1973 NECネッツエスアイ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,127	1,131	1,115	1,123	18,400	374.33
2011-12-29	1,110	1,127	1,104	1,126	19,500	375.33
2011-12-28	1,112	1,115	1,102	1,112	15,200	370.67
2011-12-27	1,108	1,118	1,099	1,105	50,900	368.33
2011-12-26	1,116	1,123	1,112	1,116	8,900	372
2011-12-22	1,135	1,135	1,101	1,112	95,500	370.67
2011-12-21	1,136	1,136	1,110	1,131	76,200	377
2011-12-20	1,112	1,145	1,112	1,124	35,200	374.67
2011-12-19	1,130	1,137	1,116	1,128	35,000	376
2011-12-16	1,165	1,165	1,140	1,141	53,900	380.33
2011-12-15	1,190	1,194	1,162	1,165	27,500	388.33
2011-12-14	1,194	1,196	1,183	1,190	72,500	396.67
2011-12-13	1,182	1,200	1,181	1,194	65,100	398
2011-12-12	1,182	1,208	1,181	1,203	70,900	401
2011-12-09	1,201	1,201	1,171	1,175	107,000	391.67
2011-12-08	1,200	1,259	1,186	1,199	192,300	399.67
2011-12-07	1,189	1,195	1,171	1,189	110,000	396.33
2011-12-06	1,191	1,196	1,176	1,186	93,500	395.33
2011-12-05	1,166	1,200	1,166	1,197	68,600	399
2011-12-02	1,154	1,169	1,151	1,166	31,400	388.67
2011-12-01	1,169	1,173	1,144	1,146	85,100	382
2011-11-30	1,145	1,168	1,145	1,168	75,500	389.33
2011-11-29	1,158	1,159	1,133	1,144	66,400	381.33
2011-11-28	1,107	1,134	1,092	1,134	86,700	378
2011-11-25	1,093	1,104	1,080	1,083	44,600	361
2011-11-24	1,081	1,095	1,077	1,088	64,400	362.67
2011-11-22	1,076	1,102	1,076	1,096	80,800	365.33
2011-11-21	1,112	1,114	1,086	1,102	125,500	367.33
2011-11-18	1,092	1,104	1,089	1,101	40,000	367
2011-11-17	1,128	1,128	1,095	1,100	55,200	366.67
2011-11-16	1,105	1,127	1,104	1,118	122,700	372.67
2011-11-15	1,101	1,114	1,093	1,094	44,700	364.67
2011-11-14	1,121	1,129	1,090	1,103	150,200	367.67
2011-11-11	1,100	1,125	1,100	1,118	102,000	372.67
2011-11-10	1,094	1,119	1,071	1,085	218,100	361.67
2011-11-09	1,129	1,129	1,116	1,124	170,100	374.67
2011-11-08	1,131	1,150	1,117	1,128	122,600	376
2011-11-07	1,149	1,154	1,125	1,136	100,800	378.67
2011-11-04	1,135	1,143	1,116	1,138	171,100	379.33
2011-11-02	1,146	1,151	1,095	1,135	223,700	378.33
2011-11-01	1,200	1,205	1,171	1,181	161,500	393.67
2011-10-31	1,184	1,199	1,180	1,188	123,700	396
2011-10-28	1,095	1,202	1,076	1,189	363,400	396.33
2011-10-27	1,151	1,157	1,061	1,073	224,200	357.67
2011-10-26	1,163	1,175	1,140	1,154	109,100	384.67
2011-10-25	1,195	1,195	1,166	1,172	126,700	390.67
2011-10-24	1,200	1,233	1,181	1,195	160,900	398.33
2011-10-21	1,207	1,208	1,179	1,197	76,400	399
2011-10-20	1,195	1,235	1,195	1,216	130,700	405.33
2011-10-19	1,231	1,231	1,197	1,202	106,800	400.67
2011-10-18	1,251	1,256	1,207	1,216	70,500	405.33
2011-10-17	1,220	1,258	1,214	1,244	119,800	414.67
2011-10-14	1,178	1,217	1,178	1,198	123,300	399.33
2011-10-13	1,168	1,199	1,162	1,196	77,500	398.67
2011-10-12	1,155	1,166	1,152	1,155	36,800	385
2011-10-11	1,161	1,186	1,155	1,157	71,800	385.67
2011-10-07	1,174	1,183	1,159	1,159	60,100	386.33
2011-10-06	1,180	1,191	1,171	1,181	57,500	393.67
2011-10-05	1,200	1,200	1,163	1,179	77,600	393
