1973 NECネッツエスアイ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,131	2,151	2,125	2,146	49,200	715.33
2015-12-29	2,121	2,143	2,094	2,140	59,500	713.33
2015-12-28	2,075	2,140	2,066	2,130	119,000	710
2015-12-25	2,110	2,113	2,053	2,061	86,800	687
2015-12-24	2,128	2,141	2,093	2,098	76,600	699.33
2015-12-22	2,141	2,156	2,125	2,128	84,300	709.33
2015-12-21	2,144	2,164	2,125	2,156	101,200	718.67
2015-12-18	2,185	2,213	2,158	2,171	140,000	723.67
2015-12-17	2,140	2,197	2,140	2,170	252,300	723.33
2015-12-16	2,130	2,135	2,108	2,135	155,200	711.67
2015-12-15	2,106	2,135	2,099	2,099	172,800	699.67
2015-12-14	2,157	2,165	2,095	2,107	304,700	702.33
2015-12-11	2,164	2,168	2,148	2,158	170,900	719.33
2015-12-10	2,141	2,153	2,128	2,135	173,200	711.67
2015-12-09	2,161	2,171	2,119	2,119	177,900	706.33
2015-12-08	2,199	2,206	2,179	2,191	100,400	730.33
2015-12-07	2,201	2,213	2,186	2,204	121,200	734.67
2015-12-04	2,200	2,200	2,160	2,184	214,700	728
2015-12-03	2,215	2,233	2,196	2,215	118,800	738.33
2015-12-02	2,220	2,234	2,212	2,227	83,700	742.33
2015-12-01	2,209	2,226	2,200	2,215	94,200	738.33
2015-11-30	2,244	2,250	2,190	2,207	96,000	735.67
2015-11-27	2,234	2,261	2,232	2,243	105,200	747.67
2015-11-26	2,220	2,237	2,205	2,216	104,800	738.67
2015-11-25	2,197	2,229	2,173	2,210	149,300	736.67
2015-11-24	2,201	2,201	2,173	2,196	77,300	732
2015-11-20	2,169	2,193	2,169	2,191	134,500	730.33
2015-11-19	2,168	2,177	2,149	2,168	90,100	722.67
2015-11-18	2,148	2,164	2,141	2,149	131,400	716.33
2015-11-17	2,130	2,139	2,124	2,132	135,700	710.67
2015-11-16	2,080	2,114	2,077	2,110	78,900	703.33
2015-11-13	2,082	2,116	2,082	2,110	53,000	703.33
2015-11-12	2,114	2,121	2,093	2,105	129,100	701.67
2015-11-11	2,100	2,131	2,095	2,130	126,100	710
2015-11-10	2,112	2,122	2,088	2,108	167,300	702.67
2015-11-09	2,122	2,140	2,118	2,134	124,400	711.33
2015-11-06	2,100	2,121	2,082	2,107	180,400	702.33
2015-11-05	2,084	2,116	2,072	2,097	212,600	699
2015-11-04	2,174	2,190	2,095	2,134	340,400	711.33
2015-11-02	2,225	2,225	2,146	2,150	221,000	716.67
2015-10-30	2,289	2,310	2,251	2,273	164,000	757.67
2015-10-29	2,435	2,440	2,255	2,320	138,900	773.33
2015-10-28	2,431	2,450	2,406	2,436	68,700	812
2015-10-27	2,464	2,464	2,421	2,431	53,400	810.33
2015-10-26	2,458	2,484	2,446	2,456	89,100	818.67
2015-10-23	2,460	2,460	2,423	2,439	76,500	813
2015-10-22	2,398	2,476	2,391	2,442	191,400	814
2015-10-21	2,316	2,402	2,298	2,398	148,800	799.33
2015-10-20	2,325	2,325	2,293	2,312	41,300	770.67
2015-10-19	2,302	2,335	2,287	2,312	30,000	770.67
2015-10-16	2,361	2,361	2,305	2,309	60,900	769.67
2015-10-15	2,269	2,358	2,269	2,343	124,900	781
2015-10-14	2,298	2,302	2,258	2,263	80,800	754.33
2015-10-13	2,283	2,338	2,280	2,308	91,300	769.33
2015-10-09	2,246	2,286	2,227	2,284	81,200	761.33
2015-10-08	2,233	2,266	2,219	2,240	74,500	746.67
2015-10-07	2,240	2,248	2,214	2,240	96,500	746.67
2015-10-06	2,227	2,255	2,220	2,236	86,000	745.33
2015-10-05	2,197	2,209	2,168	2,201	68,200	733.67
2015-10-02	2,172	2,219	2,167	2,196	127,000	732
