1973 NECネッツエスアイ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,506	2,552	2,494	2,543	105,000	847.67
2013-12-27	2,473	2,500	2,437	2,497	83,500	832.33
2013-12-26	2,400	2,459	2,389	2,449	101,600	816.33
2013-12-25	2,355	2,405	2,355	2,391	172,300	797
2013-12-24	2,358	2,410	2,348	2,376	200,700	792
2013-12-20	2,379	2,425	2,379	2,403	102,200	801
2013-12-19	2,400	2,433	2,399	2,418	155,200	806
2013-12-18	2,413	2,430	2,351	2,400	138,500	800
2013-12-17	2,391	2,446	2,391	2,438	205,700	812.67
2013-12-16	2,405	2,436	2,393	2,398	190,700	799.33
2013-12-13	2,382	2,444	2,380	2,405	229,900	801.67
2013-12-12	2,469	2,472	2,426	2,432	128,800	810.67
2013-12-11	2,444	2,502	2,427	2,491	86,200	830.33
2013-12-10	2,453	2,457	2,430	2,444	98,700	814.67
2013-12-09	2,460	2,460	2,433	2,450	86,100	816.67
2013-12-06	2,426	2,445	2,405	2,435	115,600	811.67
2013-12-05	2,493	2,497	2,450	2,452	154,900	817.33
2013-12-04	2,481	2,531	2,481	2,517	145,200	839
2013-12-03	2,526	2,539	2,519	2,521	92,800	840.33
2013-12-02	2,499	2,538	2,493	2,526	100,400	842
2013-11-29	2,519	2,519	2,484	2,498	73,400	832.67
2013-11-28	2,530	2,545	2,480	2,519	139,100	839.67
2013-11-27	2,525	2,540	2,493	2,500	113,400	833.33
2013-11-26	2,506	2,540	2,489	2,533	129,800	844.33
2013-11-25	2,495	2,547	2,495	2,530	106,400	843.33
2013-11-22	2,546	2,557	2,461	2,474	216,900	824.67
2013-11-21	2,549	2,563	2,534	2,549	90,100	849.67
2013-11-20	2,554	2,570	2,529	2,533	101,500	844.33
2013-11-19	2,535	2,573	2,500	2,542	217,900	847.33
2013-11-18	2,598	2,599	2,522	2,549	171,500	849.67
2013-11-15	2,598	2,607	2,572	2,578	159,100	859.33
2013-11-14	2,600	2,600	2,559	2,583	88,000	861
2013-11-13	2,590	2,615	2,571	2,585	173,700	861.67
2013-11-12	2,596	2,596	2,558	2,581	110,300	860.33
2013-11-11	2,575	2,600	2,571	2,586	128,400	862
2013-11-08	2,532	2,579	2,489	2,568	111,400	856
2013-11-07	2,500	2,578	2,497	2,561	201,600	853.67
2013-11-06	2,450	2,508	2,438	2,492	91,900	830.67
2013-11-05	2,442	2,498	2,442	2,477	219,600	825.67
2013-11-01	2,483	2,517	2,440	2,448	165,200	816
2013-10-31	2,440	2,496	2,426	2,469	224,900	823
2013-10-30	2,498	2,498	2,359	2,362	275,700	787.33
2013-10-29	2,440	2,499	2,421	2,486	183,300	828.67
2013-10-28	2,440	2,442	2,410	2,427	63,300	809
2013-10-25	2,446	2,462	2,397	2,409	88,700	803
2013-10-24	2,340	2,437	2,323	2,431	114,200	810.33
2013-10-23	2,454	2,470	2,412	2,414	106,500	804.67
2013-10-22	2,470	2,475	2,404	2,454	88,000	818
2013-10-21	2,458	2,477	2,451	2,469	59,100	823
2013-10-18	2,461	2,473	2,418	2,457	72,700	819
2013-10-17	2,444	2,473	2,439	2,464	105,500	821.33
2013-10-16	2,441	2,448	2,412	2,439	53,900	813
2013-10-15	2,433	2,469	2,430	2,453	113,400	817.67
2013-10-11	2,400	2,439	2,388	2,433	154,400	811
2013-10-10	2,357	2,392	2,345	2,388	99,500	796
2013-10-09	2,345	2,354	2,279	2,345	142,900	781.67
2013-10-08	2,326	2,377	2,319	2,360	172,400	786.67
2013-10-07	2,291	2,348	2,291	2,325	119,000	775
2013-10-04	2,264	2,309	2,258	2,291	79,900	763.67
2013-10-03	2,285	2,300	2,246	2,264	103,900	754.67
2013-10-02	2,369	2,369	2,267	2,284	137,900	761.33
