1973 NECネッツエスアイ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,798	1,799	1,768	1,784	301,800	1,784
2020-12-29	1,759	1,798	1,757	1,798	401,700	1,798
2020-12-28	1,799	1,802	1,763	1,769	482,200	1,769
2020-12-25	1,822	1,825	1,781	1,785	452,500	1,785
2020-12-24	1,816	1,829	1,805	1,817	466,000	1,817
2020-12-23	1,799	1,814	1,786	1,812	418,200	1,812
2020-12-22	1,810	1,816	1,762	1,773	616,400	1,773
2020-12-21	1,845	1,859	1,821	1,824	506,500	1,824
2020-12-18	1,822	1,863	1,821	1,841	1,180,100	1,841
2020-12-17	1,758	1,784	1,755	1,782	643,700	1,782
2020-12-16	1,810	1,814	1,775	1,786	633,600	1,786
2020-12-15	1,800	1,813	1,765	1,776	823,500	1,776
2020-12-14	1,723	1,770	1,719	1,760	756,600	1,760
2020-12-11	1,709	1,720	1,690	1,717	800,800	1,717
2020-12-10	1,714	1,722	1,695	1,705	643,900	1,705
2020-12-09	1,735	1,749	1,725	1,743	414,600	1,743
2020-12-08	1,723	1,740	1,716	1,735	440,900	1,735
2020-12-07	1,760	1,768	1,716	1,718	666,800	1,718
2020-12-04	1,746	1,754	1,713	1,754	1,091,400	1,754
2020-12-03	1,801	1,808	1,757	1,760	1,033,500	1,760
2020-12-02	1,802	1,817	1,782	1,815	941,100	1,815
2020-12-01	1,850	1,857	1,803	1,810	594,600	1,810
2020-11-30	1,850	1,868	1,818	1,837	1,241,000	1,837
2020-11-27	1,842	1,847	1,816	1,826	545,600	1,826
2020-11-26	1,800	1,837	1,778	1,833	898,800	1,833
2020-11-25	1,865	1,865	1,814	1,824	864,700	1,824
2020-11-24	1,871	1,891	1,858	1,864	595,200	1,864
2020-11-20	1,839	1,879	1,832	1,868	694,100	1,868
2020-11-19	1,820	1,850	1,805	1,831	615,200	1,831
2020-11-18	1,791	1,809	1,772	1,789	998,700	1,789
2020-11-17	1,867	1,867	1,796	1,813	942,300	1,813
2020-11-16	1,905	1,905	1,871	1,881	535,100	1,881
2020-11-13	1,902	1,913	1,887	1,906	623,300	1,906
2020-11-12	1,919	1,922	1,875	1,883	747,100	1,883
2020-11-11	1,875	1,885	1,836	1,883	791,200	1,883
2020-11-10	2,001	2,001	1,863	1,871	1,048,100	1,871
2020-11-09	1,948	2,010	1,939	2,000	921,700	2,000
2020-11-06	1,916	1,928	1,896	1,917	554,000	1,917
2020-11-05	1,919	1,938	1,902	1,915	807,100	1,915
2020-11-04	1,855	1,908	1,843	1,903	749,500	1,903
2020-11-02	1,820	1,847	1,791	1,815	734,600	1,815
2020-10-30	1,910	1,934	1,808	1,810	1,291,600	1,810
2020-10-29	1,922	2,016	1,922	1,940	1,408,800	1,940
2020-10-28	1,927	1,947	1,913	1,931	542,400	1,931
2020-10-27	1,895	1,933	1,873	1,933	580,700	1,933
2020-10-26	1,949	1,959	1,913	1,920	594,300	1,920
2020-10-23	1,880	1,920	1,865	1,909	791,900	1,909
2020-10-22	1,958	1,958	1,908	1,911	655,100	1,911
2020-10-21	1,987	1,996	1,974	1,974	393,300	1,974