2015-10-01	2,167	2,180	2,117	2,152	110,000	717.33
2015-09-30	2,165	2,176	2,120	2,133	159,100	711
2015-09-29	2,152	2,187	2,134	2,156	233,900	718.67
2015-09-28	2,166	2,198	2,136	2,180	118,400	726.67
2015-09-25	2,180	2,203	2,158	2,193	252,900	731
2015-09-24	2,159	2,191	2,147	2,161	163,800	720.33
2015-09-18	2,173	2,188	2,160	2,180	144,900	726.67
2015-09-17	2,141	2,183	2,130	2,174	101,800	724.67
2015-09-16	2,148	2,164	2,128	2,141	61,000	713.67
2015-09-15	2,128	2,160	2,121	2,134	68,600	711.33
2015-09-14	2,136	2,142	2,109	2,111	95,300	703.67
2015-09-11	2,137	2,182	2,124	2,136	162,700	712
2015-09-10	2,100	2,162	2,100	2,137	146,200	712.33
2015-09-09	2,102	2,250	2,090	2,121	147,900	707
2015-09-08	2,106	2,125	2,037	2,045	70,200	681.67
2015-09-07	2,108	2,130	2,067	2,098	71,700	699.33
2015-09-04	2,141	2,162	2,095	2,115	123,300	705
2015-09-03	2,125	2,167	2,113	2,120	59,400	706.67
2015-09-02	2,111	2,151	2,072	2,109	108,200	703
2015-09-01	2,213	2,213	2,148	2,148	77,300	716
2015-08-31	2,230	2,240	2,197	2,213	69,300	737.67
2015-08-28	2,231	2,264	2,218	2,248	155,600	749.33
2015-08-27	2,202	2,219	2,160	2,165	109,500	721.67
2015-08-26	2,110	2,182	2,101	2,151	125,100	717
2015-08-25	2,169	2,214	2,108	2,110	161,000	703.33
2015-08-24	2,278	2,295	2,193	2,199	112,600	733
2015-08-21	2,332	2,366	2,322	2,326	76,800	775.33
2015-08-20	2,403	2,432	2,376	2,383	40,700	794.33
2015-08-19	2,437	2,449	2,409	2,412	53,500	804
2015-08-18	2,437	2,472	2,437	2,449	68,300	816.33
2015-08-17	2,452	2,471	2,441	2,455	54,900	818.33
2015-08-14	2,439	2,458	2,437	2,453	57,200	817.67
2015-08-13	2,443	2,456	2,424	2,439	65,700	813
2015-08-12	2,486	2,496	2,431	2,444	112,500	814.67
2015-08-11	2,536	2,545	2,490	2,496	84,600	832
2015-08-10	2,526	2,548	2,519	2,536	76,800	845.33
2015-08-07	2,548	2,557	2,516	2,538	91,900	846
2015-08-06	2,579	2,602	2,560	2,560	80,500	853.33
2015-08-05	2,567	2,592	2,531	2,579	76,800	859.67
2015-08-04	2,606	2,618	2,557	2,567	156,000	855.67
2015-08-03	2,627	2,650	2,607	2,625	86,000	875
2015-07-31	2,620	2,644	2,578	2,598	129,500	866
2015-07-30	2,617	2,631	2,564	2,584	65,900	861.33
2015-07-29	2,601	2,615	2,565	2,615	51,900	871.67
2015-07-28	2,525	2,591	2,511	2,580	78,200	860
2015-07-27	2,583	2,584	2,532	2,539	40,400	846.33
2015-07-24	2,621	2,628	2,550	2,590	77,100	863.33
2015-07-23	2,588	2,631	2,588	2,628	35,300	876
2015-07-22	2,603	2,623	2,583	2,586	44,400	862
2015-07-21	2,626	2,648	2,604	2,623	33,600	874.33
2015-07-17	2,634	2,653	2,597	2,620	78,900	873.33
2015-07-16	2,653	2,654	2,632	2,647	41,200	882.33
2015-07-15	2,623	2,653	2,601	2,644	59,600	881.33
2015-07-14	2,627	2,635	2,592	2,621	69,100	873.67
2015-07-13	2,553	2,590	2,534	2,575	56,000	858.33
2015-07-10	2,506	2,592	2,490	2,553	102,700	851
2015-07-09	2,526	2,549	2,440	2,510	142,200	836.67
2015-07-08	2,614	2,626	2,552	2,553	73,100	851
2015-07-07	2,631	2,654	2,624	2,631	89,300	877
2015-07-06	2,654	2,661	2,608	2,608	68,700	869.33
2015-07-03	2,724	2,727	2,677	2,683	74,100	894.33
2015-07-02	2,718	2,744	2,671	2,724	139,500	908
