1973 NECネッツエスアイ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,985	2,985	2,956	2,965	50,200	988.33
2017-12-28	2,962	2,979	2,941	2,945	39,700	981.67
2017-12-27	2,942	2,985	2,940	2,964	48,200	988
2017-12-26	2,986	2,994	2,954	2,962	46,900	987.33
2017-12-25	2,971	2,971	2,935	2,966	78,400	988.67
2017-12-22	2,900	2,964	2,859	2,960	217,700	986.67
2017-12-21	2,834	2,870	2,831	2,868	89,800	956
2017-12-20	2,850	2,854	2,823	2,842	102,800	947.33
2017-12-19	2,841	2,858	2,821	2,845	152,600	948.33
2017-12-18	2,938	2,939	2,812	2,841	213,000	947
2017-12-15	2,927	2,940	2,891	2,931	149,000	977
2017-12-14	2,904	2,927	2,894	2,912	135,200	970.67
2017-12-13	2,849	2,876	2,849	2,865	102,400	955
2017-12-12	2,870	2,893	2,846	2,849	87,100	949.67
2017-12-11	2,875	2,890	2,853	2,878	111,200	959.33
2017-12-08	2,891	2,903	2,851	2,870	155,500	956.67
2017-12-07	2,868	2,963	2,868	2,914	204,600	971.33
2017-12-06	2,807	2,842	2,791	2,809	131,600	936.33
2017-12-05	2,820	2,843	2,797	2,836	97,500	945.33
2017-12-04	2,941	2,950	2,850	2,853	118,700	951
2017-12-01	2,960	2,989	2,892	2,903	122,800	967.67
2017-11-30	2,909	2,949	2,865	2,928	162,000	976
2017-11-29	2,889	2,909	2,870	2,909	135,000	969.67
2017-11-28	2,851	2,865	2,819	2,851	108,600	950.33
2017-11-27	2,884	2,897	2,859	2,879	105,500	959.67
2017-11-24	2,897	2,907	2,876	2,895	74,100	965
2017-11-22	2,958	2,969	2,919	2,922	111,000	974
2017-11-21	2,899	2,942	2,899	2,926	86,500	975.33
2017-11-20	2,875	2,914	2,875	2,904	71,400	968
2017-11-17	2,908	2,935	2,874	2,884	104,100	961.33
2017-11-16	2,838	2,908	2,834	2,895	76,500	965
2017-11-15	2,916	2,920	2,837	2,843	137,200	947.67
2017-11-13	2,951	2,967	2,931	2,958	80,500	986
2017-11-10	2,953	3,015	2,953	2,981	98,800	993.67
2017-11-09	3,010	3,055	2,946	2,986	359,400	995.33
2017-11-08	3,090	3,130	3,065	3,115	193,300	1,038.33
2017-11-07	3,060	3,115	3,020	3,110	126,400	1,036.67
2017-11-06	3,045	3,090	3,030	3,040	122,800	1,013.33
2017-11-02	2,944	3,030	2,921	3,015	199,600	1,005
2017-11-01	2,880	2,963	2,855	2,938	219,900	979.33
2017-10-31	2,670	2,823	2,670	2,814	190,300	938
2017-10-30	2,664	2,672	2,653	2,666	92,600	888.67
2017-10-27	2,654	2,662	2,634	2,662	57,600	887.33
2017-10-26	2,645	2,661	2,640	2,647	49,000	882.33
2017-10-25	2,665	2,681	2,649	2,655	97,800	885
2017-10-24	2,641	2,665	2,641	2,665	68,900	888.33
2017-10-23	2,625	2,637	2,612	2,615	60,700	871.67
2017-10-20	2,588	2,616	2,580	2,610	79,000	870
2017-10-19	2,595	2,600	2,586	2,588	39,800	862.67
2017-10-18	2,597	2,608	2,586	2,600	63,300	866.67
2017-10-17	2,627	2,627	2,586	2,597	82,400	865.67
2017-10-16	2,597	2,633	2,593	2,629	72,500	876.33
2017-10-13	2,594	2,616	2,570	2,603	111,500	867.67
2017-10-12	2,581	2,616	2,579	2,599	58,100	866.33
2017-10-11	2,602	2,606	2,577	2,581	79,500	860.33
2017-10-10	2,605	2,613	2,588	2,600	110,300	866.67
2017-10-06	2,634	2,652	2,604	2,611	109,600	870.33
2017-10-05	2,668	2,705	2,648	2,654	89,400	884.67
2017-10-04	2,702	2,712	2,670	2,679	87,800	893
2017-10-03	2,687	2,703	2,662	2,698	95,600	899.33
2017-10-02	2,699	2,713	2,657	2,665	219,300	888.33