2020-10-20	1,989	2,009	1,974	1,988	479,300	1,988
2020-10-19	2,014	2,024	1,992	2,015	390,900	2,015
2020-10-16	2,074	2,080	1,998	2,010	642,800	2,010
2020-10-15	2,097	2,097	2,052	2,071	660,900	2,071
2020-10-14	2,055	2,118	2,051	2,102	1,019,200	2,102
2020-10-13	2,036	2,056	2,022	2,052	759,800	2,052
2020-10-12	2,000	2,042	1,991	2,036	666,500	2,036
2020-10-09	2,029	2,030	2,002	2,017	483,700	2,017
2020-10-08	2,011	2,026	1,992	2,019	525,000	2,019
2020-10-07	2,001	2,038	1,999	2,006	527,000	2,006
2020-10-06	2,039	2,046	1,984	1,995	690,900	1,995
2020-10-05	1,974	2,042	1,974	2,027	771,000	2,027
2020-10-02	2,030	2,042	1,956	1,960	832,200	1,960
2020-09-30	2,063	2,072	2,013	2,013	719,000	2,013
2020-09-29	2,022	2,083	2,021	2,073	731,300	2,073
2020-09-28	2,080	2,084	2,021	2,046	635,000	2,046
2020-09-25	2,038	2,059	2,018	2,044	745,500	2,044
2020-09-24	2,035	2,052	1,994	2,007	869,600	2,007
2020-09-23	2,099	2,102	2,062	2,070	938,500	2,070
2020-09-18	2,053	2,097	2,038	2,070	2,494,800	2,070
2020-09-17	1,985	2,037	1,978	2,034	1,174,800	2,034
2020-09-16	1,936	1,969	1,933	1,969	664,600	1,969
2020-09-15	1,912	1,933	1,899	1,930	633,400	1,930
2020-09-14	1,907	1,924	1,890	1,917	632,800	1,917
2020-09-11	1,919	1,934	1,893	1,934	687,700	1,934
2020-09-10	1,890	1,914	1,882	1,891	718,000	1,891
2020-09-09	1,839	1,869	1,828	1,869	914,700	1,869
2020-09-08	1,859	1,870	1,824	1,870	1,000,800	1,870
2020-09-07	1,923	1,925	1,860	1,870	777,400	1,870
2020-09-04	1,922	1,948	1,905	1,927	919,900	1,927
2020-09-03	2,000	2,019	1,968	1,984	821,300	1,984
2020-09-02	2,044	2,062	1,980	2,014	1,149,700	2,014
2020-09-01	1,983	1,996	1,948	1,994	634,800	1,994
2020-08-31	1,920	1,974	1,912	1,968	886,900	1,968
2020-08-28	1,956	1,977	1,895	1,928	1,323,600	1,928
2020-08-27	1,986	2,004	1,956	1,957	1,118,000	1,957
2020-08-26	2,048	2,048	1,992	2,004	1,321,800	2,004
2020-08-25	2,085	2,087	2,058	2,058	669,000	2,058
2020-08-24	2,068	2,102	2,052	2,095	547,900	2,095
2020-08-21	2,086	2,088	2,048	2,078	618,000	2,078
2020-08-20	2,111	2,112	2,066	2,076	731,900	2,076
2020-08-19	2,124	2,150	2,108	2,135	604,300	2,135
2020-08-18	2,101	2,134	2,087	2,128	612,600	2,128
2020-08-17	2,108	2,128	2,101	2,103	577,300	2,103
2020-08-14	2,113	2,145	2,106	2,136	849,300	2,136
2020-08-13	2,055	2,095	2,039	2,089	908,700	2,089
2020-08-12	2,028	2,055	2,013	2,055	940,800	2,055
2020-08-11	2,083	2,087	2,001	2,041	1,476,300	2,041
2020-08-07	2,179	2,194	2,094	2,120	1,465,500	2,120
