1973 NECネッツエスアイ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,405	2,443	2,397	2,441	71,400	813.67
2018-12-27	2,360	2,407	2,360	2,405	138,600	801.67
2018-12-26	2,297	2,309	2,268	2,294	91,200	764.67
2018-12-25	2,339	2,339	2,216	2,222	101,300	740.67
2018-12-21	2,445	2,456	2,356	2,358	185,500	786
2018-12-20	2,470	2,498	2,439	2,439	121,000	813
2018-12-19	2,461	2,504	2,455	2,493	116,700	831
2018-12-18	2,421	2,464	2,411	2,437	111,200	812.33
2018-12-17	2,450	2,457	2,421	2,448	97,000	816
2018-12-14	2,471	2,494	2,457	2,475	82,300	825
2018-12-13	2,444	2,494	2,444	2,487	104,500	829
2018-12-12	2,424	2,451	2,416	2,430	78,600	810
2018-12-11	2,450	2,459	2,393	2,404	60,600	801.33
2018-12-10	2,507	2,507	2,445	2,459	78,900	819.67
2018-12-07	2,542	2,557	2,499	2,510	90,900	836.67
2018-12-06	2,520	2,539	2,489	2,500	59,000	833.33
2018-12-05	2,471	2,530	2,471	2,524	69,100	841.33
2018-12-04	2,549	2,578	2,516	2,518	80,900	839.33
2018-12-03	2,560	2,601	2,535	2,549	132,000	849.67
2018-11-30	2,554	2,554	2,526	2,528	77,900	842.67
2018-11-29	2,569	2,580	2,541	2,555	74,600	851.67
2018-11-28	2,547	2,556	2,528	2,548	100,500	849.33
2018-11-27	2,538	2,589	2,530	2,547	62,500	849
2018-11-26	2,489	2,529	2,489	2,519	32,600	839.67
2018-11-22	2,458	2,490	2,425	2,486	41,900	828.67
2018-11-21	2,449	2,463	2,422	2,458	54,200	819.33
2018-11-20	2,487	2,500	2,462	2,472	95,900	824
2018-11-19	2,495	2,534	2,495	2,529	36,600	843
2018-11-16	2,526	2,528	2,480	2,511	44,800	837
2018-11-15	2,476	2,526	2,471	2,521	55,200	840.33
2018-11-14	2,490	2,507	2,458	2,480	81,500	826.67
2018-11-13	2,550	2,550	2,510	2,513	56,100	837.67
2018-11-12	2,537	2,580	2,535	2,573	53,600	857.67
2018-11-09	2,536	2,558	2,520	2,530	30,300	843.33
2018-11-08	2,556	2,583	2,541	2,547	61,100	849
2018-11-07	2,503	2,560	2,501	2,533	108,100	844.33
2018-11-06	2,500	2,508	2,485	2,490	93,600	830
2018-11-05	2,500	2,526	2,481	2,496	107,200	832
2018-11-02	2,586	2,595	2,522	2,546	82,100	848.67
2018-11-01	2,486	2,573	2,469	2,565	189,600	855
2018-10-31	2,485	2,493	2,440	2,462	119,400	820.67
2018-10-30	2,390	2,518	2,367	2,461	287,400	820.33
2018-10-29	2,347	2,406	2,346	2,390	236,500	796.67
2018-10-26	2,356	2,357	2,304	2,313	93,400	771
2018-10-25	2,390	2,403	2,353	2,356	118,500	785.33
2018-10-24	2,394	2,454	2,394	2,436	126,800	812
2018-10-23	2,361	2,381	2,344	2,380	132,000	793.33
2018-10-22	2,355	2,386	2,337	2,371	106,800	790.33
2018-10-19	2,351	2,358	2,306	2,356	127,700	785.33
2018-10-18	2,405	2,441	2,394	2,396	99,100	798.67
2018-10-17	2,405	2,438	2,405	2,432	92,700	810.67
2018-10-16	2,370	2,413	2,369	2,405	135,200	801.67
2018-10-15	2,411	2,424	2,390	2,393	70,000	797.67
2018-10-12	2,457	2,462	2,428	2,430	66,400	810
2018-10-11	2,487	2,487	2,447	2,460	79,900	820
2018-10-10	2,540	2,574	2,530	2,541	89,800	847
2018-10-09	2,575	2,602	2,559	2,581	68,900	860.33
2018-10-05	2,592	2,623	2,584	2,606	66,400	868.67
2018-10-04	2,610	2,625	2,580	2,602	108,000	867.33
2018-10-03	2,577	2,596	2,567	2,572	107,500	857.33
