1973 NECネッツエスアイ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,112	2,113	2,088	2,111	39,300	703.67
2016-12-29	2,134	2,134	2,096	2,123	50,000	707.67
2016-12-28	2,112	2,137	2,101	2,137	42,500	712.33
2016-12-27	2,129	2,133	2,106	2,112	61,300	704
2016-12-26	2,139	2,140	2,119	2,129	52,700	709.67
2016-12-22	2,125	2,136	2,109	2,130	71,100	710
2016-12-21	2,145	2,145	2,113	2,119	108,300	706.33
2016-12-20	2,143	2,167	2,134	2,142	105,800	714
2016-12-19	2,135	2,165	2,127	2,136	108,800	712
2016-12-16	2,140	2,161	2,127	2,128	64,900	709.33
2016-12-15	2,127	2,140	2,114	2,116	86,000	705.33
2016-12-14	2,093	2,125	2,086	2,114	88,300	704.67
2016-12-13	2,085	2,091	2,074	2,087	67,100	695.67
2016-12-12	2,085	2,091	2,070	2,074	53,300	691.33
2016-12-09	2,070	2,082	2,052	2,074	88,700	691.33
2016-12-08	2,072	2,083	2,064	2,080	80,400	693.33
2016-12-07	2,056	2,071	2,046	2,058	66,600	686
2016-12-06	2,074	2,081	2,042	2,053	66,300	684.33
2016-12-05	2,035	2,059	2,025	2,055	63,200	685
2016-12-02	2,045	2,076	2,043	2,065	41,700	688.33
2016-12-01	2,093	2,097	2,057	2,067	76,300	689
2016-11-30	2,082	2,082	2,066	2,069	68,600	689.67
2016-11-29	2,099	2,100	2,070	2,076	40,000	692
2016-11-28	2,056	2,095	2,055	2,091	98,800	697
2016-11-25	2,064	2,070	2,041	2,054	65,900	684.67
2016-11-24	2,080	2,082	2,058	2,064	79,000	688
2016-11-22	2,036	2,069	2,034	2,063	73,500	687.67
2016-11-21	2,055	2,063	2,032	2,036	103,600	678.67
2016-11-18	2,055	2,055	2,012	2,026	53,500	675.33
2016-11-17	2,022	2,065	2,013	2,033	165,400	677.67
2016-11-16	2,021	2,049	2,002	2,017	159,500	672.33
2016-11-15	1,974	1,987	1,966	1,981	141,100	660.33
2016-11-14	1,953	1,981	1,942	1,962	126,200	654
2016-11-11	2,020	2,030	1,944	1,955	119,000	651.67
2016-11-10	1,991	2,028	1,971	2,015	141,300	671.67
2016-11-09	1,983	1,983	1,878	1,889	124,800	629.67
2016-11-08	1,966	1,989	1,966	1,983	99,000	661
2016-11-07	1,979	1,987	1,960	1,963	107,200	654.33
2016-11-04	1,982	1,998	1,952	1,992	147,000	664
2016-11-02	1,918	1,996	1,911	1,983	232,400	661
2016-11-01	1,873	1,928	1,868	1,910	103,100	636.67
2016-10-31	1,870	1,885	1,840	1,868	133,400	622.67
2016-10-28	1,855	1,888	1,843	1,885	248,200	628.33
2016-10-27	1,846	1,858	1,833	1,854	69,300	618
2016-10-26	1,841	1,841	1,823	1,841	80,400	613.67
2016-10-25	1,829	1,852	1,829	1,848	97,700	616
2016-10-24	1,807	1,818	1,785	1,812	75,600	604
2016-10-21	1,820	1,820	1,802	1,808	76,600	602.67
2016-10-20	1,805	1,812	1,796	1,811	64,900	603.67
2016-10-19	1,800	1,802	1,788	1,802	56,600	600.67
2016-10-17	1,757	1,778	1,747	1,770	60,300	590
2016-10-13	1,739	1,770	1,736	1,765	85,800	588.33
2016-10-12	1,740	1,757	1,735	1,744	59,900	581.33
2016-10-11	1,750	1,768	1,741	1,763	73,800	587.67
2016-10-07	1,750	1,750	1,738	1,747	34,600	582.33
2016-10-06	1,753	1,759	1,731	1,755	87,500	585
2016-10-05	1,773	1,778	1,756	1,765	55,700	588.33
2016-10-04	1,770	1,787	1,754	1,776	77,000	592
2016-10-03	1,737	1,778	1,734	1,764	145,100	588
2016-09-30	1,710	1,732	1,701	1,715	86,800	571.67