2020-08-06	2,219	2,220	2,183	2,199	752,300	2,199
2020-08-05	2,205	2,210	2,143	2,182	1,276,800	2,182
2020-08-04	2,281	2,314	2,216	2,220	1,362,600	2,220
2020-08-03	2,274	2,293	2,243	2,259	1,275,500	2,259
2020-07-31	2,283	2,306	2,152	2,230	2,062,000	2,230
2020-07-30	2,260	2,335	2,173	2,320	3,430,900	2,320
2020-07-29	2,283	2,290	2,210	2,215	1,142,400	2,215
2020-07-28	2,210	2,294	2,195	2,275	1,747,700	2,275
2020-07-27	2,180	2,219	2,175	2,212	814,100	2,212
2020-07-22	2,185	2,216	2,139	2,210	1,124,200	2,210
2020-07-21	2,198	2,225	2,185	2,216	1,047,000	2,216
2020-07-20	2,140	2,188	2,138	2,178	746,000	2,178
2020-07-17	2,100	2,154	2,084	2,150	791,200	2,150
2020-07-16	2,158	2,167	2,101	2,112	1,342,300	2,112
2020-07-15	2,195	2,205	2,162	2,203	854,700	2,203
2020-07-14	2,197	2,220	2,147	2,193	1,016,900	2,193
2020-07-13	2,201	2,244	2,184	2,234	1,246,400	2,234
2020-07-10	2,215	2,260	2,206	2,211	860,300	2,211
2020-07-09	2,222	2,241	2,188	2,224	881,700	2,224
2020-07-08	2,200	2,269	2,191	2,222	1,319,800	2,222
2020-07-07	2,189	2,206	2,163	2,200	1,111,500	2,200
2020-07-06	2,181	2,210	2,168	2,185	848,900	2,185
2020-07-03	2,100	2,159	2,061	2,159	1,099,300	2,159
2020-07-02	2,170	2,172	2,041	2,090	2,384,700	2,090
2020-07-01	2,215	2,262	2,166	2,186	1,849,500	2,186
2020-06-30	2,229	2,247	2,142	2,192	1,693,800	2,192
2020-06-29	2,165	2,237	2,151	2,195	1,691,500	2,195
2020-06-26	2,179	2,200	2,138	2,157	1,402,900	2,157
2020-06-25	2,114	2,180	2,095	2,156	1,779,500	2,156
2020-06-24	2,130	2,137	2,085	2,092	1,012,000	2,092
2020-06-23	2,074	2,132	2,062	2,119	1,974,400	2,119
2020-06-22	2,036	2,073	2,005	2,057	1,003,100	2,057
2020-06-19	2,032	2,044	1,994	2,036	1,107,400	2,036
2020-06-18	2,045	2,059	2,028	2,049	843,000	2,049
2020-06-17	2,020	2,065	2,015	2,036	1,190,400	2,036
2020-06-16	1,999	2,013	1,965	1,997	1,092,600	1,997
2020-06-15	2,058	2,084	1,972	1,972	1,221,100	1,972
2020-06-12	1,948	2,060	1,901	2,043	1,941,200	2,043
2020-06-11	2,020	2,055	1,991	1,995	1,258,100	1,995
2020-06-10	1,942	2,014	1,930	1,993	1,062,500	1,993
2020-06-09	1,975	1,976	1,915	1,942	927,600	1,942
2020-06-08	1,960	1,980	1,909	1,976	1,180,000	1,976
2020-06-05	1,998	2,005	1,935	1,960	1,114,000	1,960
2020-06-04	2,040	2,040	1,981	2,004	1,562,100	2,004
2020-06-03	2,055	2,066	1,990	2,044	1,357,000	2,044
2020-06-02	2,100	2,108	2,030	2,077	1,288,200	2,077
2020-06-01	2,049	2,059	1,968	2,047	1,565,000	2,047
2020-05-29	1,918	2,025	1,913	2,025	1,570,400	2,025
2020-05-28	1,943	1,974	1,900	1,918	1,161,000	1,918
