1973 NECネッツエスアイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,792	1,819	1,783	1,805	180,900	1,805
2021-12-29	1,770	1,811	1,768	1,811	267,400	1,811
2021-12-28	1,768	1,794	1,762	1,783	323,100	1,783
2021-12-27	1,770	1,777	1,753	1,757	184,100	1,757
2021-12-24	1,816	1,816	1,774	1,780	349,500	1,780
2021-12-23	1,888	1,888	1,806	1,817	664,100	1,817
2021-12-22	1,772	1,772	1,742	1,755	432,400	1,755
2021-12-21	1,720	1,765	1,713	1,758	351,600	1,758
2021-12-20	1,733	1,748	1,710	1,720	318,500	1,720
2021-12-17	1,782	1,782	1,719	1,741	679,600	1,741
2021-12-16	1,829	1,832	1,782	1,788	426,100	1,788
2021-12-15	1,831	1,838	1,801	1,804	183,100	1,804
2021-12-14	1,860	1,861	1,810	1,815	473,500	1,815
2021-12-13	1,870	1,881	1,856	1,863	160,700	1,863
2021-12-10	1,864	1,864	1,832	1,841	475,600	1,841
2021-12-09	1,888	1,890	1,864	1,872	278,200	1,872
2021-12-08	1,880	1,880	1,846	1,857	482,300	1,857
2021-12-07	1,852	1,865	1,822	1,865	353,800	1,865
2021-12-06	1,810	1,848	1,803	1,812	566,500	1,812
2021-12-03	1,806	1,824	1,788	1,820	216,600	1,820
2021-12-02	1,804	1,838	1,796	1,796	508,900	1,796
2021-12-01	1,799	1,810	1,776	1,797	357,400	1,797
2021-11-30	1,849	1,867	1,807	1,809	414,700	1,809
2021-11-29	1,831	1,859	1,813	1,817	196,400	1,817
2021-11-26	1,889	1,889	1,834	1,853	189,000	1,853
2021-11-25	1,880	1,892	1,856	1,878	211,000	1,878
2021-11-24	1,890	1,909	1,863	1,865	389,800	1,865
2021-11-22	1,930	1,932	1,913	1,917	374,500	1,917
2021-11-19	1,910	1,933	1,908	1,929	433,300	1,929
2021-11-18	1,947	1,951	1,910	1,935	468,900	1,935
2021-11-17	1,913	1,924	1,900	1,910	390,400	1,910
2021-11-16	1,964	1,977	1,934	1,935	309,200	1,935
2021-11-15	1,985	1,993	1,953	1,958	412,600	1,958
2021-11-12	1,914	1,970	1,910	1,955	365,400	1,955
2021-11-11	1,916	1,916	1,875	1,887	336,700	1,887
2021-11-10	1,899	1,924	1,881	1,895	482,400	1,895
2021-11-09	1,904	1,905	1,861	1,871	515,200	1,871
2021-11-08	1,954	1,954	1,896	1,897	681,000	1,897
2021-11-05	1,950	1,980	1,919	1,968	526,900	1,968
2021-11-04	1,925	1,957	1,858	1,945	860,000	1,945
2021-11-02	1,879	1,912	1,875	1,885	728,900	1,885
2021-11-01	1,869	1,894	1,790	1,880	831,100	1,880
2021-10-29	2,050	2,060	1,745	1,829	1,218,600	1,829
2021-10-28	2,048	2,067	2,038	2,063	370,000	2,063
2021-10-27	2,064	2,072	2,049	2,055	124,800	2,055
2021-10-26	2,075	2,079	2,055	2,070	129,400	2,070
2021-10-25	2,041	2,068	2,033	2,052	103,200	2,052
2021-10-22	2,035	2,059	2,031	2,051	131,700	2,051
2021-10-21	2,087	2,087	2,037	2,045	149,300	2,045
2021-10-20	2,110	2,136	2,088	2,088	156,700	2,088
2021-10-19	2,077	2,105	2,077	2,103	139,900	2,103
2021-10-18	2,098	2,098	2,074	2,078	130,400	2,078
2021-10-15	2,055	2,097	2,043	2,097	186,000	2,097
2021-10-14	2,012	2,040	2,012	2,035	103,000	2,035
2021-10-13	2,017	2,031	2,008	2,023	184,800	2,023
2021-10-12	2,058	2,058	2,013	2,016	301,600	2,016
