	273.67
2003-06-19	795	825	793	820	59,100	273.33
2003-06-18	775	788	765	780	47,900	260
2003-06-17	770	785	768	774	36,600	258
2003-06-16	779	780	769	772	17,500	257.33
2003-06-13	769	788	768	779	96,600	259.67
2003-06-12	785	795	766	766	28,000	255.33
2003-06-11	763	820	763	777	35,800	259
2003-06-10	766	775	761	765	28,600	255
2003-06-09	761	781	761	777	16,000	259
2003-06-06	761	775	760	775	26,000	258.33
2003-06-05	765	765	753	764	17,400	254.67
2003-06-04	775	775	753	765	71,500	255
2003-06-03	762	775	754	775	20,800	258.33
2003-06-02	742	777	741	762	22,900	254
2003-05-30	745	772	730	746	49,000	248.67
2003-05-29	767	771	749	755	32,000	251.67
2003-05-28	749	779	715	757	56,200	252.33
2003-05-27	745	755	713	713	81,100	237.67
2003-05-26	786	786	769	775	32,600	258.33
2003-05-23	789	793	768	785	51,800	261.67
2003-05-22	780	786	773	786	37,100	262
2003-05-21	784	784	761	772	35,200	257.33
2003-05-20	756	786	754	783	37,100	261
2003-05-19	770	775	731	766	36,100	255.33
2003-05-16	741	775	741	774	63,200	258
2003-05-15	747	747	735	745	111,200	248.33
2003-05-14	723	750	723	743	86,000	247.67
2003-05-13	710	732	707	723	63,200	241
2003-05-12	700	700	691	700	27,100	233.33
2003-05-09	679	690	672	690	50,700	230
2003-05-08	690	690	679	679	43,100	226.33
2003-05-07	692	693	672	685	63,500	228.33
2003-05-06	690	701	690	692	34,400	230.67
2003-05-02	680	692	680	690	22,300	230
2003-05-01	680	683	670	678	22,100	226
2003-04-30	699	699	684	685	35,400	228.33
2003-04-28	681	681	657	659	19,000	219.67
2003-04-25	699	699	681	681	31,300	227
2003-04-24	695	705	678	699	40,800	233
2003-04-23	677	684	676	678	33,300	226
2003-04-22	700	700	676	676	45,300	225.33
2003-04-21	719	719	682	690	51,400	230
2003-04-18	721	722	704	720	43,800	240
2003-04-17	691	728	691	722	44,500	240.67
2003-04-16	681	697	672	689	62,800	229.67
2003-04-15	638	698	635	671	35,900	223.67
2003-04-14	656	676	630	631	32,000	210.33
2003-04-11	699	703	652	656	80,900	218.67
2003-04-10	700	700	685	685	22,700	228.33
2003-04-09	687	706	687	700	28,700	233.33
2003-04-08	710	710	687	687	35,900	229
2003-04-07	700	720	700	707	25,500	235.67
2003-04-04	700	702	693	700	56,200	233.33
2003-04-03	720	730	691	693	37,200	231
2003-04-02	689	700	683	700	28,000	233.33
2003-04-01	666	689	663	678	19,200	226
2003-03-31	700	700	666	666	26,500	222
2003-03-28	700	710	699	706	45,500	235.33
2003-03-27	698	700	692	698	21,200	232.67
2003-03-26	700	709	687	698	20,700	232.67
2003-03-25	698	724	694	705	51,600	235
2003-03-24	682	705	672	695	65,600	231.67
2003-03-20	630	685	628	672	43,900	224
2003-03-19	640	640	601	617	61,300	205.67
2003-03-18	675	695	643	643	53,400	214.33
2003-03-17	680	682	665	665	49,900	221.67
2003-03-14	680	686	679	680	106,000	226.67
2003-03-13	678	690	678	686	26,400	228.67
2003-03-12	680	680	675	677	49,300	225.67
2003-03-11	680	700	670	675	24,500	225
2003-03-10	711	717	689	690	19,000	230
2003-03-07	750	755	721	721	17,600	240.33
2003-03-06	760	767	755	755	40,100	251.67
2003-03-05	779	781	759	767	27,100	255.67
2003-03-04	780	790	777	779	21,600	259.67
2003-03-03	775	783	752	770	14,700	256.67
2003-02-28	780	785	779	782	64,500	260.67
2003-02-27	778	795	774	780	52,200	260
2003-02-26	780	786	777	777	46,300	259
2003-02-25	783	789	778	786	45,200	262
2003-02-24	784	784	775	779	24,500	259.67
2003-02-21	808	808	782	784	24,100	261.33
2003-02-20	810	810	793	793	9,500	264.33
2003-02-19	810	816	809	810	40,500	270
2003-02-18	825	830	805	813	25,800	271
2003-02-17	825	838	824	825	47,600	275
2003-02-14	820	830	812	815	103,400	271.67
2003-02-13	800	822	800	821	25,100	273.67
2003-02-12	800	818	800	805	52,900	268.33
2003-02-10	817	817	790	800	27,100	266.67
2003-02-07	826	826	806	817	22,600	272.33
2003-02-06	841	841	820	820	22,700	273.33
2003-02-05	844	851	837	840	42,700	280
2003-02-04	870	875	843	844	30,900	281.33
2003-02-03	820	850	820	850	45,300	283.33
2003-01-31	839	840	820	820	33,700	273.33
2003-01-30	843	851	836	843	25,200	281
2003-01-29	880	880	846	853	30,000	284.33
2003-01-28	846	895	845	890	53,800	296.67
2003-01-27	891	891	856	856	43,500	285.33
2003-01-24	880	909	875	898	57,000	299.33
2003-01-23	848	873	846	864	24,600	288
2003-01-22	867	867	841	849	34,600	283
2003-01-21	850	890	850	868	40,500	289.33
2003-01-20	822	850	820	850	27,500	283.33
2003-01-17	817	843	817	826	30,100	275.33
2003-01-16	819	829	819	823	18,400	274.33
2003-01-15	830	830	815	829	32,300	276.33
2003-01-14	819	820	805	820	26,800	273.33
2003-01-10	800	807	785	795	27,300	265
2003-01-09	795	825	781	793	18,700	264.33
2003-01-08	821	826	807	825	20,700	275
2003-01-07	847	847	818	821	9,200	273.67
2003-01-06	790	830	789	830	13,500	276.67

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