1. HOME >
  2. 株価時系列 >
  3. 1973 >
  4. 2012年

1973 NECネッツエスアイ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5471,5491,5211,532134,200510.67
2012-12-271,5741,5791,5451,55191,100517
2012-12-261,5631,5841,5571,578133,300526
2012-12-251,5971,6021,5561,563108,400521
2012-12-211,5731,5821,5431,561167,800520.33
2012-12-201,5981,5991,5701,578174,100526
2012-12-191,5731,6181,5601,598380,800532.67
2012-12-181,5021,5421,5011,533193,200511
2012-12-171,5001,5271,4901,501280,500500.33
2012-12-141,4871,5051,4801,484210,400494.67
2012-12-131,5361,5361,4951,503137,200501
2012-12-121,5431,5511,5341,539134,700513
2012-12-111,5261,5381,5091,53799,500512.33
2012-12-101,5501,5501,5201,535103,600511.67
2012-12-071,5501,5501,5141,52483,400508
2012-12-061,5501,5701,5411,556242,900518.67
2012-12-051,5101,5481,5071,541316,300513.67
2012-12-041,4581,4991,4581,486107,000495.33
2012-12-031,4801,4981,4551,475145,900491.67
2012-11-301,4881,4971,4701,475126,600491.67
2012-11-291,4471,5061,4461,479167,700493
2012-11-281,4601,4651,4421,447111,900482.33
2012-11-271,4241,4511,4231,445112,100481.67
2012-11-261,4461,4501,4171,430130,800476.67
2012-11-221,4541,4601,4281,45198,800483.67
2012-11-211,4481,4701,4381,44497,100481.33
2012-11-201,4401,4691,4331,447133,900482.33
2012-11-191,4391,4461,4101,431132,400477
2012-11-161,4611,4711,4401,447115,100482.33
2012-11-151,4571,5001,4471,463117,100487.67
2012-11-141,4361,4561,4231,451101,800483.67
2012-11-131,4631,4681,4291,438128,500479.33
2012-11-121,4581,4971,4441,452154,200484
2012-11-091,4951,5091,4821,486135,500495.33
2012-11-081,5181,5351,5111,525105,200508.33
2012-11-071,5641,5651,5081,517205,000505.67
2012-11-061,5301,5761,5261,572251,700524
2012-11-051,4791,5451,4741,529218,400509.67
2012-11-021,4691,5221,4361,466363,800488.67
2012-11-011,4581,4581,4051,413135,900471
2012-10-311,4631,4651,4291,459176,300486.33
2012-10-301,4371,4701,4341,434157,700478
2012-10-291,4441,4711,4211,439149,000479.67
2012-10-261,3961,4681,3861,443313,300481
2012-10-251,3961,4371,3551,389330,700463
2012-10-241,3651,3991,3641,395149,100465
2012-10-231,3921,4071,3731,384217,400461.33
2012-10-221,3951,4111,3891,403108,400467.67
2012-10-191,4081,4121,3871,403106,300467.67
2012-10-181,4041,4121,3951,40285,200467.33
2012-10-171,4251,4311,4061,41974,600473
2012-10-161,3811,4201,3801,412136,400470.67
2012-10-151,4231,4231,3821,389141,600463
2012-10-121,4131,4321,4131,41697,000472
2012-10-111,4051,4171,3941,413140,800471
2012-10-101,4071,4291,3911,406155,800468.67
2012-10-091,4271,4451,4111,411167,500470.33
2012-10-051,4071,4251,4041,425125,000475
2012-10-041,3591,4261,3591,407208,100469
2012-10-031,3271,3561,3221,348130,800449.33
2012-10-021,3121,3331,3081,32799,500442.33
2012-10-011,3001,3251,2821,312128,100437.33
2012-09-281,3281,3281,3001,308130,200436
2012-09-271,3081,3301,3011,317108,700439
2012-09-261,3081,3271,3051,31189,800437
2012-09-251,3341,3351,3141,33197,900443.67
2012-09-241,3291,3351,3181,33369,900444.33
2012-09-211,3101,3261,3081,31653,900438.67
2012-09-201,3241,3281,3141,31652,900438.67
2012-09-191,3121,3331,3121,32995,200443
2012-09-181,3071,3191,2981,30874,500436
2012-09-141,3221,3261,3001,30191,600433.67
2012-09-131,3271,3331,3151,32059,900440
2012-09-121,3201,3331,3121,324112,000441.33
2012-09-111,3121,3251,3111,318102,600439.33
2012-09-101,3501,3501,3211,32984,900443
2012-09-071,3711,3721,3501,35452,500451.33
2012-09-061,3671,3781,3601,37072,100456.67
2012-09-051,3651,3721,3501,35895,500452.67
2012-09-041,3811,3821,3581,37076,500456.67
2012-09-031,3731,4001,3691,38878,600462.67