2015-07-01	2,683	2,697	2,650	2,689	84,400	896.33
2015-06-30	2,653	2,695	2,652	2,674	95,300	891.33
2015-06-29	2,673	2,715	2,663	2,664	119,700	888
2015-06-26	2,763	2,778	2,732	2,746	61,100	915.33
2015-06-25	2,780	2,841	2,750	2,754	154,100	918
2015-06-24	2,768	2,793	2,757	2,780	125,800	926.67
2015-06-23	2,738	2,768	2,723	2,740	117,500	913.33
2015-06-22	2,695	2,719	2,678	2,718	43,400	906
2015-06-19	2,692	2,726	2,678	2,698	134,800	899.33
2015-06-18	2,654	2,660	2,623	2,644	65,300	881.33
2015-06-17	2,620	2,676	2,620	2,658	130,400	886
2015-06-16	2,612	2,655	2,603	2,605	69,100	868.33
2015-06-15	2,647	2,656	2,610	2,630	67,300	876.67
2015-06-12	2,697	2,739	2,634	2,660	186,900	886.67
2015-06-11	2,600	2,634	2,580	2,631	128,200	877
2015-06-10	2,625	2,639	2,600	2,614	106,700	871.33
2015-06-09	2,606	2,628	2,580	2,598	102,700	866
2015-06-08	2,693	2,693	2,627	2,628	57,800	876
2015-06-05	2,611	2,665	2,601	2,657	92,200	885.67
2015-06-04	2,638	2,644	2,608	2,609	72,600	869.67
2015-06-03	2,660	2,660	2,635	2,644	46,500	881.33
2015-06-02	2,680	2,713	2,660	2,666	101,100	888.67
2015-06-01	2,635	2,680	2,635	2,659	59,200	886.33
2015-05-29	2,642	2,669	2,635	2,654	96,800	884.67
2015-05-28	2,637	2,650	2,624	2,631	73,600	877
2015-05-27	2,630	2,650	2,617	2,639	86,400	879.67
2015-05-26	2,594	2,648	2,594	2,624	85,000	874.67
2015-05-25	2,624	2,639	2,605	2,612	43,600	870.67
2015-05-22	2,610	2,634	2,589	2,595	84,200	865
2015-05-21	2,551	2,612	2,551	2,600	94,800	866.67
2015-05-20	2,559	2,592	2,547	2,551	76,800	850.33
2015-05-19	2,530	2,558	2,525	2,542	103,700	847.33
2015-05-18	2,520	2,556	2,520	2,551	77,100	850.33
2015-05-15	2,509	2,558	2,502	2,548	143,800	849.33
2015-05-14	2,531	2,559	2,511	2,525	186,500	841.67
2015-05-13	2,550	2,571	2,523	2,542	112,300	847.33
2015-05-12	2,550	2,550	2,505	2,526	85,500	842
2015-05-11	2,500	2,530	2,490	2,524	164,600	841.33
2015-05-08	2,429	2,468	2,425	2,437	143,500	812.33
2015-05-07	2,500	2,516	2,447	2,452	341,600	817.33
2015-05-01	2,570	2,594	2,527	2,542	162,300	847.33
2015-04-30	2,544	2,635	2,541	2,582	237,000	860.67
2015-04-28	2,535	2,629	2,509	2,624	139,300	874.67
2015-04-27	2,510	2,556	2,500	2,554	69,900	851.33
2015-04-24	2,510	2,521	2,486	2,510	71,900	836.67
2015-04-23	2,525	2,534	2,488	2,501	59,100	833.67
2015-04-22	2,500	2,528	2,493	2,525	79,300	841.67
2015-04-21	2,503	2,520	2,472	2,497	87,600	832.33
2015-04-20	2,477	2,520	2,464	2,497	72,500	832.33
2015-04-17	2,505	2,517	2,461	2,493	119,800	831
2015-04-16	2,475	2,557	2,445	2,555	134,300	851.67
2015-04-15	2,467	2,505	2,458	2,476	73,300	825.33
2015-04-14	2,460	2,487	2,439	2,487	65,900	829
2015-04-13	2,445	2,465	2,431	2,464	40,100	821.33
2015-04-10	2,447	2,463	2,424	2,456	88,700	818.67
2015-04-09	2,410	2,449	2,404	2,447	51,100	815.67
2015-04-08	2,417	2,437	2,405	2,421	61,300	807
2015-04-07	2,390	2,419	2,385	2,403	54,300	801
2015-04-06	2,391	2,413	2,390	2,397	48,600	799
2015-04-03	2,425	2,430	2,397	2,414	45,700	804.67
2015-04-02	2,387	2,456	2,373	2,440	145,400	813.33