2021-10-11	2,054	2,074	2,036	2,071	183,000	2,071
2021-10-08	2,033	2,062	2,033	2,054	209,100	2,054
2021-10-07	2,033	2,044	2,009	2,009	371,300	2,009
2021-10-06	2,027	2,042	1,989	2,001	373,600	2,001
2021-10-05	2,036	2,043	1,985	1,990	393,200	1,990
2021-10-04	2,074	2,083	2,029	2,067	332,400	2,067
2021-10-01	2,091	2,091	2,052	2,069	250,800	2,069
2021-09-30	2,117	2,128	2,090	2,112	360,600	2,112
2021-09-29	2,105	2,114	2,065	2,108	376,300	2,108
2021-09-28	2,170	2,172	2,119	2,156	330,600	2,156
2021-09-27	2,228	2,243	2,207	2,207	270,200	2,207
2021-09-24	2,235	2,240	2,216	2,236	258,800	2,236
2021-09-22	2,205	2,220	2,188	2,188	368,300	2,188
2021-09-21	2,186	2,212	2,154	2,201	328,600	2,201
2021-09-17	2,250	2,263	2,231	2,252	388,000	2,252
2021-09-16	2,261	2,271	2,218	2,235	450,000	2,235
2021-09-15	2,265	2,289	2,244	2,277	625,200	2,277
2021-09-14	2,233	2,270	2,223	2,270	429,100	2,270
2021-09-13	2,190	2,225	2,186	2,224	252,400	2,224
2021-09-10	2,170	2,210	2,170	2,210	351,500	2,210
2021-09-09	2,180	2,206	2,160	2,171	332,400	2,171
2021-09-08	2,161	2,182	2,150	2,182	282,600	2,182
2021-09-07	2,174	2,189	2,155	2,170	351,300	2,170
2021-09-06	2,149	2,165	2,139	2,161	357,100	2,161
2021-09-03	2,131	2,146	2,119	2,131	415,100	2,131
2021-09-02	2,119	2,137	2,115	2,125	317,300	2,125
2021-09-01	2,085	2,116	2,076	2,112	260,300	2,112
2021-08-31	2,083	2,108	2,061	2,099	430,100	2,099
2021-08-30	2,048	2,085	2,042	2,085	822,800	2,085
2021-08-27	2,018	2,041	2,003	2,037	324,300	2,037
2021-08-26	2,030	2,034	2,008	2,025	286,000	2,025
2021-08-25	2,030	2,034	2,012	2,026	262,500	2,026
2021-08-24	2,018	2,034	2,011	2,030	355,600	2,030
2021-08-23	2,028	2,042	2,016	2,031	473,400	2,031
2021-08-20	1,980	1,998	1,974	1,991	328,200	1,991
2021-08-19	1,941	2,004	1,934	1,989	468,800	1,989
2021-08-18	1,946	1,955	1,925	1,954	272,900	1,954
2021-08-17	1,894	1,912	1,890	1,898	211,100	1,898
2021-08-16	1,934	1,937	1,897	1,900	230,400	1,900
2021-08-13	1,971	1,971	1,930	1,936	205,300	1,936
2021-08-12	1,993	1,998	1,952	1,957	235,900	1,957
2021-08-11	2,015	2,026	1,965	1,989	432,600	1,989
2021-08-10	1,999	2,005	1,974	1,977	439,600	1,977
2021-08-06	1,970	1,993	1,949	1,975	450,000	1,975
2021-08-05	2,010	2,020	1,978	1,980	358,900	1,980
2021-08-04	2,014	2,031	2,000	2,015	620,600	2,015
2021-08-03	1,973	2,017	1,945	2,015	788,400	2,015
2021-08-02	1,968	1,969	1,925	1,936	434,100	1,936
2021-07-30	1,937	1,992	1,933	1,937	1,244,100	1,937
2021-07-29	1,838	1,930	1,814	1,929	1,045,600	1,929
2021-07-28	1,830	1,835	1,801	1,804	250,700	1,804
2021-07-27	1,828	1,833	1,820	1,824	271,800	1,824
2021-07-26	1,840	1,846	1,818	1,823	297,100	1,823
2021-07-21	1,795	1,805	1,787	1,802	232,100	1,802
2021-07-20	1,786	1,793	1,760	1,766	260,600	1,766
2021-07-19	1,795	1,799	1,780	1,795	170,200	1,795
2021-07-16	1,812	1,817	1,800	1,801	155,800	1,801
2021-07-15	1,854	1,863	1,809	1,812	252,800	1,812