2017-09-29	2,638	2,686	2,638	2,685	80,000	895
2017-09-28	2,601	2,654	2,583	2,654	82,600	884.67
2017-09-27	2,599	2,602	2,575	2,589	72,400	863
2017-09-26	2,608	2,630	2,608	2,627	91,000	875.67
2017-09-25	2,627	2,627	2,593	2,616	115,300	872
2017-09-22	2,629	2,650	2,614	2,630	76,400	876.67
2017-09-21	2,633	2,641	2,612	2,621	67,400	873.67
2017-09-20	2,690	2,690	2,639	2,644	101,800	881.33
2017-09-19	2,659	2,721	2,659	2,690	147,300	896.67
2017-09-15	2,613	2,644	2,605	2,642	118,400	880.67
2017-09-14	2,612	2,629	2,601	2,613	77,800	871
2017-09-13	2,625	2,632	2,600	2,630	59,500	876.67
2017-09-12	2,627	2,630	2,598	2,604	84,600	868
2017-09-11	2,580	2,619	2,580	2,619	100,800	873
2017-09-08	2,551	2,581	2,546	2,566	127,200	855.33
2017-09-07	2,518	2,543	2,517	2,538	70,700	846
2017-09-06	2,498	2,518	2,491	2,508	47,200	836
2017-09-05	2,545	2,556	2,507	2,511	47,100	837
2017-09-04	2,595	2,595	2,542	2,546	83,500	848.67
2017-09-01	2,578	2,611	2,573	2,606	87,900	868.67
2017-08-31	2,582	2,601	2,565	2,565	78,000	855
2017-08-30	2,569	2,582	2,539	2,582	84,100	860.67
2017-08-29	2,554	2,568	2,536	2,562	80,500	854
2017-08-28	2,550	2,562	2,538	2,554	44,700	851.33
2017-08-25	2,539	2,549	2,521	2,547	86,500	849
2017-08-24	2,511	2,552	2,510	2,526	64,300	842
2017-08-23	2,550	2,550	2,491	2,511	64,800	837
2017-08-22	2,495	2,532	2,480	2,506	93,700	835.33
2017-08-21	2,500	2,528	2,479	2,498	68,500	832.67
2017-08-18	2,479	2,490	2,461	2,477	68,700	825.67
2017-08-17	2,480	2,528	2,480	2,509	82,300	836.33
2017-08-16	2,472	2,493	2,470	2,474	58,900	824.67
2017-08-15	2,460	2,491	2,460	2,477	46,800	825.67
2017-08-14	2,453	2,476	2,426	2,459	108,300	819.67
2017-08-10	2,475	2,487	2,455	2,473	73,500	824.33
2017-08-09	2,485	2,495	2,444	2,462	78,000	820.67
2017-08-08	2,470	2,492	2,466	2,484	76,000	828
2017-08-07	2,494	2,497	2,459	2,472	99,700	824
2017-08-04	2,437	2,479	2,437	2,462	102,700	820.67
2017-08-03	2,422	2,462	2,422	2,436	125,600	812
2017-08-02	2,442	2,448	2,406	2,421	170,100	807
2017-08-01	2,412	2,437	2,386	2,392	179,700	797.33
2017-07-31	2,588	2,600	2,390	2,410	296,500	803.33
2017-07-28	2,565	2,583	2,555	2,567	97,800	855.67
2017-07-27	2,600	2,622	2,580	2,592	76,900	864
2017-07-26	2,578	2,616	2,564	2,589	171,800	863
2017-07-25	2,600	2,603	2,569	2,572	75,500	857.33
2017-07-24	2,576	2,597	2,556	2,593	62,900	864.33
2017-07-21	2,592	2,600	2,578	2,594	52,000	864.67
2017-07-20	2,602	2,618	2,597	2,602	62,200	867.33
2017-07-19	2,607	2,621	2,588	2,606	143,900	868.67
2017-07-18	2,592	2,614	2,577	2,612	141,700	870.67
2017-07-14	2,588	2,597	2,566	2,573	148,400	857.67
2017-07-13	2,574	2,591	2,560	2,566	116,100	855.33
2017-07-12	2,567	2,567	2,528	2,541	139,600	847
2017-07-11	2,516	2,571	2,516	2,567	148,300	855.67
2017-07-10	2,500	2,509	2,481	2,500	80,000	833.33
2017-07-07	2,496	2,515	2,476	2,482	101,400	827.33
2017-07-06	2,504	2,521	2,488	2,521	101,300	840.33
2017-07-05	2,482	2,506	2,463	2,506	100,100	835.33
2017-07-04	2,510	2,534	2,468	2,475	126,900	825
2017-07-03	2,477	2,525	2,472	2,482	187,800	827.33