2012-08-311,3901,3941,3771,37953,800459.67
2012-08-301,3761,4001,3761,39088,100463.33
2012-08-291,3801,3911,3691,38475,200461.33
2012-08-281,3991,4021,3661,376102,000458.67
2012-08-271,3701,4141,3701,396106,500465.33
2012-08-241,3651,3681,3451,36274,300454
2012-08-231,3741,3741,3571,36663,100455.33
2012-08-221,3671,3771,3631,376154,600458.67
2012-08-211,3671,3791,3661,36681,000455.33
2012-08-201,3501,3711,3451,36277,000454
2012-08-171,3731,3851,3561,360119,000453.33
2012-08-161,3411,3681,3411,36588,500455
2012-08-151,3651,3901,3571,37183,500457
2012-08-141,3581,3701,3571,365105,000455
2012-08-131,3801,3801,3671,37145,500457
2012-08-101,3831,3851,3661,38294,300460.67
2012-08-091,3591,3931,3561,388166,700462.67
2012-08-081,3841,3951,3471,353116,500451
2012-08-071,3741,3971,3671,391150,800463.67
2012-08-061,3891,3971,3791,384119,000461.33
2012-08-031,3901,4081,3721,389123,100463
2012-08-021,3651,3991,3611,366177,300455.33
2012-08-011,3451,3781,3221,360167,500453.33
2012-07-311,2961,3411,2901,322109,700440.67
2012-07-301,3161,3181,2941,31661,500438.67
2012-07-271,3151,3271,3011,30654,100435.33
2012-07-261,3211,3211,2911,31248,100437.33
2012-07-251,2991,3281,2811,32193,200440.33
2012-07-241,2711,3081,2681,29994,600433
2012-07-231,3291,3291,2721,27277,600424
2012-07-201,3631,3691,3161,352117,700450.67
2012-07-191,2961,3601,2961,345146,700448.33
2012-07-181,3031,3101,2851,29650,200432
2012-07-171,2971,3161,2861,30260,000434
2012-07-131,2701,2951,2691,28642,700428.67
2012-07-121,2751,2811,2621,26964,500423
2012-07-111,2701,2871,2701,28148,100427
2012-07-101,2511,2751,2471,26984,100423
2012-07-091,2471,2591,2371,238111,100412.67
2012-07-061,2511,2661,2441,253171,100417.67
2012-07-051,2701,2761,2441,25046,100416.67
2012-07-041,2621,2691,2531,26336,300421
2012-07-031,2611,2661,2581,26177,600420.33
2012-07-021,2661,2731,2581,25856,700419.33
2012-06-291,2511,2681,2491,26145,400420.33
2012-06-281,2531,2601,2351,24867,600416
2012-06-271,2231,2511,2201,25188,800417
2012-06-261,1771,2371,1771,223140,600407.67
2012-06-251,1831,1911,1731,177120,100392.33
2012-06-221,1501,1771,1471,166105,300388.67
2012-06-211,1671,1711,1591,167113,100389
2012-06-201,1761,1761,1611,170151,900390
2012-06-191,1751,1801,1711,17888,500392.67
2012-06-181,1691,1851,1681,18081,600393.33
2012-06-151,1831,1861,1651,17374,700391
2012-06-141,1801,1961,1751,18658,900395.33
2012-06-131,1981,2091,1801,19273,000397.33
2012-06-121,2081,2081,1801,189112,800396.33
2012-06-111,2051,2211,2021,21449,700404.67
2012-06-081,2101,2101,1881,19595,300398.33
2012-06-071,2191,2361,2071,21844,300406
2012-06-061,2131,2131,1941,20951,700403
2012-06-051,1911,2131,1751,20958,500403
2012-06-041,1901,2021,1601,19289,200397.33
2012-06-011,2261,2261,2091,21662,800405.33
2012-05-311,2101,2261,2061,22680,900408.67
2012-05-301,2001,2301,1941,226139,600408.67
2012-05-291,2001,2081,1831,20095,500400
2012-05-281,2161,2181,1901,20087,600400
2012-05-251,2361,2361,1971,20572,200401.67
2012-05-241,2101,2241,2071,21850,700406
2012-05-231,2321,2321,2041,21463,100404.67
2012-05-221,2241,2461,2101,232111,800410.67
2012-05-211,1941,2351,1901,227137,700409
2012-05-181,2001,2081,1791,194109,800398
2012-05-171,2171,2291,2111,215118,200405
2012-05-161,2411,2411,2131,21759,500405.67
2012-05-151,2301,2561,2091,239115,100413
2012-05-141,2641,2781,2451,25270,100417.33
2012-05-111,2541,2821,2521,264129,500421.33
2012-05-101,2451,2611,2321,253136,600417.67
2012-05-091,2661,2751,2511,25697,300418.67
2012-05-081,2421,2841,2401,273133,600424.33
2012-05-071,2111,2701,2071,239247,800413
