1973 NECネッツエスアイ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,506	2,517	2,482	2,501	35,900	833.67
2014-12-29	2,496	2,521	2,481	2,506	55,000	835.33
2014-12-26	2,476	2,509	2,476	2,497	49,500	832.33
2014-12-25	2,477	2,495	2,463	2,479	60,500	826.33
2014-12-24	2,510	2,510	2,475	2,495	106,400	831.67
2014-12-22	2,500	2,504	2,478	2,504	67,300	834.67
2014-12-19	2,444	2,500	2,439	2,500	151,200	833.33
2014-12-18	2,428	2,428	2,383	2,397	183,200	799
2014-12-17	2,408	2,411	2,372	2,379	162,800	793
2014-12-16	2,421	2,440	2,394	2,404	152,400	801.33
2014-12-15	2,422	2,457	2,406	2,440	173,700	813.33
2014-12-12	2,410	2,430	2,387	2,388	258,300	796
2014-12-11	2,349	2,404	2,329	2,397	370,800	799
2014-12-10	2,375	2,388	2,342	2,357	211,900	785.67
2014-12-09	2,393	2,406	2,366	2,375	103,600	791.67
2014-12-08	2,412	2,439	2,387	2,415	263,300	805
2014-12-05	2,375	2,413	2,350	2,410	570,600	803.33
2014-12-04	2,360	2,405	2,344	2,375	552,000	791.67
2014-12-03	2,315	2,387	2,312	2,354	605,500	784.67
2014-12-02	2,264	2,312	2,262	2,307	160,200	769
2014-12-01	2,280	2,286	2,250	2,262	168,600	754
2014-11-28	2,301	2,320	2,256	2,280	156,800	760
2014-11-27	2,305	2,310	2,277	2,282	98,000	760.67
2014-11-26	2,307	2,322	2,291	2,312	153,400	770.67
2014-11-25	2,363	2,368	2,297	2,306	207,600	768.67
2014-11-21	2,316	2,362	2,298	2,344	206,100	781.33
2014-11-20	2,296	2,323	2,273	2,316	211,100	772
2014-11-19	2,339	2,354	2,269	2,299	396,700	766.33
2014-11-18	2,401	2,415	2,381	2,389	132,700	796.33
2014-11-17	2,431	2,437	2,390	2,401	104,100	800.33
2014-11-14	2,488	2,488	2,421	2,458	137,100	819.33
2014-11-13	2,433	2,457	2,415	2,448	66,000	816
2014-11-12	2,460	2,470	2,420	2,429	127,500	809.67
2014-11-11	2,470	2,470	2,432	2,439	107,300	813
2014-11-10	2,466	2,492	2,447	2,476	78,700	825.33
2014-11-07	2,463	2,479	2,446	2,466	58,400	822
2014-11-06	2,440	2,480	2,425	2,432	114,000	810.67
2014-11-05	2,415	2,448	2,401	2,435	121,700	811.67
2014-11-04	2,497	2,509	2,414	2,414	214,800	804.67
2014-10-31	2,399	2,411	2,354	2,401	285,300	800.33
2014-10-30	2,392	2,397	2,318	2,349	189,100	783
2014-10-29	2,355	2,355	2,307	2,346	65,000	782
2014-10-28	2,311	2,338	2,300	2,329	82,200	776.33
2014-10-27	2,339	2,342	2,317	2,329	60,900	776.33
2014-10-24	2,374	2,387	2,324	2,334	67,100	778
2014-10-23	2,320	2,354	2,319	2,342	70,400	780.67
2014-10-22	2,300	2,340	2,276	2,330	123,000	776.67
2014-10-21	2,305	2,325	2,250	2,262	113,200	754
2014-10-20	2,282	2,305	2,266	2,305	83,600	768.33
2014-10-17	2,275	2,293	2,224	2,224	113,900	741.33
2014-10-16	2,281	2,304	2,257	2,264	106,200	754.67
2014-10-15	2,321	2,347	2,313	2,331	88,800	777
2014-10-14	2,314	2,356	2,303	2,332	136,800	777.33
2014-10-10	2,300	2,355	2,281	2,352	104,200	784
2014-10-09	2,391	2,393	2,341	2,342	100,200	780.67
2014-10-08	2,373	2,404	2,355	2,394	124,200	798
2014-10-07	2,407	2,421	2,389	2,397	93,900	799
2014-10-06	2,427	2,438	2,392	2,398	88,900	799.33
2014-10-03	2,373	2,411	2,362	2,397	85,600	799
2014-10-02	2,431	2,433	2,370	2,373	133,600	791