2011-10-04	1,221	1,224	1,173	1,176	106,000	392
2011-10-03	1,184	1,230	1,175	1,229	121,000	409.67
2011-09-30	1,172	1,224	1,172	1,221	196,900	407
2011-09-29	1,127	1,194	1,126	1,179	218,100	393
2011-09-28	1,091	1,126	1,091	1,115	107,100	371.67
2011-09-27	1,096	1,097	1,073	1,082	51,700	360.67
2011-09-26	1,100	1,100	1,063	1,073	65,000	357.67
2011-09-22	1,112	1,117	1,081	1,084	107,300	361.33
2011-09-21	1,137	1,137	1,110	1,112	38,500	370.67
2011-09-20	1,116	1,137	1,107	1,137	60,600	379
2011-09-16	1,128	1,128	1,103	1,116	173,500	372
2011-09-15	1,111	1,128	1,095	1,119	142,300	373
2011-09-14	1,140	1,141	1,067	1,096	200,100	365.33
2011-09-13	1,163	1,165	1,143	1,149	80,900	383
2011-09-12	1,130	1,164	1,130	1,160	67,500	386.67
2011-09-09	1,144	1,163	1,143	1,145	125,000	381.67
2011-09-08	1,169	1,172	1,156	1,165	48,900	388.33
2011-09-07	1,189	1,189	1,158	1,162	58,700	387.33
2011-09-06	1,173	1,183	1,165	1,174	84,200	391.33
2011-09-05	1,141	1,177	1,136	1,170	82,600	390
2011-09-02	1,169	1,169	1,146	1,158	129,300	386
2011-09-01	1,191	1,195	1,157	1,168	98,200	389.33
2011-08-31	1,187	1,194	1,173	1,180	108,100	393.33
2011-08-30	1,207	1,219	1,191	1,198	133,500	399.33
2011-08-29	1,186	1,197	1,171	1,182	107,000	394
2011-08-26	1,163	1,191	1,160	1,181	163,800	393.67
2011-08-25	1,206	1,219	1,175	1,179	154,100	393
2011-08-24	1,200	1,207	1,192	1,197	141,400	399
2011-08-23	1,186	1,209	1,173	1,203	154,400	401
2011-08-22	1,184	1,200	1,179	1,184	123,200	394.67
2011-08-19	1,217	1,227	1,185	1,196	189,900	398.67
2011-08-18	1,230	1,258	1,223	1,255	184,000	418.33
2011-08-17	1,192	1,233	1,187	1,232	127,000	410.67
2011-08-16	1,198	1,199	1,177	1,192	59,600	397.33
2011-08-15	1,179	1,184	1,148	1,181	49,500	393.67
2011-08-12	1,169	1,169	1,146	1,160	67,400	386.67
2011-08-11	1,108	1,165	1,106	1,163	68,500	387.67
2011-08-10	1,136	1,139	1,108	1,115	54,900	371.67
2011-08-09	1,081	1,109	1,063	1,109	67,500	369.67
2011-08-08	1,128	1,133	1,102	1,110	124,300	370
2011-08-05	1,166	1,167	1,144	1,152	141,400	384
2011-08-04	1,194	1,200	1,178	1,196	103,800	398.67
2011-08-03	1,180	1,197	1,160	1,184	74,000	394.67
2011-08-02	1,171	1,198	1,167	1,185	125,700	395
2011-08-01	1,145	1,174	1,145	1,164	53,000	388
2011-07-29	1,138	1,160	1,122	1,152	154,000	384
2011-07-28	1,165	1,165	1,098	1,132	120,600	377.33
2011-07-27	1,163	1,182	1,140	1,180	92,600	393.33
2011-07-26	1,180	1,180	1,162	1,171	56,300	390.33
2011-07-25	1,164	1,189	1,164	1,175	76,100	391.67
2011-07-22	1,196	1,197	1,161	1,162	102,600	387.33
2011-07-21	1,154	1,190	1,154	1,188	92,600	396
2011-07-20	1,150	1,165	1,141	1,149	76,600	383
2011-07-19	1,130	1,146	1,123	1,145	64,800	381.67
2011-07-15	1,127	1,150	1,123	1,130	53,500	376.67
2011-07-14	1,130	1,142	1,128	1,133	53,500	377.67
2011-07-13	1,120	1,141	1,118	1,137	59,900	379
2011-07-12	1,125	1,130	1,117	1,127	28,400	375.67
2011-07-11	1,124	1,138	1,123	1,133	35,700	377.67
2011-07-08	1,136	1,144	1,127	1,127	113,300	375.67
2011-07-07	1,141	1,141	1,125	1,130	66,500	376.67
