1973 NECネッツエスアイ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,910	3,920	3,825	3,870	158,900	1,290
2019-12-27	3,740	3,915	3,740	3,870	184,700	1,290
2019-12-26	3,720	3,760	3,700	3,760	84,700	1,253.33
2019-12-25	3,755	3,800	3,725	3,760	177,400	1,253.33
2019-12-24	3,710	3,745	3,635	3,685	181,000	1,228.33
2019-12-23	3,605	3,615	3,580	3,585	52,000	1,195
2019-12-20	3,560	3,595	3,555	3,580	69,400	1,193.33
2019-12-19	3,570	3,635	3,570	3,570	102,200	1,190
2019-12-18	3,585	3,600	3,545	3,570	105,400	1,190
2019-12-17	3,610	3,620	3,545	3,575	118,000	1,191.67
2019-12-16	3,580	3,615	3,575	3,580	53,200	1,193.33
2019-12-13	3,620	3,620	3,565	3,570	76,900	1,190
2019-12-12	3,580	3,600	3,555	3,565	69,600	1,188.33
2019-12-11	3,625	3,625	3,535	3,565	74,400	1,188.33
2019-12-10	3,630	3,640	3,610	3,625	121,600	1,208.33
2019-12-09	3,580	3,635	3,555	3,585	75,500	1,195
2019-12-06	3,550	3,600	3,545	3,585	69,400	1,195
2019-12-05	3,560	3,580	3,485	3,570	144,500	1,190
2019-12-04	3,450	3,595	3,450	3,590	149,500	1,196.67
2019-12-03	3,465	3,470	3,440	3,465	55,200	1,155
2019-12-02	3,450	3,480	3,430	3,445	92,500	1,148.33
2019-11-29	3,425	3,440	3,395	3,420	97,300	1,140
2019-11-28	3,435	3,440	3,395	3,430	147,400	1,143.33
2019-11-27	3,405	3,470	3,405	3,435	139,500	1,145
2019-11-26	3,450	3,450	3,420	3,430	112,100	1,143.33
2019-11-25	3,470	3,485	3,410	3,420	71,000	1,140
2019-11-22	3,470	3,485	3,425	3,450	87,800	1,150
2019-11-21	3,475	3,520	3,445	3,510	78,800	1,170
2019-11-20	3,500	3,505	3,455	3,490	53,400	1,163.33
2019-11-19	3,470	3,515	3,440	3,500	88,800	1,166.67
2019-11-18	3,410	3,455	3,400	3,435	60,700	1,145
2019-11-15	3,370	3,400	3,350	3,390	95,600	1,130
2019-11-14	3,340	3,340	3,280	3,300	85,200	1,100
2019-11-13	3,345	3,345	3,285	3,305	67,300	1,101.67
2019-11-12	3,395	3,400	3,305	3,345	85,500	1,115
2019-11-11	3,380	3,410	3,335	3,365	86,900	1,121.67
2019-11-08	3,445	3,445	3,350	3,360	142,200	1,120
2019-11-07	3,435	3,460	3,410	3,460	88,600	1,153.33
2019-11-06	3,440	3,490	3,440	3,450	118,600	1,150
2019-11-05	3,475	3,495	3,395	3,425	217,200	1,141.67
2019-11-01	3,410	3,495	3,400	3,440	204,900	1,146.67
2019-10-31	3,325	3,445	3,295	3,430	330,100	1,143.33
2019-10-30	3,200	3,290	3,120	3,255	427,900	1,085
2019-10-29	3,145	3,155	3,045	3,105	258,100	1,035
2019-10-28	3,100	3,125	3,085	3,115	128,000	1,038.33
2019-10-25	3,080	3,100	3,065	3,095	62,900	1,031.67
2019-10-24	3,050	3,075	3,030	3,060	85,300	1,020
2019-10-23	3,085	3,090	3,040	3,090	83,900	1,030
2019-10-21	3,055	3,090	3,045	3,085	74,600	1,028.33
2019-10-18	3,075	3,095	3,020	3,050	137,100	1,016.67
2019-10-17	3,065	3,100	3,060	3,080	112,600	1,026.67
2019-10-16	3,090	3,130	3,055	3,070	128,600	1,023.33
2019-10-15	3,110	3,140	3,100	3,110	98,500	1,036.67
2019-10-11	3,085	3,090	3,045	3,080	97,800	1,026.67
2019-10-10	3,095	3,110	2,973	3,060	247,300	1,020
2019-10-09	3,065	3,115	3,060	3,110	104,800	1,036.67
2019-10-08	3,040	3,080	3,030	3,065	144,300	1,021.67
2019-10-07	3,005	3,070	3,005	3,040	97,300	1,013.33