2013-10-01	2,346	2,375	2,335	2,363	60,400	787.67
2013-09-30	2,348	2,393	2,348	2,375	91,500	791.67
2013-09-27	2,358	2,400	2,333	2,388	135,700	796
2013-09-26	2,315	2,365	2,264	2,362	105,400	787.33
2013-09-25	2,359	2,359	2,312	2,342	70,400	780.67
2013-09-24	2,307	2,369	2,307	2,359	82,700	786.33
2013-09-20	2,302	2,345	2,302	2,343	56,500	781
2013-09-19	2,259	2,323	2,259	2,321	89,300	773.67
2013-09-18	2,236	2,255	2,230	2,245	87,700	748.33
2013-09-17	2,219	2,254	2,211	2,246	50,100	748.67
2013-09-13	2,191	2,260	2,191	2,243	61,200	747.67
2013-09-12	2,192	2,221	2,187	2,211	97,700	737
2013-09-11	2,253	2,265	2,193	2,200	94,200	733.33
2013-09-10	2,218	2,286	2,218	2,253	89,900	751
2013-09-09	2,255	2,260	2,225	2,234	63,500	744.67
2013-09-06	2,243	2,243	2,184	2,209	30,500	736.33
2013-09-05	2,210	2,244	2,204	2,237	38,200	745.67
2013-09-04	2,200	2,226	2,180	2,219	36,100	739.67
2013-09-03	2,195	2,227	2,190	2,213	49,300	737.67
2013-09-02	2,156	2,197	2,130	2,180	44,300	726.67
2013-08-30	2,181	2,200	2,167	2,169	47,800	723
2013-08-29	2,179	2,193	2,163	2,188	37,200	729.33
2013-08-28	2,162	2,199	2,151	2,193	56,000	731
2013-08-27	2,205	2,233	2,202	2,212	70,900	737.33
2013-08-26	2,201	2,222	2,201	2,210	35,500	736.67
2013-08-23	2,209	2,226	2,189	2,214	67,600	738
2013-08-22	2,217	2,223	2,181	2,217	71,900	739
2013-08-21	2,200	2,219	2,168	2,205	66,900	735
2013-08-20	2,230	2,236	2,208	2,210	66,300	736.67
2013-08-19	2,191	2,244	2,189	2,236	81,000	745.33
2013-08-16	2,163	2,200	2,163	2,190	85,500	730
2013-08-15	2,165	2,210	2,165	2,191	146,900	730.33
2013-08-14	2,133	2,171	2,112	2,163	58,800	721
2013-08-13	2,094	2,129	2,081	2,117	36,600	705.67
2013-08-12	2,085	2,107	2,063	2,079	87,200	693
2013-08-09	2,143	2,143	2,097	2,110	94,300	703.33
2013-08-08	2,185	2,235	2,143	2,150	59,100	716.67
2013-08-07	2,186	2,215	2,164	2,173	151,400	724.33
2013-08-06	2,187	2,211	2,160	2,204	70,100	734.67
2013-08-05	2,110	2,229	2,106	2,186	180,000	728.67
2013-08-02	2,080	2,140	2,068	2,085	181,000	695
2013-08-01	2,142	2,157	2,060	2,113	144,500	704.33
2013-07-31	2,150	2,224	2,130	2,141	87,000	713.67
2013-07-30	2,117	2,177	2,107	2,168	123,700	722.67
2013-07-29	2,143	2,193	2,129	2,130	66,400	710
2013-07-26	2,263	2,304	2,151	2,199	179,200	733
2013-07-25	2,341	2,341	2,310	2,318	48,800	772.67
2013-07-24	2,340	2,363	2,311	2,338	71,100	779.33
2013-07-23	2,335	2,374	2,323	2,368	55,900	789.33
2013-07-22	2,317	2,370	2,317	2,368	121,100	789.33
2013-07-19	2,330	2,349	2,305	2,322	116,900	774
2013-07-18	2,284	2,330	2,270	2,321	67,600	773.67
2013-07-17	2,267	2,310	2,245	2,297	96,800	765.67
2013-07-16	2,295	2,322	2,248	2,310	57,700	770
2013-07-12	2,291	2,315	2,269	2,305	90,500	768.33
2013-07-11	2,279	2,315	2,266	2,307	58,400	769
2013-07-10	2,287	2,355	2,270	2,310	96,600	770
2013-07-09	2,244	2,310	2,237	2,295	115,100	765
2013-07-08	2,274	2,275	2,239	2,239	48,700	746.33
2013-07-05	2,259	2,277	2,231	2,255	126,000	751.67
2013-07-04	2,261	2,287	2,260	2,279	66,400	759.67
2013-07-03	2,300	2,300	2,254	2,270	68,000	756.67