2018-10-02	2,567	2,606	2,558	2,569	116,800	856.33
2018-10-01	2,599	2,605	2,580	2,589	102,400	863
2018-09-28	2,658	2,665	2,629	2,634	117,800	878
2018-09-27	2,662	2,666	2,635	2,651	137,200	883.67
2018-09-26	2,609	2,660	2,609	2,660	74,000	886.67
2018-09-25	2,628	2,647	2,598	2,647	129,600	882.33
2018-09-21	2,543	2,622	2,535	2,602	136,900	867.33
2018-09-20	2,571	2,578	2,554	2,567	98,600	855.67
2018-09-19	2,554	2,611	2,545	2,603	84,600	867.67
2018-09-18	2,497	2,518	2,484	2,516	177,100	838.67
2018-09-14	2,572	2,586	2,535	2,551	92,200	850.33
2018-09-13	2,529	2,557	2,517	2,556	63,500	852
2018-09-12	2,569	2,575	2,509	2,527	96,600	842.33
2018-09-11	2,589	2,599	2,571	2,579	79,300	859.67
2018-09-10	2,570	2,595	2,565	2,585	99,500	861.67
2018-09-07	2,543	2,580	2,535	2,570	87,200	856.67
2018-09-06	2,536	2,566	2,532	2,538	117,300	846
2018-09-05	2,565	2,592	2,558	2,580	109,400	860
2018-09-04	2,544	2,567	2,539	2,558	64,900	852.67
2018-09-03	2,612	2,612	2,542	2,573	66,300	857.67
2018-08-31	2,555	2,619	2,553	2,606	117,000	868.67
2018-08-30	2,600	2,620	2,571	2,589	76,700	863
2018-08-29	2,563	2,588	2,557	2,583	75,100	861
2018-08-28	2,612	2,614	2,572	2,580	60,400	860
2018-08-27	2,586	2,604	2,559	2,595	67,300	865
2018-08-24	2,543	2,593	2,533	2,587	85,700	862.33
2018-08-23	2,600	2,603	2,538	2,570	116,400	856.67
2018-08-22	2,507	2,602	2,492	2,595	122,400	865
2018-08-21	2,511	2,526	2,477	2,506	137,100	835.33
2018-08-20	2,550	2,584	2,510	2,552	84,200	850.67
2018-08-17	2,582	2,591	2,553	2,564	64,000	854.67
2018-08-16	2,577	2,633	2,545	2,590	90,300	863.33
2018-08-15	2,598	2,629	2,586	2,610	113,200	870
2018-08-14	2,553	2,595	2,548	2,594	45,000	864.67
2018-08-13	2,592	2,592	2,521	2,542	67,500	847.33
2018-08-10	2,589	2,620	2,568	2,604	67,500	868
2018-08-09	2,581	2,606	2,564	2,584	49,600	861.33
2018-08-08	2,577	2,600	2,565	2,573	50,900	857.67
2018-08-07	2,526	2,579	2,522	2,575	62,800	858.33
2018-08-06	2,567	2,567	2,504	2,510	53,900	836.67
2018-08-03	2,551	2,580	2,529	2,557	91,700	852.33
2018-08-02	2,582	2,582	2,513	2,529	191,800	843
2018-08-01	2,555	2,631	2,493	2,532	274,300	844
2018-07-31	2,592	2,687	2,564	2,687	152,100	895.67
2018-07-30	2,594	2,600	2,572	2,595	104,700	865
2018-07-27	2,611	2,614	2,570	2,594	96,600	864.67
2018-07-26	2,563	2,625	2,550	2,598	138,600	866
2018-07-25	2,519	2,532	2,501	2,529	161,500	843
2018-07-24	2,437	2,513	2,432	2,510	175,300	836.67
2018-07-23	2,399	2,428	2,392	2,422	60,200	807.33
2018-07-20	2,415	2,415	2,391	2,399	33,200	799.67
2018-07-19	2,412	2,429	2,407	2,411	52,900	803.67
2018-07-18	2,406	2,419	2,398	2,413	37,900	804.33
2018-07-17	2,380	2,415	2,380	2,397	53,700	799
2018-07-13	2,369	2,385	2,360	2,375	51,600	791.67
2018-07-12	2,391	2,406	2,371	2,371	40,400	790.33
2018-07-11	2,375	2,398	2,369	2,389	47,300	796.33
2018-07-10	2,400	2,419	2,388	2,395	76,400	798.33
2018-07-09	2,367	2,406	2,362	2,400	64,200	800
2018-07-06	2,376	2,398	2,366	2,382	65,800	794
2018-07-05	2,414	2,423	2,387	2,396	74,000	798.67
2018-07-04	2,368	2,426	2,368	2,412	55,700	804