2014-10-01	2,496	2,496	2,446	2,454	107,100	818
2014-09-30	2,493	2,501	2,450	2,478	167,000	826
2014-09-29	2,491	2,505	2,477	2,484	113,100	828
2014-09-26	2,429	2,476	2,429	2,470	140,000	823.33
2014-09-25	2,475	2,484	2,450	2,483	95,300	827.67
2014-09-24	2,415	2,457	2,407	2,449	114,000	816.33
2014-09-22	2,454	2,476	2,410	2,430	99,600	810
2014-09-19	2,433	2,449	2,415	2,449	240,100	816.33
2014-09-18	2,424	2,433	2,412	2,416	109,600	805.33
2014-09-17	2,416	2,425	2,404	2,412	87,500	804
2014-09-16	2,435	2,436	2,395	2,405	164,400	801.67
2014-09-12	2,380	2,410	2,377	2,385	359,000	795
2014-09-11	2,389	2,389	2,361	2,364	133,400	788
2014-09-10	2,364	2,381	2,358	2,370	194,800	790
2014-09-09	2,408	2,408	2,364	2,365	127,900	788.33
2014-09-08	2,393	2,414	2,363	2,379	181,800	793
2014-09-05	2,407	2,420	2,375	2,382	187,700	794
2014-09-04	2,405	2,425	2,389	2,391	225,800	797
2014-09-03	2,437	2,442	2,373	2,416	228,600	805.33
2014-09-02	2,425	2,456	2,417	2,423	158,700	807.67
2014-09-01	2,450	2,450	2,380	2,412	242,800	804
2014-08-29	2,457	2,483	2,436	2,458	141,700	819.33
2014-08-28	2,496	2,500	2,460	2,475	142,400	825
2014-08-27	2,526	2,541	2,473	2,496	129,700	832
2014-08-26	2,523	2,549	2,509	2,529	97,100	843
2014-08-25	2,504	2,529	2,498	2,518	70,000	839.33
2014-08-22	2,522	2,530	2,483	2,505	96,800	835
2014-08-21	2,548	2,570	2,512	2,531	119,100	843.67
2014-08-20	2,536	2,566	2,504	2,536	195,800	845.33
2014-08-19	2,549	2,555	2,522	2,548	114,600	849.33
2014-08-18	2,540	2,569	2,520	2,551	111,000	850.33
2014-08-15	2,545	2,560	2,529	2,543	90,100	847.67
2014-08-14	2,527	2,550	2,502	2,545	144,300	848.33
2014-08-13	2,525	2,540	2,511	2,527	116,100	842.33
2014-08-12	2,538	2,555	2,487	2,520	151,800	840
2014-08-11	2,504	2,559	2,475	2,548	179,200	849.33
2014-08-08	2,500	2,519	2,451	2,454	100,800	818
2014-08-07	2,484	2,528	2,468	2,528	195,000	842.67
2014-08-06	2,486	2,488	2,464	2,471	139,200	823.67
2014-08-05	2,478	2,519	2,475	2,486	362,800	828.67
2014-08-04	2,504	2,510	2,450	2,462	230,500	820.67
2014-08-01	2,497	2,538	2,495	2,515	240,100	838.33
2014-07-31	2,537	2,554	2,450	2,537	304,400	845.67
2014-07-30	2,650	2,680	2,567	2,587	266,600	862.33
2014-07-29	2,641	2,665	2,630	2,648	92,600	882.67
2014-07-28	2,620	2,634	2,616	2,630	69,500	876.67
2014-07-25	2,600	2,643	2,598	2,626	127,500	875.33
2014-07-24	2,600	2,606	2,571	2,590	110,600	863.33
2014-07-23	2,561	2,605	2,561	2,583	136,100	861
2014-07-22	2,533	2,571	2,533	2,561	95,600	853.67
2014-07-18	2,514	2,541	2,510	2,533	81,400	844.33
2014-07-17	2,510	2,546	2,507	2,534	73,100	844.67
2014-07-16	2,490	2,534	2,487	2,519	114,600	839.67
2014-07-15	2,494	2,522	2,493	2,502	149,700	834
2014-07-14	2,455	2,500	2,441	2,492	90,900	830.67
2014-07-11	2,425	2,464	2,416	2,456	101,700	818.67
2014-07-10	2,492	2,492	2,447	2,452	73,600	817.33
2014-07-09	2,449	2,510	2,449	2,492	108,300	830.67
2014-07-08	2,464	2,508	2,442	2,494	86,500	831.33
2014-07-07	2,487	2,508	2,482	2,489	49,200	829.67
2014-07-04	2,493	2,502	2,480	2,492	67,300	830.67
2014-07-03	2,507	2,518	2,490	2,493	72,400	831