2011-07-06	1,130	1,145	1,121	1,145	62,400	381.67
2011-07-05	1,132	1,134	1,128	1,132	32,700	377.33
2011-07-04	1,111	1,139	1,111	1,130	86,200	376.67
2011-07-01	1,122	1,131	1,107	1,109	103,600	369.67
2011-06-30	1,114	1,123	1,111	1,123	101,900	374.33
2011-06-29	1,105	1,115	1,104	1,111	84,900	370.33
2011-06-28	1,100	1,104	1,093	1,103	52,200	367.67
2011-06-27	1,076	1,095	1,076	1,093	69,800	364.33
2011-06-24	1,072	1,088	1,070	1,086	55,300	362
2011-06-23	1,048	1,073	1,048	1,071	66,900	357
2011-06-22	1,033	1,067	1,033	1,058	73,000	352.67
2011-06-21	1,028	1,035	1,023	1,035	59,900	345
2011-06-20	1,035	1,044	1,027	1,028	82,100	342.67
2011-06-17	1,002	1,020	998	1,020	95,900	340
2011-06-16	1,001	1,006	993	1,002	95,300	334
2011-06-15	1,003	1,007	1,000	1,003	26,500	334.33
2011-06-14	991	1,005	981	1,004	58,400	334.67
2011-06-13	975	991	969	991	49,600	330.33
2011-06-10	980	987	968	975	70,800	325
2011-06-09	968	984	968	979	33,600	326.33
2011-06-08	969	980	963	976	29,300	325.33
2011-06-07	962	979	960	976	37,900	325.33
2011-06-06	978	992	962	972	61,800	324
2011-06-03	1,003	1,013	975	978	74,700	326
2011-06-02	1,001	1,005	989	1,003	59,900	334.33
2011-06-01	1,016	1,019	1,003	1,015	54,000	338.33
2011-05-31	990	1,007	988	1,007	60,500	335.67
2011-05-30	990	997	977	988	76,400	329.33
2011-05-27	978	995	974	993	58,800	331
2011-05-26	985	996	977	984	48,700	328
2011-05-25	1,014	1,014	977	984	109,800	328
2011-05-24	952	1,017	952	1,015	280,300	338.33
2011-05-23	965	977	944	949	112,400	316.33
2011-05-20	990	995	967	972	118,200	324
2011-05-19	1,019	1,019	985	990	79,200	330
2011-05-18	993	1,020	990	1,019	137,400	339.67
2011-05-17	986	996	976	989	115,200	329.67
2011-05-16	991	998	984	987	52,400	329
2011-05-13	1,029	1,035	996	1,003	93,700	334.33
2011-05-12	1,030	1,031	1,022	1,030	51,400	343.33
2011-05-11	1,051	1,053	1,035	1,038	73,300	346
2011-05-10	1,039	1,054	1,039	1,049	55,000	349.67
2011-05-09	1,036	1,049	1,033	1,039	58,600	346.33
2011-05-06	1,056	1,056	1,037	1,041	94,100	347
2011-05-02	1,048	1,070	1,045	1,055	140,900	351.67
2011-04-28	1,033	1,058	1,026	1,054	79,900	351.33
2011-04-27	1,020	1,033	1,016	1,023	59,500	341
2011-04-26	1,012	1,020	1,001	1,016	54,200	338.67
2011-04-25	1,019	1,027	1,002	1,012	50,700	337.33
2011-04-22	1,001	1,010	995	1,005	42,600	335
2011-04-21	1,012	1,015	1,002	1,015	74,800	338.33
2011-04-20	1,031	1,031	1,004	1,009	92,800	336.33
2011-04-19	1,025	1,034	1,019	1,030	48,900	343.33
2011-04-18	1,050	1,052	1,039	1,041	35,800	347
2011-04-15	1,069	1,069	1,047	1,050	77,000	350
2011-04-14	1,051	1,073	1,038	1,063	92,800	354.33
2011-04-13	1,021	1,064	1,019	1,053	102,700	351
2011-04-12	1,021	1,042	1,019	1,022	56,500	340.67
2011-04-11	1,040	1,050	1,028	1,043	45,600	347.67
2011-04-08	1,021	1,049	1,009	1,040	86,000	346.67
2011-04-07	1,015	1,036	1,005	1,026	99,900	342
2011-04-06	1,023	1,032	1,010	1,015	69,900	338.33
2011-04-05	1,032	1,041	1,007	1,022	47,200	340.67
2011-04-04	1,050	1,063	1,023	1,032	75,900	344
