1973 NECネッツエスアイ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,052	1,058	1,035	1,054	45,600	351.33
2010-12-29	1,037	1,066	1,037	1,060	52,500	353.33
2010-12-28	1,048	1,048	1,032	1,042	43,100	347.33
2010-12-27	1,046	1,054	1,027	1,043	57,700	347.67
2010-12-24	1,079	1,082	1,040	1,051	94,700	350.33
2010-12-22	1,068	1,068	1,044	1,049	84,700	349.67
2010-12-21	1,063	1,079	1,062	1,072	59,200	357.33
2010-12-20	1,073	1,079	1,056	1,073	68,900	357.67
2010-12-17	1,088	1,088	1,064	1,073	82,900	357.67
2010-12-16	1,087	1,093	1,077	1,082	63,900	360.67
2010-12-15	1,066	1,088	1,053	1,087	129,000	362.33
2010-12-14	1,068	1,071	1,051	1,071	97,100	357
2010-12-13	1,055	1,071	1,024	1,068	113,700	356
2010-12-10	1,069	1,069	1,035	1,046	115,400	348.67
2010-12-09	1,040	1,059	1,032	1,058	133,500	352.67
2010-12-08	1,033	1,039	1,015	1,039	107,900	346.33
2010-12-07	1,016	1,028	995	1,028	142,200	342.67
2010-12-06	981	1,013	981	1,006	132,300	335.33
2010-12-03	992	992	973	981	67,600	327
2010-12-02	976	991	965	977	77,300	325.67
2010-12-01	972	986	955	959	172,100	319.67
2010-11-30	1,006	1,010	971	987	178,100	329
2010-11-29	1,020	1,027	997	1,022	93,000	340.67
2010-11-26	1,008	1,019	996	1,012	86,200	337.33
2010-11-25	982	1,018	976	1,008	153,800	336
2010-11-24	931	1,004	922	997	388,300	332.33
2010-11-22	924	940	919	937	87,300	312.33
2010-11-19	920	922	912	913	128,000	304.33
2010-11-18	916	923	905	920	144,900	306.67
2010-11-17	888	914	883	910	108,800	303.33
2010-11-16	906	914	898	899	178,100	299.67
2010-11-15	902	912	893	909	125,200	303
2010-11-12	901	907	892	895	134,500	298.33
2010-11-11	898	916	884	908	162,700	302.67
2010-11-10	890	923	888	903	174,700	301
2010-11-09	872	903	872	891	123,300	297
2010-11-08	899	902	856	879	151,700	293
2010-11-05	904	910	891	894	147,800	298
2010-11-04	900	915	896	898	157,200	299.33
2010-11-02	920	921	898	898	75,900	299.33
2010-11-01	921	938	906	928	87,400	309.33
2010-10-29	975	976	928	939	124,600	313
2010-10-28	981	1,145	960	982	238,200	327.33
2010-10-27	1,008	1,013	990	995	48,800	331.67
2010-10-26	1,007	1,026	997	1,007	55,300	335.67
2010-10-25	1,005	1,021	981	1,007	56,400	335.67
2010-10-22	1,016	1,020	1,006	1,009	46,400	336.33
2010-10-21	1,028	1,028	1,006	1,015	38,000	338.33
2010-10-20	1,036	1,042	1,026	1,028	34,200	342.67
2010-10-19	1,050	1,063	1,045	1,051	46,000	350.33
2010-10-18	1,027	1,059	1,027	1,042	34,000	347.33
2010-10-15	1,059	1,059	1,025	1,031	46,400	343.67
2010-10-14	1,064	1,064	1,038	1,054	47,900	351.33
2010-10-13	1,038	1,056	1,034	1,038	103,200	346
2010-10-12	1,059	1,062	1,037	1,037	49,300	345.67
2010-10-08	1,040	1,075	1,039	1,054	86,300	351.33
2010-10-07	1,029	1,036	1,017	1,029	45,700	343
2010-10-06	1,028	1,035	1,007	1,034	64,400	344.67
2010-10-05	1,012	1,030	1,000	1,029	45,000	343
2010-10-04	1,045	1,045	1,023	1,023	17,700	341
2010-10-01	1,051	1,059	1,042	1,044	36,600	348
2010-09-30	1,066	1,070	1,054	1,056	116,800	352
2010-09-29	1,055	1,072	1,055	1,060	65,000	353.33