2016-09-29	1,729	1,741	1,726	1,735	50,200	578.33
2016-09-28	1,712	1,746	1,707	1,725	73,500	575
2016-09-27	1,740	1,749	1,705	1,749	102,500	583
2016-09-26	1,778	1,783	1,754	1,756	87,000	585.33
2016-09-23	1,744	1,772	1,735	1,768	106,600	589.33
2016-09-21	1,722	1,733	1,691	1,728	100,500	576
2016-09-20	1,718	1,740	1,707	1,737	77,300	579
2016-09-16	1,705	1,723	1,703	1,719	61,600	573
2016-09-15	1,718	1,719	1,688	1,704	104,700	568
2016-09-14	1,727	1,739	1,717	1,728	42,000	576
2016-09-13	1,733	1,743	1,726	1,737	51,100	579
2016-09-12	1,726	1,742	1,715	1,733	65,500	577.67
2016-09-09	1,751	1,752	1,728	1,747	65,800	582.33
2016-09-08	1,745	1,761	1,739	1,751	49,400	583.67
2016-09-07	1,734	1,753	1,726	1,752	55,900	584
2016-09-06	1,719	1,758	1,719	1,756	78,000	585.33
2016-09-05	1,712	1,732	1,704	1,707	84,800	569
2016-09-02	1,743	1,761	1,705	1,709	114,600	569.67
2016-09-01	1,700	1,733	1,691	1,732	95,500	577.33
2016-08-31	1,690	1,705	1,680	1,689	159,400	563
2016-08-30	1,617	1,678	1,612	1,674	151,100	558
2016-08-29	1,626	1,633	1,605	1,617	86,600	539
2016-08-26	1,624	1,628	1,599	1,607	80,200	535.67
2016-08-25	1,630	1,635	1,612	1,624	49,700	541.33
2016-08-24	1,632	1,648	1,621	1,626	54,200	542
2016-08-23	1,616	1,633	1,611	1,622	115,000	540.67
2016-08-22	1,610	1,623	1,603	1,616	102,000	538.67
2016-08-19	1,618	1,618	1,592	1,597	59,700	532.33
2016-08-18	1,589	1,632	1,588	1,622	144,300	540.67
2016-08-17	1,580	1,604	1,563	1,603	139,500	534.33
2016-08-16	1,616	1,633	1,572	1,573	180,000	524.33
2016-08-15	1,622	1,645	1,606	1,608	101,700	536
2016-08-12	1,642	1,662	1,617	1,621	174,100	540.33
2016-08-10	1,622	1,639	1,616	1,629	88,700	543
2016-08-09	1,648	1,660	1,612	1,616	201,500	538.67
2016-08-08	1,684	1,694	1,644	1,648	128,200	549.33
2016-08-05	1,707	1,714	1,658	1,672	199,600	557.33
2016-08-04	1,732	1,762	1,730	1,747	83,200	582.33
2016-08-03	1,699	1,736	1,699	1,729	127,300	576.33
2016-08-02	1,726	1,744	1,698	1,735	229,400	578.33
2016-08-01	1,863	1,863	1,754	1,761	276,800	587
2016-07-29	2,059	2,062	1,844	1,889	327,600	629.67
2016-07-28	2,056	2,065	2,023	2,050	101,100	683.33
2016-07-27	2,018	2,070	2,018	2,054	110,900	684.67
2016-07-26	2,015	2,022	1,986	2,011	79,200	670.33
2016-07-25	2,050	2,073	2,033	2,040	68,200	680
2016-07-22	2,040	2,046	2,020	2,037	38,700	679
2016-07-21	2,042	2,068	2,040	2,064	82,500	688
2016-07-20	2,021	2,036	1,994	2,031	77,400	677
2016-07-19	1,996	2,028	1,986	2,020	118,400	673.33
2016-07-15	1,960	1,985	1,944	1,956	112,000	652
2016-07-14	1,938	1,970	1,938	1,944	91,100	648
2016-07-13	1,985	1,985	1,938	1,958	112,000	652.67
2016-07-12	1,950	1,991	1,944	1,950	80,100	650
2016-07-11	1,847	1,917	1,847	1,911	49,100	637
2016-07-08	1,858	1,867	1,820	1,828	47,800	609.33
2016-07-07	1,844	1,863	1,838	1,849	57,600	616.33
2016-07-06	1,858	1,880	1,840	1,866	86,900	622
2016-07-05	1,826	1,912	1,822	1,909	117,500	636.33
2016-07-04	1,829	1,847	1,811	1,819	85,200	606.33
2016-07-01	1,815	1,839	1,810	1,827	46,100	609
2016-06-30	1,832	1,842	1,801	1,810	97,600	603.33