2011-04-01	1,050	1,060	1,042	1,045	78,100	348.33
2011-03-31	1,065	1,065	1,032	1,057	168,000	352.33
2011-03-30	1,012	1,069	1,004	1,061	128,600	353.67
2011-03-29	1,020	1,028	999	1,012	87,200	337.33
2011-03-28	1,043	1,047	1,026	1,044	44,000	348
2011-03-25	1,058	1,078	1,026	1,043	98,200	347.67
2011-03-24	1,009	1,058	1,005	1,051	117,400	350.33
2011-03-23	1,034	1,041	1,007	1,018	106,900	339.33
2011-03-22	977	1,025	977	1,019	104,300	339.67
2011-03-18	940	972	916	958	197,900	319.33
2011-03-17	902	972	899	951	158,200	317
2011-03-16	946	963	913	947	125,500	315.67
2011-03-15	926	958	876	927	153,000	309
2011-03-14	970	1,011	949	949	147,500	316.33
2011-03-11	1,052	1,066	1,050	1,055	114,500	351.67
2011-03-10	1,098	1,098	1,067	1,076	76,100	358.67
2011-03-09	1,085	1,099	1,082	1,099	61,000	366.33
2011-03-08	1,077	1,096	1,077	1,082	56,700	360.67
2011-03-07	1,115	1,115	1,081	1,087	76,200	362.33
2011-03-04	1,117	1,121	1,106	1,109	48,800	369.67
2011-03-03	1,108	1,117	1,103	1,113	45,500	371
2011-03-02	1,107	1,122	1,102	1,108	103,600	369.33
2011-03-01	1,115	1,124	1,101	1,114	100,000	371.33
2011-02-28	1,090	1,113	1,081	1,107	96,500	369
2011-02-25	1,078	1,099	1,067	1,090	112,000	363.33
2011-02-24	1,104	1,106	1,068	1,093	150,100	364.33
2011-02-23	1,114	1,121	1,107	1,112	79,000	370.67
2011-02-22	1,114	1,147	1,108	1,119	185,900	373
2011-02-21	1,126	1,126	1,111	1,118	66,000	372.67
2011-02-18	1,140	1,140	1,126	1,134	88,600	378
2011-02-17	1,160	1,161	1,129	1,138	144,400	379.33
2011-02-16	1,143	1,157	1,141	1,152	65,800	384
2011-02-15	1,137	1,152	1,133	1,143	86,700	381
2011-02-14	1,136	1,140	1,120	1,136	56,800	378.67
2011-02-10	1,121	1,141	1,121	1,136	86,600	378.67
2011-02-09	1,118	1,130	1,115	1,125	74,700	375
2011-02-08	1,122	1,123	1,108	1,117	65,300	372.33
2011-02-07	1,115	1,122	1,107	1,122	113,700	374
2011-02-04	1,098	1,105	1,090	1,101	50,600	367
2011-02-03	1,092	1,095	1,076	1,092	64,000	364
2011-02-02	1,092	1,111	1,091	1,102	56,200	367.33
2011-02-01	1,111	1,112	1,074	1,085	132,300	361.67
2011-01-31	1,094	1,122	1,076	1,115	205,700	371.67
2011-01-28	1,085	1,097	1,080	1,085	80,200	361.67
2011-01-27	1,077	1,091	1,061	1,086	122,100	362
2011-01-26	1,065	1,086	1,057	1,077	111,300	359
2011-01-25	1,059	1,071	1,049	1,061	62,500	353.67
2011-01-24	1,046	1,057	1,037	1,055	87,300	351.67
2011-01-21	1,051	1,061	1,044	1,054	125,100	351.33
2011-01-20	1,037	1,066	1,037	1,051	99,100	350.33
2011-01-19	1,061	1,061	1,042	1,051	97,200	350.33
2011-01-18	1,048	1,075	1,048	1,064	58,800	354.67
2011-01-17	1,060	1,074	1,052	1,055	84,400	351.67
2011-01-14	1,051	1,075	1,051	1,062	90,800	354
2011-01-13	1,061	1,079	1,060	1,072	48,400	357.33
2011-01-12	1,086	1,086	1,057	1,061	90,300	353.67
2011-01-11	1,071	1,083	1,063	1,078	70,800	359.33
2011-01-07	1,084	1,093	1,072	1,077	100,500	359
2011-01-06	1,068	1,075	1,059	1,071	37,300	357
2011-01-05	1,064	1,074	1,052	1,059	91,500	353
2011-01-04	1,054	1,078	1,042	1,069	89,000	356.33

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