2013-07-02	2,254	2,299	2,220	2,294	94,500	764.67
2013-07-01	2,231	2,248	2,199	2,240	115,600	746.67
2013-06-28	2,235	2,260	2,210	2,250	132,400	750
2013-06-27	2,125	2,239	2,105	2,237	240,600	745.67
2013-06-26	2,180	2,187	2,118	2,136	178,200	712
2013-06-25	2,166	2,190	2,143	2,180	175,200	726.67
2013-06-24	2,170	2,197	2,124	2,155	174,400	718.33
2013-06-21	2,159	2,187	2,073	2,173	270,900	724.33
2013-06-20	2,074	2,097	2,040	2,074	88,800	691.33
2013-06-19	2,107	2,150	2,042	2,070	157,000	690
2013-06-18	2,060	2,106	2,052	2,082	152,200	694
2013-06-17	1,930	2,059	1,922	2,057	109,600	685.67
2013-06-14	1,992	2,020	1,925	1,927	319,300	642.33
2013-06-13	2,045	2,045	1,980	1,989	146,100	663
2013-06-12	2,027	2,077	1,977	2,062	209,700	687.33
2013-06-11	2,062	2,124	2,036	2,095	249,800	698.33
2013-06-10	2,008	2,109	2,008	2,095	186,000	698.33
2013-06-07	1,957	1,988	1,913	1,938	196,500	646
2013-06-06	2,040	2,077	1,988	2,014	171,900	671.33
2013-06-05	2,068	2,200	2,060	2,117	203,200	705.67
2013-06-04	2,096	2,106	2,020	2,088	245,800	696
2013-06-03	2,154	2,167	2,083	2,096	182,000	698.67
2013-05-31	2,145	2,230	2,116	2,178	183,300	726
2013-05-30	2,171	2,172	2,093	2,104	189,600	701.33
2013-05-29	2,220	2,276	2,190	2,241	150,500	747
2013-05-28	2,088	2,173	2,088	2,148	119,900	716
2013-05-27	2,212	2,220	2,105	2,140	168,800	713.33
2013-05-24	2,208	2,298	2,193	2,262	250,600	754
2013-05-23	2,326	2,342	2,174	2,187	232,900	729
2013-05-22	2,352	2,366	2,302	2,326	229,200	775.33
2013-05-21	2,364	2,397	2,342	2,356	209,300	785.33
2013-05-20	2,367	2,400	2,340	2,364	222,400	788
2013-05-17	2,329	2,418	2,305	2,407	144,000	802.33
2013-05-16	2,399	2,463	2,300	2,373	337,600	791
2013-05-15	2,427	2,438	2,358	2,376	265,100	792
2013-05-14	2,454	2,495	2,420	2,426	247,100	808.67
2013-05-13	2,409	2,473	2,409	2,453	302,700	817.67
2013-05-10	2,414	2,450	2,360	2,401	282,400	800.33
2013-05-09	2,357	2,426	2,357	2,364	264,500	788
2013-05-08	2,327	2,352	2,293	2,309	302,400	769.67
2013-05-07	2,210	2,437	2,208	2,339	530,600	779.67
2013-05-02	2,107	2,170	2,107	2,162	295,800	720.67
2013-05-01	2,136	2,153	2,091	2,092	234,700	697.33
2013-04-30	2,150	2,160	2,091	2,136	191,200	712
2013-04-26	2,155	2,169	2,117	2,161	285,200	720.33
2013-04-25	2,157	2,170	2,110	2,134	170,500	711.33
2013-04-24	2,070	2,144	2,069	2,142	161,900	714
2013-04-23	2,031	2,060	2,023	2,054	145,500	684.67
2013-04-22	2,026	2,064	2,010	2,019	166,400	673
2013-04-19	1,998	2,000	1,970	1,994	102,700	664.67
2013-04-18	2,015	2,027	1,972	1,998	131,200	666
2013-04-17	1,988	2,046	1,984	2,015	206,000	671.67
2013-04-16	1,917	1,964	1,902	1,948	203,700	649.33
2013-04-15	1,996	1,999	1,962	1,972	78,100	657.33
2013-04-12	1,977	1,995	1,955	1,976	106,700	658.67
2013-04-11	2,010	2,030	1,970	1,994	70,600	664.67
2013-04-10	1,985	2,034	1,975	2,009	163,700	669.67
2013-04-09	2,014	2,026	1,973	1,991	166,900	663.67
2013-04-08	1,978	2,030	1,938	2,029	199,000	676.33
2013-04-05	1,976	2,000	1,908	1,927	175,300	642.33
2013-04-04	1,913	1,940	1,872	1,940	223,700	646.67
2013-04-03	1,849	1,933	1,838	1,931	203,200	643.67