2016-06-29	1,821	1,840	1,807	1,822	69,800	607.33
2016-06-28	1,765	1,814	1,758	1,803	95,400	601
2016-06-27	1,783	1,823	1,779	1,799	95,500	599.67
2016-06-24	1,880	1,890	1,727	1,756	101,200	585.33
2016-06-23	1,862	1,874	1,846	1,868	33,200	622.67
2016-06-22	1,888	1,892	1,836	1,862	87,100	620.67
2016-06-21	1,912	1,916	1,882	1,896	89,100	632
2016-06-20	1,892	1,942	1,885	1,929	140,900	643
2016-06-17	1,837	1,869	1,837	1,852	118,000	617.33
2016-06-16	1,875	1,885	1,806	1,817	96,600	605.67
2016-06-15	1,825	1,889	1,824	1,881	99,900	627
2016-06-14	1,859	1,863	1,823	1,836	137,300	612
2016-06-13	1,915	1,915	1,897	1,899	141,500	633
2016-06-10	1,981	1,983	1,940	1,944	164,500	648
2016-06-09	1,974	1,988	1,965	1,972	46,500	657.33
2016-06-08	1,988	1,990	1,971	1,988	81,000	662.67
2016-06-07	1,963	1,982	1,955	1,976	46,700	658.67
2016-06-06	1,950	1,965	1,940	1,962	134,100	654
2016-06-03	1,938	1,967	1,938	1,964	104,900	654.67
2016-06-02	1,938	1,953	1,921	1,941	147,500	647
2016-06-01	1,950	1,958	1,922	1,951	79,800	650.33
2016-05-31	1,916	1,959	1,915	1,959	85,100	653
2016-05-30	1,905	1,913	1,886	1,913	52,400	637.67
2016-05-27	1,896	1,896	1,881	1,887	31,100	629
2016-05-26	1,903	1,903	1,890	1,891	36,300	630.33
2016-05-25	1,900	1,906	1,886	1,893	48,700	631
2016-05-24	1,883	1,894	1,875	1,886	51,200	628.67
2016-05-23	1,865	1,892	1,856	1,892	89,900	630.67
2016-05-20	1,828	1,866	1,821	1,865	88,900	621.67
2016-05-19	1,859	1,862	1,830	1,837	62,100	612.33
2016-05-18	1,845	1,866	1,831	1,851	76,200	617
2016-05-17	1,845	1,850	1,829	1,846	68,200	615.33
2016-05-16	1,845	1,861	1,821	1,824	71,200	608
2016-05-13	1,837	1,859	1,819	1,846	158,700	615.33
2016-05-12	1,836	1,870	1,817	1,826	230,900	608.67
2016-05-11	1,817	1,895	1,813	1,814	238,700	604.67
2016-05-10	1,810	1,864	1,810	1,850	201,900	616.67
2016-05-09	1,849	1,849	1,792	1,799	116,100	599.67
2016-05-06	1,783	1,857	1,781	1,821	341,200	607
2016-05-02	1,698	1,779	1,673	1,770	349,900	590
2016-04-28	1,792	1,803	1,701	1,704	172,500	568
2016-04-27	1,734	1,768	1,730	1,762	114,600	587.33
2016-04-26	1,760	1,767	1,729	1,746	170,100	582
2016-04-25	1,802	1,809	1,772	1,777	130,500	592.33
2016-04-22	1,742	1,780	1,737	1,775	118,100	591.67
2016-04-21	1,742	1,764	1,726	1,753	96,400	584.33
2016-04-20	1,749	1,756	1,735	1,739	145,500	579.67
2016-04-19	1,725	1,747	1,722	1,747	115,500	582.33
2016-04-18	1,686	1,716	1,663	1,709	102,800	569.67
2016-04-15	1,732	1,753	1,713	1,726	131,700	575.33
2016-04-14	1,732	1,756	1,728	1,754	113,200	584.67
2016-04-13	1,698	1,704	1,686	1,699	66,900	566.33
2016-04-12	1,665	1,691	1,663	1,682	69,500	560.67
2016-04-11	1,670	1,695	1,652	1,672	74,200	557.33
2016-04-08	1,626	1,689	1,621	1,670	90,700	556.67
2016-04-07	1,635	1,665	1,635	1,647	110,800	549
2016-04-06	1,646	1,670	1,630	1,641	107,100	547
2016-04-05	1,685	1,690	1,641	1,646	139,600	548.67
2016-04-04	1,720	1,732	1,684	1,698	130,100	566
2016-04-01	1,774	1,782	1,716	1,722	259,400	574
2016-03-31	1,803	1,807	1,733	1,750	357,500	583.33