2010-09-28	1,050	1,059	1,040	1,047	40,200	349
2010-09-27	1,039	1,059	1,038	1,055	53,700	351.67
2010-09-24	1,044	1,046	1,028	1,037	94,800	345.67
2010-09-22	1,050	1,058	1,049	1,049	26,800	349.67
2010-09-21	1,037	1,050	1,036	1,044	52,400	348
2010-09-17	1,032	1,037	1,016	1,034	113,100	344.67
2010-09-16	1,065	1,065	1,019	1,030	125,400	343.33
2010-09-15	1,055	1,096	1,054	1,064	94,500	354.67
2010-09-14	1,075	1,077	1,044	1,063	60,800	354.33
2010-09-13	1,101	1,102	1,064	1,080	60,800	360
2010-09-10	1,122	1,122	1,094	1,101	76,800	367
2010-09-09	1,074	1,096	1,066	1,092	35,100	364
2010-09-08	1,080	1,088	1,066	1,070	31,800	356.67
2010-09-07	1,091	1,102	1,080	1,095	35,800	365
2010-09-06	1,098	1,105	1,091	1,102	39,800	367.33
2010-09-03	1,091	1,098	1,084	1,093	56,600	364.33
2010-09-02	1,078	1,086	1,065	1,080	48,500	360
2010-09-01	1,042	1,060	1,038	1,058	61,000	352.67
2010-08-31	1,052	1,062	1,040	1,047	71,900	349
2010-08-30	1,050	1,070	1,040	1,070	47,300	356.67
2010-08-27	1,032	1,042	1,025	1,040	31,800	346.67
2010-08-26	1,016	1,049	1,011	1,032	78,700	344
2010-08-25	1,024	1,033	1,007	1,019	53,300	339.67
2010-08-24	1,022	1,039	1,014	1,022	55,200	340.67
2010-08-23	1,040	1,040	1,028	1,033	21,100	344.33
2010-08-20	1,046	1,060	1,043	1,043	37,600	347.67
2010-08-19	1,054	1,062	1,045	1,056	53,600	352
2010-08-18	1,064	1,064	1,040	1,057	53,700	352.33
2010-08-17	1,056	1,056	1,033	1,050	26,600	350
2010-08-16	1,050	1,062	1,042	1,057	34,400	352.33
2010-08-13	1,055	1,065	1,047	1,057	54,800	352.33
2010-08-12	1,017	1,057	1,017	1,054	90,300	351.33
2010-08-11	1,083	1,089	1,035	1,047	126,300	349
2010-08-10	1,103	1,113	1,072	1,099	60,100	366.33
2010-08-09	1,121	1,128	1,102	1,107	45,400	369
2010-08-06	1,113	1,132	1,105	1,126	85,700	375.33
2010-08-05	1,116	1,120	1,094	1,112	58,400	370.67
2010-08-04	1,128	1,130	1,106	1,111	47,500	370.33
2010-08-03	1,125	1,129	1,115	1,127	74,000	375.67
2010-08-02	1,125	1,137	1,107	1,120	95,400	373.33
2010-07-30	1,127	1,135	1,091	1,125	240,000	375
2010-07-29	1,078	1,095	1,069	1,092	96,800	364
2010-07-28	1,088	1,092	1,069	1,078	71,100	359.33
2010-07-27	1,074	1,081	1,063	1,077	43,400	359
2010-07-26	1,088	1,105	1,062	1,071	99,400	357
2010-07-23	1,076	1,086	1,062	1,076	65,300	358.67
2010-07-22	1,077	1,077	1,050	1,054	74,300	351.33
2010-07-21	1,093	1,093	1,067	1,076	46,700	358.67
2010-07-20	1,049	1,082	1,049	1,081	89,500	360.33
2010-07-16	1,080	1,085	1,062	1,067	50,300	355.67
2010-07-15	1,114	1,114	1,087	1,098	50,100	366
2010-07-14	1,108	1,122	1,102	1,115	44,900	371.67
2010-07-13	1,128	1,128	1,098	1,105	38,700	368.33
2010-07-12	1,117	1,123	1,115	1,116	22,800	372
2010-07-09	1,128	1,128	1,113	1,123	42,300	374.33
2010-07-08	1,127	1,135	1,118	1,128	54,700	376
2010-07-07	1,117	1,119	1,084	1,100	107,000	366.67
2010-07-06	1,099	1,140	1,091	1,130	69,900	376.67
2010-07-05	1,100	1,116	1,091	1,112	32,500	370.67
2010-07-02	1,091	1,108	1,086	1,102	52,800	367.33
2010-07-01	1,107	1,108	1,092	1,100	55,600	366.67