2018-07-03	2,420	2,420	2,384	2,392	87,700	797.33
2018-07-02	2,479	2,506	2,432	2,433	115,400	811
2018-06-29	2,459	2,503	2,433	2,493	101,700	831
2018-06-28	2,466	2,486	2,442	2,482	83,400	827.33
2018-06-27	2,485	2,495	2,464	2,486	108,400	828.67
2018-06-26	2,420	2,472	2,410	2,468	93,600	822.67
2018-06-25	2,480	2,480	2,436	2,450	111,400	816.67
2018-06-22	2,455	2,485	2,433	2,485	118,400	828.33
2018-06-21	2,479	2,489	2,464	2,468	95,000	822.67
2018-06-20	2,462	2,493	2,442	2,489	101,200	829.67
2018-06-19	2,499	2,512	2,473	2,488	66,600	829.33
2018-06-18	2,512	2,536	2,501	2,511	52,200	837
2018-06-15	2,563	2,564	2,521	2,522	60,900	840.67
2018-06-14	2,581	2,581	2,540	2,545	86,100	848.33
2018-06-13	2,543	2,587	2,532	2,570	76,500	856.67
2018-06-12	2,592	2,601	2,575	2,580	80,300	860
2018-06-11	2,591	2,625	2,580	2,602	87,500	867.33
2018-06-08	2,603	2,637	2,578	2,586	154,800	862
2018-06-07	2,580	2,633	2,580	2,613	146,000	871
2018-06-06	2,588	2,590	2,566	2,581	80,600	860.33
2018-06-05	2,535	2,598	2,535	2,597	133,700	865.67
2018-06-04	2,502	2,542	2,496	2,535	159,700	845
2018-06-01	2,450	2,514	2,450	2,502	97,400	834
2018-05-31	2,466	2,486	2,440	2,484	151,200	828
2018-05-30	2,489	2,494	2,466	2,466	90,500	822
2018-05-29	2,531	2,550	2,506	2,513	63,100	837.67
2018-05-28	2,555	2,570	2,533	2,533	96,400	844.33
2018-05-25	2,521	2,548	2,506	2,531	82,000	843.67
2018-05-24	2,538	2,549	2,512	2,519	102,100	839.67
2018-05-23	2,568	2,568	2,513	2,516	199,400	838.67
2018-05-22	2,560	2,586	2,553	2,568	146,200	856
2018-05-21	2,600	2,611	2,590	2,600	94,500	866.67
2018-05-18	2,645	2,645	2,610	2,614	126,300	871.33
2018-05-17	2,665	2,677	2,651	2,660	98,000	886.67
2018-05-16	2,705	2,714	2,677	2,681	63,200	893.67
2018-05-15	2,739	2,745	2,704	2,704	82,500	901.33
2018-05-14	2,750	2,760	2,732	2,739	77,300	913
2018-05-11	2,755	2,768	2,737	2,758	85,300	919.33
2018-05-10	2,758	2,772	2,732	2,755	121,700	918.33
2018-05-09	2,744	2,780	2,744	2,762	89,200	920.67
2018-05-08	2,717	2,776	2,717	2,752	92,300	917.33
2018-05-07	2,763	2,766	2,709	2,715	78,300	905
2018-05-02	2,782	2,801	2,756	2,795	87,900	931.67
2018-05-01	2,863	2,863	2,780	2,795	114,200	931.67
2018-04-27	2,903	2,926	2,854	2,867	95,500	955.67
2018-04-26	2,909	2,916	2,879	2,892	108,400	964
2018-04-25	2,911	2,952	2,899	2,950	77,500	983.33
2018-04-24	2,890	2,921	2,878	2,919	96,700	973
2018-04-23	2,849	2,861	2,842	2,853	38,000	951
2018-04-20	2,881	2,884	2,857	2,860	51,200	953.33
2018-04-19	2,834	2,911	2,834	2,886	102,300	962
2018-04-18	2,827	2,847	2,801	2,834	59,000	944.67
2018-04-17	2,806	2,832	2,788	2,813	40,200	937.67
2018-04-16	2,800	2,827	2,792	2,821	56,100	940.33
2018-04-13	2,798	2,798	2,753	2,768	72,700	922.67
2018-04-12	2,800	2,818	2,787	2,788	65,700	929.33
2018-04-11	2,816	2,816	2,738	2,766	85,900	922
2018-04-10	2,825	2,825	2,794	2,813	50,400	937.67
2018-04-09	2,778	2,831	2,761	2,825	81,500	941.67
2018-04-06	2,806	2,815	2,756	2,769	130,000	923
2018-04-05	2,827	2,827	2,784	2,795	108,900	931.67
2018-04-04	2,788	2,828	2,779	2,815	86,200	938.33