2021-07-14	1,852	1,870	1,849	1,854	308,200	1,854
2021-07-13	1,829	1,842	1,821	1,835	306,900	1,835
2021-07-12	1,767	1,802	1,764	1,796	344,100	1,796
2021-07-09	1,712	1,738	1,706	1,737	387,200	1,737
2021-07-08	1,740	1,752	1,729	1,729	244,200	1,729
2021-07-07	1,740	1,751	1,738	1,748	227,000	1,748
2021-07-06	1,752	1,752	1,740	1,745	223,000	1,745
2021-07-05	1,754	1,773	1,754	1,756	274,400	1,756
2021-07-02	1,735	1,760	1,730	1,753	284,000	1,753
2021-07-01	1,750	1,754	1,729	1,733	264,600	1,733
2021-06-30	1,770	1,786	1,751	1,755	308,000	1,755
2021-06-29	1,763	1,767	1,745	1,749	307,800	1,749
2021-06-28	1,742	1,761	1,742	1,759	309,700	1,759
2021-06-25	1,737	1,756	1,737	1,750	328,600	1,750
2021-06-24	1,728	1,752	1,725	1,749	173,100	1,749
2021-06-23	1,756	1,765	1,748	1,754	259,900	1,754
2021-06-22	1,746	1,772	1,740	1,766	433,200	1,766
2021-06-21	1,741	1,747	1,725	1,726	349,100	1,726
2021-06-18	1,776	1,781	1,761	1,768	579,800	1,768
2021-06-17	1,750	1,752	1,735	1,744	321,400	1,744
2021-06-16	1,740	1,763	1,738	1,757	287,300	1,757
2021-06-15	1,770	1,770	1,754	1,770	231,300	1,770
2021-06-14	1,781	1,785	1,747	1,763	212,900	1,763
2021-06-11	1,773	1,781	1,761	1,780	193,800	1,780
2021-06-10	1,751	1,762	1,739	1,756	149,200	1,756
2021-06-09	1,773	1,775	1,752	1,754	137,200	1,754
2021-06-08	1,767	1,789	1,765	1,779	176,100	1,779
2021-06-07	1,785	1,791	1,760	1,768	236,300	1,768
2021-06-04	1,720	1,760	1,717	1,745	327,600	1,745
2021-06-03	1,710	1,717	1,700	1,717	369,000	1,717
2021-06-02	1,726	1,733	1,703	1,704	360,000	1,704
2021-06-01	1,752	1,757	1,736	1,740	179,100	1,740
2021-05-31	1,764	1,773	1,746	1,751	213,000	1,751
2021-05-28	1,784	1,786	1,756	1,762	366,400	1,762
2021-05-27	1,781	1,790	1,751	1,759	505,900	1,759
2021-05-26	1,820	1,831	1,793	1,793	244,100	1,793
2021-05-25	1,820	1,821	1,803	1,819	233,000	1,819
2021-05-24	1,827	1,839	1,818	1,823	170,800	1,823
2021-05-21	1,805	1,830	1,805	1,827	257,700	1,827
2021-05-20	1,776	1,806	1,772	1,800	259,400	1,800
2021-05-19	1,745	1,771	1,744	1,768	240,700	1,768
2021-05-18	1,763	1,766	1,739	1,749	426,700	1,749
2021-05-17	1,802	1,806	1,753	1,760	231,600	1,760
2021-05-14	1,780	1,801	1,776	1,795	221,200	1,795
2021-05-13	1,822	1,822	1,757	1,757	375,100	1,757
2021-05-12	1,850	1,863	1,837	1,838	418,700	1,838
2021-05-11	1,871	1,875	1,842	1,842	336,100	1,842
2021-05-10	1,876	1,897	1,868	1,893	269,900	1,893
2021-05-07	1,850	1,879	1,847	1,863	242,900	1,863
2021-05-06	1,889	1,897	1,850	1,850	283,800	1,850
2021-04-30	1,875	1,902	1,870	1,883	465,800	1,883
2021-04-28	1,940	1,977	1,899	1,901	627,400	1,901
2021-04-27	1,835	1,950	1,824	1,921	872,500	1,921
2021-04-26	1,866	1,870	1,829	1,833	253,700	1,833
2021-04-23	1,873	1,874	1,847	1,862	158,600	1,862
2021-04-22	1,850	1,872	1,850	1,867	250,700	1,867
2021-04-21	1,850	1,859	1,836	1,844	321,500	1,844