2013-04-02	1,785	1,823	1,725	1,809	166,600	603
2013-04-01	1,864	1,864	1,783	1,784	77,000	594.67
2013-03-29	1,860	1,868	1,840	1,852	147,200	617.33
2013-03-28	1,851	1,851	1,802	1,842	112,400	614
2013-03-27	1,820	1,868	1,818	1,866	139,800	622
2013-03-26	1,835	1,856	1,820	1,847	96,800	615.67
2013-03-25	1,851	1,867	1,818	1,837	132,700	612.33
2013-03-22	1,836	1,864	1,825	1,851	125,200	617
2013-03-21	1,852	1,862	1,833	1,860	117,800	620
2013-03-19	1,808	1,850	1,805	1,846	151,700	615.33
2013-03-18	1,784	1,819	1,778	1,806	139,700	602
2013-03-15	1,768	1,784	1,759	1,784	126,100	594.67
2013-03-14	1,766	1,766	1,741	1,759	105,400	586.33
2013-03-13	1,717	1,782	1,717	1,774	207,500	591.33
2013-03-12	1,770	1,770	1,715	1,717	147,600	572.33
2013-03-11	1,739	1,767	1,735	1,750	126,800	583.33
2013-03-08	1,729	1,766	1,701	1,739	242,700	579.67
2013-03-07	1,805	1,811	1,767	1,769	115,400	589.67
2013-03-06	1,795	1,815	1,786	1,802	159,100	600.67
2013-03-05	1,797	1,804	1,773	1,783	197,200	594.33
2013-03-04	1,778	1,797	1,767	1,793	120,300	597.67
2013-03-01	1,759	1,783	1,739	1,776	122,000	592
2013-02-28	1,738	1,767	1,731	1,746	196,100	582
2013-02-27	1,696	1,745	1,696	1,718	175,100	572.67
2013-02-26	1,693	1,704	1,679	1,688	161,600	562.67
2013-02-25	1,710	1,730	1,708	1,717	129,900	572.33
2013-02-22	1,677	1,697	1,675	1,689	129,000	563
2013-02-21	1,683	1,697	1,667	1,678	189,800	559.33
2013-02-20	1,682	1,715	1,666	1,671	248,800	557
2013-02-19	1,695	1,713	1,679	1,694	136,100	564.67
2013-02-18	1,661	1,709	1,661	1,693	131,000	564.33
2013-02-15	1,705	1,705	1,632	1,658	192,100	552.67
2013-02-14	1,694	1,715	1,682	1,702	114,100	567.33
2013-02-13	1,736	1,742	1,696	1,705	86,900	568.33
2013-02-12	1,781	1,785	1,730	1,735	89,800	578.33
2013-02-08	1,736	1,760	1,714	1,752	137,200	584
2013-02-07	1,757	1,758	1,710	1,734	203,600	578
2013-02-06	1,776	1,835	1,768	1,772	295,900	590.67
2013-02-05	1,688	1,810	1,684	1,757	363,500	585.67
2013-02-04	1,700	1,706	1,662	1,673	148,500	557.67
2013-02-01	1,734	1,746	1,681	1,703	165,300	567.67
2013-01-31	1,714	1,741	1,678	1,719	173,000	573
2013-01-30	1,674	1,718	1,661	1,701	183,100	567
2013-01-29	1,731	1,750	1,696	1,698	152,500	566
2013-01-28	1,699	1,758	1,689	1,717	218,600	572.33
2013-01-25	1,690	1,708	1,669	1,675	159,400	558.33
2013-01-24	1,625	1,669	1,623	1,668	118,500	556
2013-01-23	1,645	1,657	1,622	1,627	118,200	542.33
2013-01-22	1,645	1,677	1,633	1,650	164,700	550
2013-01-21	1,650	1,671	1,635	1,653	125,000	551
2013-01-18	1,650	1,662	1,634	1,644	162,400	548
2013-01-17	1,593	1,629	1,589	1,627	194,800	542.33
2013-01-16	1,602	1,619	1,585	1,593	126,000	531
2013-01-15	1,637	1,638	1,604	1,619	138,400	539.67
2013-01-11	1,635	1,648	1,610	1,634	175,200	544.67
2013-01-10	1,600	1,640	1,583	1,627	200,400	542.33
2013-01-09	1,579	1,607	1,570	1,601	172,500	533.67
2013-01-08	1,550	1,600	1,547	1,585	178,200	528.33
2013-01-07	1,569	1,569	1,546	1,550	134,400	516.67
2013-01-04	1,538	1,578	1,535	1,569	142,300	523

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