2019-10-04	2,968	3,010	2,952	3,005	105,800	1,001.67
2019-10-03	2,940	2,996	2,932	2,989	130,600	996.33
2019-10-02	2,932	2,991	2,925	2,984	102,600	994.67
2019-10-01	2,926	2,969	2,914	2,949	107,200	983
2019-09-30	2,924	2,967	2,907	2,931	102,600	977
2019-09-27	2,985	2,986	2,945	2,983	142,100	994.33
2019-09-26	2,987	3,005	2,958	2,987	209,300	995.67
2019-09-25	2,954	2,994	2,931	2,972	131,300	990.67
2019-09-24	2,953	3,020	2,953	2,963	127,500	987.67
2019-09-20	3,005	3,020	2,974	2,981	156,100	993.67
2019-09-19	2,940	3,035	2,928	3,005	133,900	1,001.67
2019-09-18	2,890	2,944	2,883	2,919	136,700	973
2019-09-17	2,840	2,880	2,803	2,873	87,400	957.67
2019-09-13	2,833	2,859	2,811	2,859	161,900	953
2019-09-12	2,818	2,848	2,810	2,832	86,600	944
2019-09-11	2,787	2,810	2,776	2,806	139,800	935.33
2019-09-10	2,820	2,837	2,795	2,803	116,100	934.33
2019-09-09	2,819	2,836	2,811	2,824	64,500	941.33
2019-09-06	2,831	2,846	2,792	2,813	50,600	937.67
2019-09-05	2,814	2,853	2,806	2,843	110,700	947.67
2019-09-04	2,762	2,824	2,752	2,795	93,700	931.67
2019-09-03	2,783	2,792	2,762	2,782	88,000	927.33
2019-09-02	2,824	2,861	2,773	2,782	130,400	927.33
2019-08-30	2,754	2,783	2,729	2,775	102,300	925
2019-08-29	2,747	2,751	2,689	2,711	118,500	903.67
2019-08-28	2,727	2,738	2,686	2,702	123,700	900.67
2019-08-27	2,748	2,755	2,728	2,731	51,500	910.33
2019-08-26	2,673	2,734	2,673	2,719	71,700	906.33
2019-08-23	2,740	2,767	2,728	2,750	63,000	916.67
2019-08-22	2,758	2,771	2,728	2,747	104,000	915.67
2019-08-21	2,736	2,785	2,734	2,761	109,300	920.33
2019-08-20	2,751	2,779	2,747	2,763	78,000	921
2019-08-19	2,707	2,751	2,692	2,747	123,400	915.67
2019-08-16	2,629	2,697	2,620	2,682	128,500	894
2019-08-15	2,551	2,641	2,551	2,632	112,300	877.33
2019-08-14	2,611	2,638	2,601	2,635	81,400	878.33
2019-08-13	2,621	2,633	2,583	2,607	98,000	869
2019-08-09	2,616	2,658	2,616	2,623	65,000	874.33
2019-08-08	2,577	2,617	2,571	2,595	52,900	865
2019-08-07	2,565	2,592	2,534	2,571	64,200	857
2019-08-06	2,534	2,600	2,513	2,596	116,200	865.33
2019-08-05	2,687	2,695	2,581	2,584	153,700	861.33
2019-08-02	2,726	2,750	2,689	2,704	126,400	901.33
2019-08-01	2,807	2,847	2,783	2,786	161,400	928.67
2019-07-31	2,705	2,841	2,701	2,831	286,000	943.67
2019-07-30	2,740	2,767	2,723	2,729	88,200	909.67
2019-07-29	2,743	2,754	2,724	2,745	57,800	915
2019-07-26	2,720	2,761	2,719	2,758	90,300	919.33
2019-07-25	2,739	2,747	2,724	2,724	59,800	908
2019-07-24	2,710	2,728	2,694	2,720	79,500	906.67
2019-07-23	2,662	2,722	2,660	2,710	95,500	903.33
2019-07-22	2,696	2,710	2,670	2,671	47,900	890.33
2019-07-19	2,676	2,704	2,675	2,697	74,300	899
2019-07-18	2,738	2,747	2,678	2,684	77,800	894.67
2019-07-17	2,735	2,743	2,716	2,737	93,700	912.33
2019-07-16	2,773	2,779	2,738	2,762	48,400	920.67
2019-07-12	2,816	2,818	2,762	2,769	67,200	923
2019-07-11	2,804	2,850	2,802	2,816	86,000	938.67
2019-07-10	2,785	2,812	2,773	2,803	72,400	934.33
2019-07-09	2,807	2,829	2,782	2,796	75,000	932
2019-07-08	2,806	2,825	2,790	2,790	58,500	930