2012-05-021,2031,2301,1931,224132,300408
2012-05-011,2031,2111,1871,203180,500401
2012-04-271,2381,2401,1781,187173,600395.67
2012-04-261,2391,2391,2181,232106,300410.67
2012-04-251,2611,2681,2191,231139,500410.33
2012-04-241,2271,2661,2181,248186,100416
2012-04-231,2371,2371,2141,223125,400407.67
2012-04-201,2081,2381,2001,23398,300411
2012-04-191,1991,2101,1851,19699,400398.67
2012-04-181,1811,2011,1761,197122,300399
2012-04-171,1931,1931,1671,171135,800390.33
2012-04-161,1901,2131,1841,186128,800395.33
2012-04-131,1921,2001,1761,19496,000398
2012-04-121,1691,1931,1651,19187,200397
2012-04-111,1691,1741,1561,16968,700389.67
2012-04-101,1811,1811,1621,174104,800391.33
2012-04-091,1721,2001,1701,182142,200394
2012-04-061,1561,1771,1511,171108,500390.33
2012-04-051,1501,1611,1451,15571,400385
2012-04-041,1761,1851,1531,161113,100387
2012-04-031,1671,1841,1581,177107,800392.33
2012-04-021,1811,1831,1591,16497,300388
2012-03-301,1881,2001,1721,182160,100394
2012-03-291,1801,1891,1651,186116,700395.33
2012-03-281,1641,1771,1571,177110,000392.33
2012-03-271,1471,1731,1451,16891,400389.33
2012-03-261,1591,1611,1481,15671,900385.33
2012-03-231,1281,1561,1231,15494,100384.67
2012-03-221,1151,1321,1151,12781,700375.67
2012-03-211,1201,1311,1171,12080,200373.33
2012-03-191,1381,1401,1171,118145,400372.67
2012-03-161,1351,1421,1261,13870,300379.33
2012-03-151,1541,1571,1331,13479,400378
2012-03-141,1561,1681,1551,15640,400385.33
2012-03-131,1601,1691,1521,15349,600384.33
2012-03-121,1761,1791,1591,15951,200386.33
2012-03-091,1821,1931,1721,184147,400394.67
2012-03-081,1611,1771,1611,17261,100390.67
2012-03-071,1481,1631,1481,161117,500387
2012-03-061,1281,1581,1271,154124,800384.67
2012-03-051,1441,1651,1301,132103,800377.33
2012-03-021,1521,1591,1481,15136,600383.67
2012-03-011,1451,1591,1421,14785,800382.33
2012-02-291,1501,1501,1411,14785,600382.33
2012-02-281,1451,1531,1441,14854,000382.67
2012-02-271,1451,1591,1351,14287,500380.67
2012-02-241,1351,1411,1301,13559,800378.33
2012-02-231,1321,1371,1211,13543,900378.33
2012-02-221,1211,1371,1191,13247,600377.33
2012-02-211,0921,1211,0871,12167,800373.67
2012-02-201,1241,1281,0931,09477,700364.67
2012-02-171,1251,1251,1151,12332,700374.33
2012-02-161,1121,1261,1051,11078,600370
2012-02-151,1131,1241,0981,120101,800373.33
2012-02-141,0921,1171,0901,11375,600371
2012-02-131,1001,1001,0861,08960,600363
2012-02-101,0951,1041,0891,10372,500367.67
2012-02-091,1011,1031,0871,09270,100364
2012-02-081,1071,1191,0971,10347,300367.67
2012-02-071,1111,1161,1021,10532,800368.33
2012-02-061,1081,1221,1071,11679,700372
2012-02-031,1211,1231,1021,10555,300368.33
2012-02-021,1301,1301,1101,121105,400373.67
2012-02-011,1091,1111,0851,104130,900368
2012-01-311,1321,1331,1111,11296,700370.67
2012-01-301,1131,1411,1031,13693,900378.67
2012-01-271,1301,1451,1271,13657,200378.67
2012-01-261,1621,1681,1301,13470,300378
2012-01-251,1881,1881,1601,17173,300390.33
2012-01-241,1861,1861,1771,17919,300393
2012-01-231,1651,1881,1621,18539,500395
2012-01-201,1671,1741,1581,16539,300388.33
2012-01-191,1571,1741,1511,15925,700386.33
2012-01-181,1871,1881,1591,15958,500386.33
2012-01-171,1561,1831,1521,18148,100393.67
2012-01-161,1421,1521,1341,14735,400382.33
2012-01-131,1341,1501,1221,14084,500380
2012-01-121,1381,1411,1211,12737,600375.67
2012-01-111,1401,1501,1361,14125,700380.33
2012-01-101,1451,1531,1351,14559,400381.67
2012-01-061,1471,1501,1221,12872,300376
2012-01-051,1291,1511,1251,146109,700382
2012-01-041,1411,1431,1211,12152,600373.67

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