2020-05-27	5,550	5,790	5,540	5,710	593,700	1,903.33
2020-05-26	5,980	6,150	5,800	5,940	540,200	1,980
2020-05-25	5,900	5,950	5,720	5,950	448,700	1,983.33
2020-05-22	5,640	5,830	5,620	5,660	498,400	1,886.67
2020-05-21	5,470	5,600	5,380	5,560	408,300	1,853.33
2020-05-20	5,240	5,450	5,210	5,420	351,800	1,806.67
2020-05-19	5,300	5,300	5,180	5,240	307,800	1,746.67
2020-05-18	5,210	5,330	5,150	5,260	268,800	1,753.33
2020-05-15	5,150	5,390	5,100	5,240	340,100	1,746.67
2020-05-14	5,230	5,330	5,090	5,120	337,900	1,706.67
2020-05-13	4,890	5,200	4,875	5,180	401,800	1,726.67
2020-05-12	4,815	4,925	4,750	4,895	226,500	1,631.67
2020-05-11	4,935	4,950	4,725	4,785	289,300	1,595
2020-05-08	4,905	4,975	4,810	4,900	251,200	1,633.33
2020-05-07	4,840	4,970	4,815	4,930	368,900	1,643.33
2020-05-01	4,625	4,815	4,620	4,760	362,000	1,586.67
2020-04-30	5,060	5,130	4,635	4,670	626,200	1,556.67
2020-04-28	4,580	5,090	4,465	5,060	560,000	1,686.67
2020-04-27	4,625	4,675	4,485	4,580	324,300	1,526.67
2020-04-24	4,460	4,515	4,315	4,515	368,700	1,505
2020-04-23	4,625	4,640	4,455	4,510	282,100	1,503.33
2020-04-22	4,570	4,645	4,515	4,625	199,000	1,541.67
2020-04-21	4,725	4,810	4,640	4,710	239,000	1,570
2020-04-20	4,750	4,870	4,690	4,725	190,100	1,575
2020-04-17	4,880	4,905	4,690	4,810	356,100	1,603.33
2020-04-16	4,700	4,860	4,695	4,830	230,200	1,610
2020-04-15	4,605	4,720	4,515	4,700	239,900	1,566.67
2020-04-14	4,540	4,635	4,520	4,615	193,700	1,538.33
2020-04-13	4,390	4,525	4,320	4,490	182,600	1,496.67
2020-04-10	4,285	4,510	4,245	4,460	236,400	1,486.67
2020-04-09	4,130	4,305	4,120	4,290	203,200	1,430
2020-04-08	4,030	4,220	4,030	4,185	183,800	1,395
2020-04-07	4,100	4,135	3,985	4,075	190,400	1,358.33
2020-04-06	3,810	3,970	3,740	3,945	236,800	1,315
2020-04-03	3,865	4,035	3,835	3,845	318,000	1,281.67
2020-04-02	4,050	4,075	3,935	3,945	195,500	1,315
2020-04-01	4,190	4,240	4,005	4,045	355,500	1,348.33
2020-03-31	4,360	4,455	4,260	4,400	480,900	1,466.67
2020-03-30	4,350	4,450	4,175	4,350	352,400	1,450
2020-03-27	4,070	4,400	3,990	4,400	414,800	1,466.67
2020-03-26	3,920	4,025	3,730	3,955	302,800	1,318.33
2020-03-25	3,625	3,820	3,535	3,710	488,100	1,236.67
2020-03-24	3,530	3,630	3,425	3,450	350,800	1,150
2020-03-23	3,745	3,755	3,330	3,460	414,800	1,153.33
2020-03-19	4,055	4,155	3,885	3,885	308,600	1,295
2020-03-18	3,975	4,095	3,920	3,940	289,200	1,313.33
2020-03-17	3,535	3,965	3,530	3,905	316,200	1,301.67
2020-03-16	3,785	3,810	3,590	3,590	303,100	1,196.67