2019-07-05	2,845	2,852	2,808	2,812	54,600	937.33
2019-07-04	2,810	2,850	2,810	2,834	52,600	944.67
2019-07-03	2,797	2,815	2,783	2,802	83,300	934
2019-07-02	2,792	2,813	2,780	2,803	87,500	934.33
2019-07-01	2,796	2,807	2,757	2,802	116,600	934
2019-06-28	2,773	2,776	2,746	2,749	71,000	916.33
2019-06-27	2,777	2,787	2,761	2,776	49,700	925.33
2019-06-26	2,785	2,797	2,771	2,776	90,900	925.33
2019-06-25	2,813	2,845	2,799	2,811	54,300	937
2019-06-24	2,818	2,838	2,789	2,813	37,100	937.67
2019-06-21	2,880	2,880	2,815	2,816	109,400	938.67
2019-06-20	2,900	2,904	2,866	2,879	96,300	959.67
2019-06-19	2,861	2,908	2,851	2,899	140,800	966.33
2019-06-18	2,834	2,891	2,827	2,828	133,200	942.67
2019-06-17	2,826	2,839	2,812	2,830	46,700	943.33
2019-06-14	2,830	2,840	2,802	2,825	66,600	941.67
2019-06-13	2,808	2,827	2,781	2,808	80,100	936
2019-06-12	2,806	2,837	2,790	2,829	65,800	943
2019-06-11	2,793	2,804	2,765	2,797	111,400	932.33
2019-06-10	2,799	2,799	2,754	2,787	56,900	929
2019-06-07	2,737	2,768	2,726	2,768	45,800	922.67
2019-06-06	2,707	2,773	2,703	2,737	78,400	912.33
2019-06-05	2,716	2,716	2,684	2,704	128,100	901.33
2019-06-04	2,669	2,669	2,628	2,639	105,900	879.67
2019-06-03	2,682	2,701	2,642	2,661	148,200	887
2019-05-31	2,748	2,760	2,722	2,732	97,000	910.67
2019-05-30	2,758	2,765	2,734	2,762	110,800	920.67
2019-05-29	2,820	2,844	2,776	2,786	151,300	928.67
2019-05-28	2,865	2,880	2,845	2,855	100,600	951.67
2019-05-27	2,837	2,857	2,814	2,846	57,600	948.67
2019-05-24	2,801	2,849	2,797	2,837	93,000	945.67
2019-05-23	2,831	2,868	2,810	2,841	105,300	947
2019-05-22	2,819	2,839	2,812	2,836	72,100	945.33
2019-05-21	2,802	2,840	2,787	2,829	99,300	943
2019-05-20	2,810	2,815	2,773	2,806	60,100	935.33
2019-05-17	2,758	2,826	2,754	2,807	99,800	935.67
2019-05-16	2,739	2,741	2,700	2,731	113,200	910.33
2019-05-15	2,812	2,812	2,724	2,739	139,600	913
2019-05-14	2,700	2,821	2,690	2,817	228,300	939
2019-05-13	2,716	2,743	2,701	2,723	116,000	907.67
2019-05-10	2,714	2,724	2,690	2,708	79,000	902.67
2019-05-09	2,751	2,751	2,689	2,715	163,900	905
2019-05-08	2,752	2,778	2,733	2,774	141,800	924.67
2019-05-07	2,678	2,758	2,678	2,745	131,400	915
2019-04-26	2,681	2,700	2,600	2,677	152,900	892.33
2019-04-25	2,669	2,709	2,669	2,699	52,300	899.67
2019-04-24	2,699	2,707	2,678	2,679	55,100	893
2019-04-23	2,672	2,700	2,665	2,687	75,400	895.67
2019-04-22	2,667	2,693	2,651	2,680	47,000	893.33
2019-04-19	2,660	2,673	2,638	2,668	77,300	889.33
2019-04-18	2,740	2,745	2,651	2,660	94,900	886.67
2019-04-17	2,729	2,729	2,707	2,721	43,900	907
2019-04-16	2,742	2,747	2,717	2,729	90,300	909.67
2019-04-15	2,707	2,743	2,707	2,738	105,500	912.67
2019-04-12	2,712	2,719	2,694	2,702	93,200	900.67
2019-04-11	2,741	2,741	2,707	2,714	86,200	904.67
2019-04-10	2,725	2,740	2,701	2,737	69,000	912.33
2019-04-09	2,737	2,747	2,714	2,727	65,300	909
2019-04-08	2,750	2,771	2,733	2,752	97,800	917.33
2019-04-05	2,721	2,774	2,721	2,733	121,600	911
2019-04-04	2,763	2,763	2,719	2,731	140,200	910.33
2019-04-03	2,762	2,763	2,715	2,748	109,300	916