2017-06-30	2,440	2,454	2,420	2,440	122,300	813.33
2017-06-29	2,450	2,453	2,409	2,452	235,400	817.33
2017-06-28	2,461	2,471	2,427	2,433	145,400	811
2017-06-27	2,501	2,501	2,430	2,468	269,200	822.67
2017-06-26	2,503	2,509	2,480	2,505	90,300	835
2017-06-23	2,534	2,534	2,485	2,507	130,400	835.67
2017-06-22	2,515	2,537	2,504	2,527	139,500	842.33
2017-06-21	2,512	2,535	2,493	2,515	115,300	838.33
2017-06-20	2,526	2,535	2,481	2,525	167,800	841.67
2017-06-19	2,488	2,543	2,482	2,539	121,300	846.33
2017-06-16	2,483	2,512	2,465	2,488	140,100	829.33
2017-06-15	2,487	2,522	2,484	2,509	60,700	836.33
2017-06-14	2,515	2,521	2,441	2,496	123,100	832
2017-06-13	2,512	2,539	2,493	2,512	167,700	837.33
2017-06-12	2,473	2,530	2,466	2,524	108,300	841.33
2017-06-09	2,487	2,508	2,472	2,485	72,000	828.33
2017-06-08	2,508	2,518	2,482	2,499	93,400	833
2017-06-07	2,480	2,511	2,479	2,504	61,400	834.67
2017-06-06	2,538	2,550	2,491	2,497	84,000	832.33
2017-06-05	2,523	2,550	2,481	2,544	157,900	848
2017-06-02	2,500	2,529	2,498	2,523	167,500	841
2017-06-01	2,461	2,496	2,459	2,491	111,600	830.33
2017-05-31	2,448	2,474	2,436	2,461	154,200	820.33
2017-05-30	2,405	2,442	2,397	2,412	106,800	804
2017-05-29	2,420	2,435	2,402	2,416	200,700	805.33
2017-05-26	2,472	2,481	2,429	2,443	95,100	814.33
2017-05-25	2,429	2,501	2,427	2,472	289,400	824
2017-05-24	2,457	2,467	2,430	2,439	152,500	813
2017-05-23	2,442	2,451	2,415	2,416	231,500	805.33
2017-05-22	2,438	2,454	2,407	2,438	302,600	812.67
2017-05-19	2,450	2,455	2,427	2,436	104,500	812
2017-05-18	2,415	2,450	2,405	2,443	169,800	814.33
2017-05-17	2,446	2,476	2,446	2,460	150,900	820
2017-05-16	2,465	2,479	2,453	2,474	130,400	824.67
2017-05-15	2,440	2,474	2,440	2,465	125,900	821.67
2017-05-12	2,467	2,475	2,445	2,472	224,500	824
2017-05-11	2,428	2,472	2,420	2,467	176,000	822.33
2017-05-10	2,392	2,454	2,390	2,403	274,500	801
2017-05-09	2,400	2,422	2,387	2,410	128,100	803.33
2017-05-08	2,374	2,433	2,374	2,418	256,100	806
2017-05-02	2,316	2,359	2,316	2,350	97,300	783.33
2017-05-01	2,261	2,337	2,258	2,330	187,900	776.67
2017-04-28	2,225	2,350	2,186	2,329	363,800	776.33
2017-04-27	2,203	2,221	2,160	2,181	191,300	727
2017-04-26	2,220	2,247	2,214	2,227	114,100	742.33
2017-04-25	2,154	2,201	2,139	2,190	141,500	730
2017-04-24	2,142	2,176	2,134	2,158	81,200	719.33
2017-04-21	2,125	2,136	2,115	2,131	54,900	710.33
2017-04-20	2,115	2,125	2,106	2,114	45,300	704.67
2017-04-19	2,100	2,130	2,092	2,122	48,800	707.33
2017-04-18	2,115	2,120	2,096	2,109	42,200	703
2017-04-17	2,081	2,116	2,081	2,104	77,700	701.33
2017-04-14	2,106	2,116	2,087	2,089	75,400	696.33
2017-04-13	2,115	2,115	2,074	2,107	148,200	702.33
2017-04-12	2,127	2,134	2,094	2,116	89,300	705.33
2017-04-11	2,142	2,156	2,130	2,141	44,200	713.67
2017-04-10	2,154	2,181	2,140	2,158	84,200	719.33
2017-04-07	2,118	2,162	2,118	2,151	121,500	717
2017-04-06	2,165	2,166	2,115	2,117	32,200	705.67
2017-04-05	2,160	2,180	2,156	2,175	50,100	725
2017-04-04	2,168	2,178	2,150	2,164	70,400	721.33
2017-04-03	2,171	2,188	2,160	2,177	34,600	725.67