2014-07-02	2,489	2,512	2,458	2,507	89,200	835.67
2014-07-01	2,469	2,494	2,426	2,490	99,800	830
2014-06-30	2,441	2,469	2,433	2,469	62,200	823
2014-06-27	2,465	2,472	2,417	2,441	93,500	813.67
2014-06-26	2,441	2,467	2,441	2,458	82,400	819.33
2014-06-25	2,464	2,476	2,439	2,451	86,500	817
2014-06-24	2,455	2,464	2,439	2,457	96,400	819
2014-06-23	2,460	2,477	2,451	2,460	189,400	820
2014-06-20	2,420	2,457	2,396	2,455	187,800	818.33
2014-06-19	2,387	2,417	2,384	2,408	185,800	802.67
2014-06-18	2,362	2,400	2,352	2,391	138,600	797
2014-06-17	2,378	2,397	2,354	2,375	181,200	791.67
2014-06-16	2,376	2,404	2,365	2,392	83,100	797.33
2014-06-13	2,422	2,423	2,370	2,399	146,900	799.67
2014-06-12	2,383	2,426	2,377	2,422	59,900	807.33
2014-06-11	2,388	2,404	2,376	2,398	123,100	799.33
2014-06-10	2,408	2,432	2,396	2,405	135,000	801.67
2014-06-09	2,422	2,430	2,406	2,413	101,800	804.33
2014-06-06	2,394	2,418	2,388	2,400	162,200	800
2014-06-05	2,371	2,394	2,357	2,379	88,600	793
2014-06-04	2,363	2,379	2,339	2,358	97,300	786
2014-06-03	2,369	2,370	2,335	2,359	144,100	786.33
2014-06-02	2,344	2,368	2,333	2,359	113,700	786.33
2014-05-30	2,349	2,353	2,315	2,343	182,700	781
2014-05-29	2,340	2,362	2,331	2,349	79,300	783
2014-05-28	2,345	2,389	2,333	2,354	191,700	784.67
2014-05-27	2,340	2,366	2,325	2,333	122,200	777.67
2014-05-26	2,340	2,340	2,300	2,337	122,600	779
2014-05-23	2,284	2,327	2,277	2,301	116,100	767
2014-05-22	2,260	2,280	2,249	2,266	127,800	755.33
2014-05-21	2,229	2,257	2,220	2,248	87,400	749.33
2014-05-20	2,276	2,287	2,213	2,247	215,100	749
2014-05-19	2,302	2,330	2,269	2,276	163,000	758.67
2014-05-16	2,270	2,308	2,250	2,288	182,200	762.67
2014-05-15	2,240	2,340	2,240	2,288	257,800	762.67
2014-05-14	2,250	2,250	2,200	2,214	145,700	738
2014-05-13	2,257	2,309	2,242	2,265	156,000	755
2014-05-12	2,196	2,228	2,194	2,220	118,900	740
2014-05-09	2,210	2,210	2,174	2,183	155,900	727.67
2014-05-08	2,232	2,232	2,179	2,210	142,700	736.67
2014-05-07	2,200	2,254	2,180	2,236	236,800	745.33
2014-05-02	2,198	2,225	2,190	2,215	145,300	738.33
2014-05-01	2,165	2,195	2,135	2,193	149,100	731
2014-04-30	2,130	2,169	2,117	2,162	260,900	720.67
2014-04-28	2,029	2,078	2,017	2,076	156,200	692
2014-04-25	2,020	2,039	2,010	2,029	83,000	676.33
2014-04-24	2,003	2,012	1,977	2,011	161,000	670.33
2014-04-23	2,018	2,029	2,000	2,012	78,000	670.67
2014-04-22	2,053	2,059	2,003	2,014	130,300	671.33
2014-04-21	2,041	2,055	2,036	2,045	101,600	681.67
2014-04-18	2,050	2,051	2,036	2,049	64,200	683
2014-04-17	2,040	2,049	2,035	2,040	103,300	680
2014-04-16	2,016	2,025	1,995	2,025	92,800	675
2014-04-15	1,997	2,013	1,988	2,003	79,100	667.67
2014-04-14	1,988	2,017	1,988	1,997	54,500	665.67
2014-04-11	1,997	2,015	1,980	2,002	75,000	667.33
2014-04-10	2,043	2,080	2,028	2,036	104,900	678.67
2014-04-09	2,046	2,060	2,018	2,025	75,400	675
2014-04-08	2,086	2,098	2,056	2,058	80,800	686
2014-04-07	2,121	2,127	2,086	2,097	89,900	699
2014-04-04	2,129	2,144	2,102	2,121	140,700	707
2014-04-03	2,135	2,185	2,122	2,129	279,700	709.67