2015-04-01	2,391	2,396	2,334	2,348	103,400	782.67
2015-03-31	2,423	2,435	2,390	2,418	88,600	806
2015-03-30	2,378	2,391	2,341	2,381	87,800	793.67
2015-03-27	2,387	2,435	2,339	2,354	137,800	784.67
2015-03-26	2,474	2,484	2,449	2,460	107,700	820
2015-03-25	2,528	2,530	2,486	2,507	97,400	835.67
2015-03-24	2,480	2,524	2,476	2,514	135,600	838
2015-03-23	2,450	2,480	2,444	2,473	75,800	824.33
2015-03-20	2,400	2,445	2,386	2,445	84,300	815
2015-03-19	2,415	2,426	2,375	2,384	67,400	794.67
2015-03-18	2,428	2,428	2,382	2,390	70,200	796.67
2015-03-17	2,429	2,429	2,393	2,396	61,700	798.67
2015-03-16	2,401	2,429	2,389	2,408	54,000	802.67
2015-03-13	2,387	2,410	2,368	2,397	122,600	799
2015-03-12	2,380	2,390	2,365	2,368	46,500	789.33
2015-03-11	2,352	2,383	2,346	2,367	59,300	789
2015-03-10	2,380	2,390	2,355	2,366	70,800	788.67
2015-03-09	2,365	2,395	2,355	2,376	69,500	792
2015-03-06	2,374	2,385	2,351	2,370	48,200	790
2015-03-05	2,380	2,392	2,368	2,374	79,000	791.33
2015-03-04	2,367	2,385	2,345	2,366	66,500	788.67
2015-03-03	2,369	2,390	2,356	2,367	103,000	789
2015-03-02	2,385	2,398	2,363	2,369	73,600	789.67
2015-02-27	2,373	2,380	2,360	2,375	106,000	791.67
2015-02-26	2,350	2,379	2,350	2,365	85,300	788.33
2015-02-25	2,368	2,384	2,352	2,369	92,100	789.67
2015-02-24	2,370	2,370	2,339	2,346	102,400	782
2015-02-23	2,374	2,378	2,345	2,371	172,400	790.33
2015-02-20	2,329	2,384	2,311	2,376	258,800	792
2015-02-19	2,300	2,316	2,294	2,307	141,800	769
2015-02-18	2,287	2,315	2,270	2,290	267,200	763.33
2015-02-17	2,289	2,291	2,248	2,255	191,200	751.67
2015-02-16	2,310	2,332	2,286	2,290	181,300	763.33
2015-02-13	2,252	2,302	2,217	2,290	326,200	763.33
2015-02-12	2,250	2,277	2,201	2,202	372,500	734
2015-02-10	2,200	2,230	2,191	2,222	284,900	740.67
2015-02-09	2,305	2,317	2,166	2,201	526,300	733.67
2015-02-06	2,376	2,379	2,313	2,317	255,300	772.33
2015-02-05	2,445	2,445	2,369	2,384	222,700	794.67
2015-02-04	2,432	2,458	2,414	2,446	120,000	815.33
2015-02-03	2,471	2,496	2,385	2,392	316,800	797.33
2015-02-02	2,490	2,496	2,427	2,471	289,200	823.67
2015-01-30	2,534	2,555	2,497	2,540	128,000	846.67
2015-01-29	2,575	2,575	2,456	2,516	195,300	838.67
2015-01-28	2,540	2,574	2,525	2,573	115,000	857.67
2015-01-27	2,530	2,557	2,504	2,554	101,900	851.33
2015-01-26	2,478	2,519	2,470	2,502	102,200	834
2015-01-23	2,473	2,489	2,459	2,479	94,000	826.33
2015-01-22	2,470	2,475	2,419	2,439	67,700	813
2015-01-21	2,455	2,483	2,442	2,476	88,300	825.33
2015-01-20	2,431	2,465	2,411	2,454	79,200	818
2015-01-19	2,417	2,423	2,388	2,411	108,700	803.67
2015-01-16	2,371	2,417	2,366	2,417	109,300	805.67
2015-01-15	2,398	2,425	2,381	2,421	77,700	807
2015-01-14	2,383	2,414	2,381	2,400	74,100	800
2015-01-13	2,407	2,419	2,376	2,412	92,700	804
2015-01-09	2,423	2,434	2,408	2,421	56,300	807
2015-01-08	2,425	2,440	2,415	2,425	49,200	808.33
2015-01-07	2,400	2,450	2,400	2,425	53,800	808.33
2015-01-06	2,463	2,464	2,432	2,440	85,000	813.33
2015-01-05	2,478	2,496	2,469	2,490	35,500	830

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