2020-03-13	3,505	3,745	3,410	3,680	338,000	1,226.67
2020-03-12	3,705	3,805	3,620	3,645	371,200	1,215
2020-03-11	3,935	4,055	3,875	3,875	239,000	1,291.67
2020-03-10	3,800	4,035	3,690	3,995	275,200	1,331.67
2020-03-09	3,885	3,950	3,835	3,880	220,700	1,293.33
2020-03-06	4,000	4,045	3,985	4,000	195,800	1,333.33
2020-03-05	4,065	4,080	4,000	4,065	148,400	1,355
2020-03-04	4,020	4,085	3,965	3,995	207,700	1,331.67
2020-03-03	4,165	4,180	4,050	4,050	224,300	1,350
2020-03-02	3,920	4,155	3,900	4,070	208,200	1,356.67
2020-02-28	3,975	4,015	3,950	3,975	192,700	1,325
2020-02-27	4,105	4,120	4,060	4,090	171,700	1,363.33
2020-02-26	4,055	4,175	4,055	4,145	155,000	1,381.67
2020-02-25	4,070	4,160	4,020	4,140	115,600	1,380
2020-02-21	4,195	4,240	4,180	4,210	107,300	1,403.33
2020-02-20	4,200	4,240	4,185	4,220	91,000	1,406.67
2020-02-19	4,205	4,265	4,185	4,215	154,300	1,405
2020-02-18	4,295	4,300	4,135	4,180	141,200	1,393.33
2020-02-17	4,245	4,375	4,230	4,325	185,300	1,441.67
2020-02-14	4,185	4,240	4,170	4,230	110,700	1,410
2020-02-13	4,170	4,240	4,150	4,215	111,300	1,405
2020-02-12	4,245	4,265	4,195	4,235	106,000	1,411.67
2020-02-10	4,155	4,255	4,155	4,200	113,000	1,400
2020-02-07	4,215	4,220	4,180	4,215	94,500	1,405
2020-02-06	4,225	4,245	4,180	4,200	106,300	1,400
2020-02-05	4,240	4,250	4,175	4,205	143,500	1,401.67
2020-02-04	4,105	4,210	4,100	4,195	212,400	1,398.33
2020-02-03	4,045	4,230	4,040	4,170	205,100	1,390
2020-01-31	4,110	4,175	4,050	4,115	182,400	1,371.67
2020-01-30	4,130	4,130	3,930	3,970	261,600	1,323.33
2020-01-29	4,140	4,195	4,075	4,150	292,000	1,383.33
2020-01-28	4,155	4,200	4,140	4,200	275,200	1,400
2020-01-27	4,245	4,315	4,230	4,295	151,700	1,431.67
2020-01-24	4,305	4,350	4,270	4,335	225,800	1,445
2020-01-23	4,280	4,290	4,195	4,250	291,800	1,416.67
2020-01-22	4,205	4,255	4,185	4,210	113,100	1,403.33
2020-01-21	4,130	4,235	4,120	4,200	234,900	1,400
2020-01-20	4,100	4,125	4,035	4,095	127,300	1,365
2020-01-17	4,255	4,255	4,075	4,100	209,200	1,366.67
2020-01-16	4,100	4,125	4,085	4,120	96,200	1,373.33
2020-01-15	4,120	4,180	4,065	4,140	189,500	1,380
2020-01-14	4,080	4,135	4,075	4,120	167,700	1,373.33
2020-01-10	4,060	4,060	3,975	4,030	143,100	1,343.33
2020-01-09	4,015	4,025	3,965	4,020	103,600	1,340
2020-01-08	3,995	4,000	3,900	3,965	140,700	1,321.67
2020-01-07	3,970	4,045	3,920	4,020	166,400	1,340
2020-01-06	3,845	3,930	3,825	3,905	170,600	1,301.67

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