2018-04-03	2,738	2,777	2,723	2,761	128,000	920.33
2018-03-30	2,753	2,784	2,731	2,773	87,800	924.33
2018-03-29	2,790	2,817	2,711	2,737	96,300	912.33
2018-03-28	2,709	2,739	2,699	2,724	64,900	908
2018-03-27	2,705	2,794	2,699	2,784	124,800	928
2018-03-26	2,697	2,726	2,672	2,708	80,600	902.67
2018-03-23	2,742	2,747	2,697	2,709	90,600	903
2018-03-22	2,739	2,799	2,736	2,792	91,200	930.67
2018-03-20	2,760	2,780	2,738	2,771	45,900	923.67
2018-03-19	2,805	2,825	2,754	2,783	57,500	927.67
2018-03-16	2,837	2,843	2,801	2,816	83,800	938.67
2018-03-15	2,854	2,854	2,806	2,827	52,700	942.33
2018-03-14	2,844	2,844	2,817	2,836	81,900	945.33
2018-03-13	2,865	2,865	2,830	2,865	68,700	955
2018-03-12	2,893	2,893	2,834	2,866	67,400	955.33
2018-03-09	2,853	2,913	2,833	2,847	96,600	949
2018-03-08	2,858	2,865	2,786	2,821	86,300	940.33
2018-03-07	2,823	2,850	2,787	2,824	133,000	941.33
2018-03-06	2,853	2,892	2,841	2,858	96,800	952.67
2018-03-05	2,836	2,850	2,788	2,803	84,600	934.33
2018-03-02	2,800	2,863	2,800	2,826	136,200	942
2018-03-01	2,855	2,864	2,798	2,832	118,600	944
2018-02-28	2,811	2,873	2,803	2,805	88,500	935
2018-02-27	2,835	2,857	2,806	2,830	60,600	943.33
2018-02-26	2,783	2,816	2,776	2,807	50,700	935.67
2018-02-23	2,814	2,826	2,769	2,784	64,000	928
2018-02-22	2,740	2,805	2,721	2,782	107,700	927.33
2018-02-21	2,770	2,807	2,739	2,763	82,800	921
2018-02-20	2,684	2,730	2,664	2,725	79,200	908.33
2018-02-19	2,644	2,699	2,644	2,697	48,000	899
2018-02-16	2,599	2,640	2,599	2,624	55,000	874.67
2018-02-15	2,615	2,637	2,597	2,606	63,600	868.67
2018-02-14	2,676	2,680	2,592	2,605	69,700	868.33
2018-02-13	2,736	2,743	2,667	2,676	102,500	892
2018-02-09	2,618	2,709	2,610	2,706	97,000	902
2018-02-08	2,712	2,741	2,705	2,718	74,800	906
2018-02-07	2,794	2,818	2,712	2,712	103,100	904
2018-02-06	2,802	2,808	2,682	2,731	135,300	910.33
2018-02-05	2,947	2,960	2,901	2,914	95,400	971.33
2018-02-02	3,020	3,025	2,985	3,000	128,700	1,000
2018-02-01	2,941	3,055	2,937	3,050	126,400	1,016.67
2018-01-31	3,025	3,025	2,915	2,918	155,300	972.67
2018-01-30	2,965	3,040	2,932	3,030	174,400	1,010
2018-01-29	2,946	2,966	2,924	2,935	74,500	978.33
2018-01-26	2,992	3,015	2,968	2,968	59,800	989.33
2018-01-25	3,025	3,030	2,995	3,015	68,600	1,005
2018-01-24	3,025	3,025	2,983	3,005	44,500	1,001.67
2018-01-23	3,020	3,035	2,994	3,025	99,100	1,008.33
2018-01-22	2,983	2,983	2,950	2,961	46,300	987
2018-01-19	2,960	3,030	2,960	2,996	114,300	998.67
2018-01-18	2,987	3,010	2,946	2,952	137,000	984
2018-01-17	2,949	2,956	2,931	2,937	54,000	979
2018-01-16	2,970	2,970	2,950	2,954	41,900	984.67
2018-01-15	2,975	3,020	2,967	2,972	82,900	990.67
2018-01-12	3,035	3,065	2,952	2,960	122,000	986.67
2018-01-11	2,989	3,020	2,969	3,015	122,800	1,005
2018-01-10	2,958	2,983	2,955	2,975	65,100	991.67
2018-01-09	2,995	2,998	2,952	2,962	129,400	987.33
2018-01-05	2,980	3,020	2,975	2,989	87,500	996.33
2018-01-04	2,967	2,974	2,948	2,953	94,200	984.33

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