2016-03-30	1,834	1,848	1,806	1,812	111,800	604
2016-03-29	1,829	1,845	1,802	1,817	131,600	605.67
2016-03-28	1,867	1,875	1,833	1,852	107,400	617.33
2016-03-25	1,870	1,873	1,821	1,830	131,500	610
2016-03-24	1,842	1,868	1,842	1,853	113,200	617.67
2016-03-23	1,858	1,869	1,828	1,842	101,300	614
2016-03-22	1,791	1,842	1,791	1,841	147,900	613.67
2016-03-18	1,762	1,794	1,756	1,791	184,400	597
2016-03-17	1,785	1,801	1,737	1,753	253,600	584.33
2016-03-16	1,804	1,816	1,763	1,764	167,300	588
2016-03-15	1,818	1,833	1,795	1,811	130,900	603.67
2016-03-14	1,800	1,836	1,786	1,823	150,600	607.67
2016-03-11	1,752	1,799	1,750	1,772	352,900	590.67
2016-03-10	1,756	1,777	1,727	1,766	241,000	588.67
2016-03-09	1,800	1,800	1,735	1,739	198,700	579.67
2016-03-08	1,819	1,824	1,781	1,806	106,700	602
2016-03-07	1,840	1,847	1,817	1,822	93,300	607.33
2016-03-04	1,785	1,838	1,770	1,833	116,100	611
2016-03-03	1,782	1,801	1,776	1,789	97,800	596.33
2016-03-02	1,801	1,815	1,788	1,808	103,600	602.67
2016-03-01	1,770	1,779	1,735	1,763	96,100	587.67
2016-02-29	1,800	1,820	1,776	1,776	99,000	592
2016-02-26	1,799	1,819	1,774	1,781	119,600	593.67
2016-02-25	1,739	1,795	1,734	1,774	201,600	591.33
2016-02-24	1,720	1,750	1,696	1,736	160,000	578.67
2016-02-23	1,737	1,767	1,711	1,745	193,200	581.67
2016-02-22	1,730	1,761	1,725	1,736	181,200	578.67
2016-02-19	1,744	1,750	1,717	1,737	86,600	579
2016-02-18	1,774	1,791	1,740	1,758	229,400	586
2016-02-17	1,743	1,780	1,708	1,734	190,700	578
2016-02-16	1,744	1,783	1,725	1,740	204,000	580
2016-02-15	1,690	1,760	1,690	1,744	200,500	581.33
2016-02-12	1,690	1,708	1,628	1,632	205,700	544
2016-02-10	1,800	1,811	1,712	1,744	203,100	581.33
2016-02-09	1,804	1,808	1,768	1,786	154,200	595.33
2016-02-08	1,821	1,867	1,817	1,853	98,900	617.67
2016-02-05	1,850	1,861	1,822	1,853	144,300	617.67
2016-02-04	1,874	1,891	1,857	1,868	160,800	622.67
2016-02-03	1,907	1,909	1,874	1,885	115,300	628.33
2016-02-02	1,968	2,009	1,931	1,965	191,000	655
2016-02-01	1,979	1,999	1,965	1,984	160,200	661.33
2016-01-29	1,960	1,998	1,920	1,979	131,700	659.67
2016-01-28	1,991	2,018	1,902	1,967	141,600	655.67
2016-01-27	1,951	2,029	1,946	2,023	129,400	674.33
2016-01-26	1,961	1,975	1,921	1,927	111,200	642.33
2016-01-25	1,970	1,999	1,942	1,993	147,100	664.33
2016-01-22	1,877	1,938	1,864	1,936	131,400	645.33
2016-01-21	1,860	1,892	1,798	1,803	296,900	601
2016-01-20	1,959	1,966	1,889	1,894	120,400	631.33
2016-01-19	1,980	1,994	1,950	1,959	124,300	653
2016-01-18	1,950	1,993	1,930	1,980	133,100	660
2016-01-15	2,018	2,030	1,958	1,973	143,800	657.67
2016-01-14	1,981	2,000	1,954	1,986	146,400	662
2016-01-13	1,991	2,022	1,986	2,013	97,500	671
2016-01-12	2,000	2,013	1,950	1,955	124,500	651.67
2016-01-08	2,030	2,055	2,010	2,030	109,600	676.67
2016-01-07	2,048	2,077	2,030	2,037	111,100	679
2016-01-06	2,092	2,107	2,046	2,059	133,300	686.33
2016-01-05	2,080	2,105	2,075	2,088	127,400	696
2016-01-04	2,132	2,133	2,080	2,085	69,300	695

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