2019-04-02	2,764	2,782	2,701	2,709	95,800	903
2019-04-01	2,731	2,754	2,711	2,729	130,300	909.67
2019-03-29	2,670	2,694	2,643	2,675	81,100	891.67
2019-03-28	2,659	2,676	2,636	2,667	99,500	889
2019-03-27	2,680	2,719	2,654	2,717	104,200	905.67
2019-03-26	2,612	2,684	2,612	2,684	130,500	894.67
2019-03-25	2,624	2,638	2,582	2,610	85,600	870
2019-03-22	2,700	2,700	2,641	2,667	145,400	889
2019-03-20	2,683	2,730	2,668	2,726	183,600	908.67
2019-03-19	2,665	2,675	2,605	2,664	102,500	888
2019-03-18	2,622	2,664	2,595	2,658	152,400	886
2019-03-15	2,579	2,595	2,559	2,581	97,200	860.33
2019-03-14	2,612	2,612	2,553	2,555	73,200	851.67
2019-03-13	2,621	2,621	2,582	2,592	87,000	864
2019-03-12	2,640	2,658	2,628	2,637	112,100	879
2019-03-11	2,633	2,635	2,600	2,621	112,800	873.67
2019-03-08	2,618	2,663	2,562	2,598	199,400	866
2019-03-07	2,714	2,721	2,680	2,718	117,400	906
2019-03-06	2,746	2,750	2,709	2,728	91,300	909.33
2019-03-05	2,694	2,767	2,657	2,759	209,100	919.67
2019-03-04	2,725	2,735	2,685	2,701	189,700	900.33
2019-03-01	2,693	2,701	2,638	2,670	83,600	890
2019-02-28	2,660	2,717	2,641	2,696	142,100	898.67
2019-02-27	2,635	2,685	2,631	2,669	124,900	889.67
2019-02-26	2,625	2,634	2,610	2,627	55,800	875.67
2019-02-25	2,614	2,635	2,605	2,625	68,700	875
2019-02-22	2,563	2,575	2,545	2,570	36,200	856.67
2019-02-21	2,528	2,584	2,520	2,575	90,200	858.33
2019-02-20	2,525	2,568	2,495	2,541	92,500	847
2019-02-19	2,521	2,523	2,479	2,499	61,100	833
2019-02-18	2,539	2,539	2,486	2,495	30,900	831.67
2019-02-15	2,510	2,517	2,468	2,480	63,700	826.67
2019-02-14	2,479	2,514	2,462	2,505	63,900	835
2019-02-13	2,504	2,514	2,423	2,456	130,000	818.67
2019-02-12	2,515	2,531	2,479	2,486	70,200	828.67
2019-02-08	2,495	2,529	2,476	2,495	89,600	831.67
2019-02-07	2,550	2,589	2,485	2,505	167,200	835
2019-02-06	2,525	2,552	2,505	2,546	103,000	848.67
2019-02-05	2,598	2,617	2,517	2,525	108,000	841.67
2019-02-04	2,547	2,607	2,529	2,599	106,700	866.33
2019-02-01	2,400	2,625	2,399	2,502	233,700	834
2019-01-31	2,263	2,409	2,263	2,401	202,000	800.33
2019-01-30	2,189	2,300	2,187	2,237	227,400	745.67
2019-01-29	2,306	2,309	2,278	2,289	104,000	763
2019-01-28	2,307	2,309	2,281	2,286	53,400	762
2019-01-25	2,325	2,350	2,301	2,306	110,400	768.67
2019-01-24	2,355	2,377	2,315	2,352	70,000	784
2019-01-23	2,350	2,376	2,324	2,355	77,500	785
2019-01-22	2,405	2,405	2,358	2,382	54,000	794
2019-01-21	2,400	2,404	2,380	2,390	40,000	796.67
2019-01-18	2,401	2,427	2,385	2,393	66,300	797.67
2019-01-17	2,394	2,412	2,371	2,390	83,700	796.67
2019-01-16	2,376	2,399	2,358	2,370	79,800	790
2019-01-15	2,415	2,425	2,394	2,394	54,500	798
2019-01-11	2,458	2,461	2,415	2,425	69,600	808.33
2019-01-10	2,445	2,491	2,436	2,458	72,100	819.33
2019-01-09	2,509	2,509	2,453	2,479	85,000	826.33
2019-01-08	2,495	2,532	2,483	2,485	112,700	828.33
2019-01-07	2,436	2,500	2,429	2,474	138,000	824.67
2019-01-04	2,391	2,411	2,349	2,362	145,400	787.33

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