2010-06-30	1,109	1,129	1,103	1,107	96,500	369
2010-06-29	1,157	1,157	1,131	1,136	85,400	378.67
2010-06-28	1,137	1,155	1,130	1,152	95,600	384
2010-06-25	1,140	1,148	1,122	1,142	122,800	380.67
2010-06-24	1,164	1,174	1,164	1,170	56,000	390
2010-06-23	1,178	1,187	1,165	1,172	80,000	390.67
2010-06-22	1,185	1,213	1,185	1,208	138,100	402.67
2010-06-21	1,163	1,188	1,163	1,185	82,100	395
2010-06-18	1,160	1,169	1,153	1,164	105,100	388
2010-06-17	1,161	1,161	1,137	1,151	195,100	383.67
2010-06-16	1,173	1,176	1,152	1,161	141,800	387
2010-06-15	1,146	1,160	1,142	1,157	124,100	385.67
2010-06-14	1,147	1,151	1,132	1,146	87,300	382
2010-06-11	1,144	1,150	1,130	1,137	111,200	379
2010-06-10	1,139	1,148	1,116	1,132	122,000	377.33
2010-06-09	1,141	1,160	1,136	1,143	135,400	381
2010-06-08	1,113	1,154	1,113	1,152	176,100	384
2010-06-07	1,134	1,134	1,106	1,108	71,200	369.33
2010-06-04	1,130	1,145	1,116	1,134	152,100	378
2010-06-03	1,109	1,130	1,091	1,118	98,100	372.67
2010-06-02	1,110	1,130	1,096	1,106	164,300	368.67
2010-06-01	1,148	1,148	1,109	1,129	168,100	376.33
2010-05-31	1,118	1,136	1,095	1,126	99,300	375.33
2010-05-28	1,131	1,138	1,084	1,113	231,300	371
2010-05-27	1,087	1,129	1,074	1,101	213,000	367
2010-05-26	1,057	1,089	1,054	1,084	179,200	361.33
2010-05-25	1,089	1,120	1,062	1,073	189,800	357.67
2010-05-24	1,085	1,096	1,067	1,082	139,400	360.67
2010-05-21	1,123	1,127	1,087	1,098	229,800	366
2010-05-20	1,116	1,140	1,105	1,123	159,700	374.33
2010-05-19	1,131	1,151	1,085	1,107	305,300	369
2010-05-18	1,160	1,178	1,141	1,158	292,200	386
2010-05-17	1,142	1,172	1,140	1,159	210,900	386.33
2010-05-14	1,165	1,166	1,130	1,137	230,000	379
2010-05-13	1,160	1,172	1,157	1,164	191,400	388
2010-05-12	1,155	1,162	1,125	1,142	117,700	380.67
2010-05-11	1,151	1,160	1,128	1,129	94,800	376.33
2010-05-10	1,154	1,159	1,122	1,141	244,900	380.33
2010-05-07	1,170	1,170	1,117	1,144	200,100	381.33
2010-05-06	1,155	1,188	1,128	1,187	295,900	395.67
2010-04-30	1,132	1,167	1,120	1,155	250,000	385
2010-04-28	1,189	1,189	1,168	1,179	118,700	393
2010-04-27	1,188	1,209	1,177	1,194	127,600	398
2010-04-26	1,199	1,212	1,172	1,187	171,300	395.67
2010-04-23	1,178	1,194	1,174	1,192	113,700	397.33
2010-04-22	1,191	1,205	1,176	1,190	208,900	396.67
2010-04-21	1,205	1,210	1,172	1,190	174,000	396.67
2010-04-20	1,201	1,210	1,193	1,196	91,400	398.67
2010-04-19	1,198	1,205	1,186	1,191	159,400	397
2010-04-16	1,245	1,245	1,221	1,224	76,600	408
2010-04-15	1,222	1,244	1,222	1,234	124,200	411.33
2010-04-14	1,259	1,259	1,223	1,230	82,800	410
2010-04-13	1,250	1,251	1,221	1,235	98,600	411.67
2010-04-12	1,235	1,258	1,235	1,250	70,100	416.67
2010-04-09	1,228	1,239	1,222	1,233	89,200	411
2010-04-08	1,239	1,246	1,228	1,235	83,900	411.67
2010-04-07	1,260	1,260	1,225	1,238	254,500	412.67
2010-04-06	1,254	1,259	1,237	1,254	109,500	418
2010-04-05	1,250	1,267	1,237	1,252	107,100	417.33
2010-04-02	1,251	1,255	1,227	1,253	148,300	417.67
2010-04-01	1,238	1,238	1,204	1,221	158,400	407