2017-03-31	2,189	2,205	2,153	2,153	73,900	717.67
2017-03-30	2,188	2,188	2,164	2,164	53,300	721.33
2017-03-29	2,210	2,225	2,172	2,186	74,300	728.67
2017-03-28	2,218	2,249	2,216	2,227	116,800	742.33
2017-03-27	2,174	2,203	2,172	2,181	74,400	727
2017-03-24	2,169	2,216	2,161	2,206	53,400	735.33
2017-03-23	2,200	2,208	2,161	2,170	85,900	723.33
2017-03-22	2,191	2,210	2,186	2,197	76,400	732.33
2017-03-21	2,223	2,238	2,196	2,223	66,900	741
2017-03-17	2,200	2,228	2,199	2,219	58,100	739.67
2017-03-16	2,200	2,223	2,190	2,215	47,800	738.33
2017-03-15	2,211	2,249	2,210	2,221	57,900	740.33
2017-03-14	2,246	2,246	2,224	2,228	63,100	742.67
2017-03-13	2,220	2,247	2,218	2,242	53,600	747.33
2017-03-10	2,201	2,242	2,196	2,219	100,000	739.67
2017-03-09	2,203	2,209	2,189	2,204	71,800	734.67
2017-03-08	2,180	2,191	2,167	2,190	50,400	730
2017-03-07	2,179	2,219	2,178	2,192	117,800	730.67
2017-03-06	2,178	2,204	2,168	2,181	93,100	727
2017-03-03	2,181	2,204	2,171	2,175	51,800	725
2017-03-02	2,198	2,229	2,186	2,198	107,500	732.67
2017-03-01	2,141	2,160	2,128	2,157	64,700	719
2017-02-28	2,169	2,201	2,135	2,139	124,100	713
2017-02-27	2,128	2,173	2,115	2,162	108,300	720.67
2017-02-24	2,118	2,136	2,114	2,130	59,900	710
2017-02-23	2,139	2,150	2,126	2,129	35,600	709.67
2017-02-22	2,140	2,149	2,125	2,132	64,100	710.67
2017-02-21	2,124	2,153	2,124	2,133	47,100	711
2017-02-20	2,124	2,128	2,107	2,124	43,700	708
2017-02-17	2,145	2,148	2,129	2,132	55,400	710.67
2017-02-16	2,179	2,190	2,130	2,140	112,500	713.33
2017-02-15	2,160	2,178	2,142	2,175	86,000	725
2017-02-14	2,156	2,167	2,131	2,136	68,000	712
2017-02-13	2,142	2,143	2,124	2,136	41,600	712
2017-02-10	2,098	2,138	2,096	2,132	73,400	710.67
2017-02-09	2,073	2,078	2,055	2,063	32,900	687.67
2017-02-08	2,071	2,090	2,057	2,079	72,500	693
2017-02-07	2,080	2,104	2,071	2,078	88,500	692.67
2017-02-06	2,125	2,128	2,081	2,086	96,900	695.33
2017-02-03	2,101	2,118	2,080	2,103	91,500	701
2017-02-02	2,096	2,131	2,088	2,096	106,400	698.67
2017-02-01	2,038	2,099	2,033	2,081	140,300	693.67
2017-01-31	2,080	2,080	2,021	2,058	229,500	686
2017-01-30	2,167	2,215	2,039	2,103	297,800	701
2017-01-27	2,200	2,209	2,159	2,180	111,100	726.67
2017-01-26	2,198	2,198	2,163	2,184	65,600	728
2017-01-25	2,175	2,191	2,161	2,172	55,900	724
2017-01-24	2,147	2,170	2,140	2,168	52,500	722.67
2017-01-23	2,150	2,175	2,140	2,147	51,700	715.67
2017-01-20	2,172	2,184	2,159	2,166	80,000	722
2017-01-19	2,174	2,186	2,159	2,166	45,000	722
2017-01-18	2,131	2,154	2,108	2,154	66,500	718
2017-01-17	2,205	2,207	2,139	2,146	66,100	715.33
2017-01-16	2,215	2,235	2,215	2,218	55,200	739.33
2017-01-13	2,178	2,223	2,164	2,216	68,900	738.67
2017-01-12	2,195	2,195	2,156	2,181	110,000	727
2017-01-11	2,207	2,208	2,167	2,190	78,100	730
2017-01-10	2,241	2,241	2,206	2,222	59,400	740.67
2017-01-06	2,200	2,251	2,196	2,240	135,500	746.67
2017-01-05	2,187	2,195	2,165	2,188	60,700	729.33
2017-01-04	2,124	2,178	2,115	2,176	62,200	725.33

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