2014-04-02	2,129	2,162	2,116	2,122	261,500	707.33
2014-04-01	2,115	2,150	2,100	2,140	202,100	713.33
2014-03-31	2,111	2,119	2,059	2,098	220,800	699.33
2014-03-28	2,054	2,115	2,031	2,104	277,400	701.33
2014-03-27	2,045	2,061	2,002	2,057	272,100	685.67
2014-03-26	2,098	2,115	2,040	2,069	260,400	689.67
2014-03-25	2,127	2,140	2,090	2,098	212,200	699.33
2014-03-24	2,137	2,177	2,121	2,123	177,100	707.67
2014-03-20	2,180	2,188	2,143	2,145	93,400	715
2014-03-19	2,209	2,210	2,152	2,178	48,300	726
2014-03-18	2,187	2,227	2,170	2,195	125,800	731.67
2014-03-17	2,163	2,179	2,128	2,137	101,500	712.33
2014-03-14	2,243	2,247	2,161	2,163	147,900	721
2014-03-13	2,249	2,261	2,233	2,243	75,100	747.67
2014-03-12	2,250	2,263	2,234	2,250	135,700	750
2014-03-11	2,273	2,285	2,251	2,266	77,200	755.33
2014-03-10	2,251	2,298	2,251	2,274	87,600	758
2014-03-07	2,248	2,284	2,242	2,273	118,400	757.67
2014-03-06	2,197	2,269	2,197	2,248	145,700	749.33
2014-03-05	2,215	2,238	2,191	2,197	205,700	732.33
2014-03-04	2,167	2,212	2,154	2,190	153,600	730
2014-03-03	2,182	2,195	2,157	2,185	133,300	728.33
2014-02-28	2,224	2,239	2,205	2,215	192,100	738.33
2014-02-27	2,259	2,269	2,218	2,229	160,300	743
2014-02-26	2,271	2,301	2,259	2,265	120,900	755
2014-02-25	2,274	2,313	2,258	2,305	120,600	768.33
2014-02-24	2,299	2,344	2,277	2,304	87,200	768
2014-02-21	2,279	2,309	2,273	2,299	138,300	766.33
2014-02-20	2,290	2,306	2,267	2,278	176,000	759.33
2014-02-19	2,280	2,315	2,267	2,310	74,700	770
2014-02-18	2,313	2,318	2,272	2,304	181,700	768
2014-02-17	2,297	2,319	2,295	2,302	123,300	767.33
2014-02-14	2,300	2,324	2,278	2,301	93,400	767
2014-02-13	2,337	2,355	2,299	2,302	79,300	767.33
2014-02-12	2,343	2,362	2,324	2,333	50,300	777.67
2014-02-10	2,341	2,341	2,300	2,329	75,400	776.33
2014-02-07	2,311	2,329	2,283	2,313	140,800	771
2014-02-06	2,227	2,323	2,227	2,311	230,300	770.33
2014-02-05	2,190	2,242	2,188	2,223	201,200	741
2014-02-04	2,224	2,254	2,183	2,183	314,300	727.67
2014-02-03	2,392	2,392	2,337	2,341	125,800	780.33
2014-01-31	2,311	2,415	2,291	2,400	374,100	800
2014-01-30	2,300	2,327	2,282	2,307	294,800	769
2014-01-29	2,380	2,399	2,338	2,358	176,500	786
2014-01-28	2,347	2,375	2,338	2,360	210,800	786.67
2014-01-27	2,348	2,387	2,334	2,347	270,900	782.33
2014-01-24	2,381	2,417	2,377	2,396	273,100	798.67
2014-01-23	2,482	2,482	2,436	2,443	183,800	814.33
2014-01-22	2,470	2,490	2,452	2,482	161,800	827.33
2014-01-21	2,447	2,479	2,439	2,471	168,100	823.67
2014-01-20	2,526	2,534	2,439	2,447	217,900	815.67
2014-01-17	2,486	2,528	2,474	2,525	104,300	841.67
2014-01-16	2,563	2,571	2,483	2,491	145,300	830.33
2014-01-15	2,524	2,572	2,524	2,564	116,100	854.67
2014-01-14	2,511	2,530	2,483	2,506	141,800	835.33
2014-01-10	2,530	2,579	2,519	2,540	176,300	846.67
2014-01-09	2,566	2,575	2,536	2,556	96,100	852
2014-01-08	2,536	2,574	2,524	2,574	67,800	858
2014-01-07	2,524	2,524	2,489	2,510	96,700	836.67
2014-01-06	2,543	2,551	2,513	2,540	74,300	846.67

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