2010-03-31	1,175	1,279	1,175	1,239	296,700	413
2010-03-30	1,123	1,197	1,120	1,184	272,800	394.67
2010-03-29	1,116	1,117	1,106	1,114	76,100	371.33
2010-03-26	1,095	1,113	1,086	1,112	121,500	370.67
2010-03-25	1,081	1,092	1,072	1,086	122,400	362
2010-03-24	1,076	1,076	1,048	1,071	95,200	357
2010-03-23	1,060	1,070	1,041	1,063	186,200	354.33
2010-03-19	1,080	1,082	1,061	1,076	80,600	358.67
2010-03-18	1,080	1,087	1,062	1,083	124,200	361
2010-03-17	1,076	1,076	1,052	1,071	55,800	357
2010-03-16	1,076	1,086	1,065	1,069	77,600	356.33
2010-03-15	1,052	1,073	1,047	1,070	100,700	356.67
2010-03-12	1,048	1,058	1,037	1,054	82,300	351.33
2010-03-11	1,040	1,043	1,027	1,033	86,300	344.33
2010-03-10	1,044	1,049	1,022	1,028	99,300	342.67
2010-03-09	1,044	1,059	1,042	1,049	56,200	349.67
2010-03-08	1,070	1,070	1,043	1,063	88,100	354.33
2010-03-05	1,029	1,044	1,028	1,041	59,300	347
2010-03-04	1,036	1,037	1,015	1,018	112,200	339.33
2010-03-03	1,050	1,050	1,038	1,042	102,800	347.33
2010-03-02	1,038	1,054	1,035	1,050	43,000	350
2010-03-01	1,046	1,050	1,040	1,049	45,200	349.67
2010-02-26	1,036	1,054	1,036	1,053	63,400	351
2010-02-25	1,047	1,052	1,034	1,047	74,700	349
2010-02-24	1,015	1,041	1,015	1,039	72,800	346.33
2010-02-23	1,040	1,045	1,030	1,044	59,800	348
2010-02-22	1,040	1,070	1,040	1,050	89,400	350
2010-02-19	1,023	1,041	1,019	1,030	91,100	343.33
2010-02-18	1,043	1,043	1,024	1,039	55,700	346.33
2010-02-17	1,038	1,044	1,024	1,040	68,200	346.67
2010-02-16	1,031	1,054	1,021	1,033	63,700	344.33
2010-02-15	1,060	1,063	1,036	1,044	58,400	348
2010-02-12	1,037	1,065	1,032	1,058	121,000	352.67
2010-02-10	1,049	1,051	1,031	1,035	139,200	345
2010-02-09	1,014	1,027	999	1,025	125,400	341.67
2010-02-08	1,038	1,042	1,009	1,037	124,400	345.67
2010-02-05	1,041	1,054	1,038	1,042	104,000	347.33
2010-02-04	1,070	1,073	1,056	1,070	154,100	356.67
2010-02-03	1,057	1,073	1,050	1,065	106,600	355
2010-02-02	1,026	1,056	1,026	1,039	211,000	346.33
2010-02-01	1,040	1,080	1,023	1,047	454,400	349
2010-01-29	961	979	956	975	118,600	325
2010-01-28	991	991	958	959	180,600	319.67
2010-01-27	1,010	1,011	992	993	164,100	331
2010-01-26	1,038	1,047	1,021	1,021	85,400	340.33
2010-01-25	1,052	1,060	1,040	1,046	104,500	348.67
2010-01-22	1,062	1,068	1,045	1,052	76,100	350.67
2010-01-21	1,063	1,084	1,053	1,081	62,000	360.33
2010-01-20	1,073	1,077	1,066	1,073	39,800	357.67
2010-01-19	1,078	1,086	1,073	1,076	41,800	358.67
2010-01-18	1,082	1,091	1,078	1,086	55,100	362
2010-01-15	1,098	1,098	1,071	1,093	85,900	364.33
2010-01-14	1,112	1,114	1,090	1,110	44,700	370
2010-01-13	1,120	1,128	1,102	1,113	42,200	371
2010-01-12	1,113	1,136	1,108	1,118	77,100	372.67
2010-01-08	1,100	1,118	1,100	1,113	35,900	371
2010-01-07	1,120	1,125	1,104	1,111	49,600	370.33
2010-01-06	1,090	1,123	1,077	1,110	103,700	370
2010-01-05	1,108	1,111	1,094	1,098	62,100	366
2010-01-04	1,097	1,106	1,089	1,095	60,900	365

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