2021-04-20	1,875	1,888	1,864	1,868	230,700	1,868
2021-04-19	1,890	1,908	1,884	1,903	164,200	1,903
2021-04-16	1,912	1,913	1,879	1,881	333,200	1,881
2021-04-15	1,935	1,947	1,913	1,923	216,100	1,923
2021-04-14	1,937	1,966	1,929	1,949	296,200	1,949
2021-04-13	1,924	1,956	1,921	1,932	243,300	1,932
2021-04-12	1,920	1,934	1,901	1,924	328,100	1,924
2021-04-09	1,910	1,925	1,894	1,897	247,100	1,897
2021-04-08	1,890	1,917	1,886	1,890	252,200	1,890
2021-04-07	1,900	1,932	1,898	1,927	288,800	1,927
2021-04-06	1,931	1,946	1,904	1,905	380,400	1,905
2021-04-05	1,968	1,968	1,939	1,950	161,100	1,950
2021-04-02	1,974	1,977	1,953	1,966	184,600	1,966
2021-04-01	1,971	1,982	1,943	1,953	237,800	1,953
2021-03-31	1,917	1,960	1,910	1,948	294,900	1,948
2021-03-30	1,957	1,957	1,919	1,935	286,600	1,935
2021-03-29	1,986	1,997	1,953	1,975	495,400	1,975
2021-03-26	2,001	2,011	1,955	1,959	459,400	1,959
2021-03-25	1,975	2,018	1,966	2,009	560,200	2,009
2021-03-24	1,975	2,004	1,961	1,969	543,600	1,969
2021-03-23	1,978	2,003	1,958	1,969	441,000	1,969
2021-03-22	1,977	1,981	1,956	1,970	322,700	1,970
2021-03-19	1,946	1,987	1,935	1,987	509,600	1,987
2021-03-18	1,952	1,964	1,938	1,956	336,500	1,956
2021-03-17	1,959	1,962	1,939	1,949	252,700	1,949
2021-03-16	1,941	1,956	1,927	1,956	317,200	1,956
2021-03-15	1,912	1,925	1,899	1,925	305,400	1,925
2021-03-12	1,890	1,913	1,886	1,909	352,500	1,909
2021-03-11	1,861	1,903	1,845	1,898	695,300	1,898
2021-03-10	1,850	1,856	1,819	1,838	418,300	1,838
2021-03-09	1,805	1,829	1,778	1,821	431,400	1,821
2021-03-08	1,836	1,848	1,811	1,820	349,300	1,820
2021-03-05	1,798	1,828	1,781	1,828	337,200	1,828
2021-03-04	1,809	1,822	1,792	1,818	371,400	1,818
2021-03-03	1,849	1,850	1,826	1,844	386,700	1,844
2021-03-02	1,849	1,859	1,831	1,859	355,700	1,859
2021-03-01	1,822	1,839	1,805	1,835	522,600	1,835
2021-02-26	1,796	1,801	1,771	1,771	614,400	1,771
2021-02-25	1,850	1,859	1,806	1,836	449,500	1,836
2021-02-24	1,866	1,871	1,806	1,810	465,700	1,810
2021-02-22	1,900	1,916	1,881	1,889	446,200	1,889
2021-02-19	1,891	1,906	1,875	1,881	448,800	1,881
2021-02-18	1,887	1,914	1,882	1,905	529,400	1,905
2021-02-17	1,901	1,907	1,887	1,889	447,700	1,889
2021-02-16	1,950	1,953	1,928	1,928	352,000	1,928
2021-02-15	1,946	1,965	1,925	1,950	342,400	1,950
2021-02-12	1,968	1,968	1,939	1,946	311,000	1,946
2021-02-10	1,990	1,992	1,962	1,971	284,400	1,971
2021-02-09	1,986	1,993	1,963	1,992	449,900	1,992
2021-02-08	1,998	2,008	1,977	1,995	562,600	1,995
2021-02-05	1,935	1,997	1,933	1,989	704,500	1,989
2021-02-04	1,950	1,951	1,902	1,910	603,700	1,910
2021-02-03	2,005	2,009	1,949	1,950	631,300	1,950
2021-02-02	1,953	2,019	1,952	2,010	1,490,400	2,010
2021-02-01	1,822	1,950	1,821	1,950	944,300	1,950
2021-01-29	1,892	1,922	1,861	1,862	866,700	1,862
2021-01-28	1,917	1,919	1,884	1,906	1,509,400	1,906
2021-01-27	1,901	1,925	1,901	1,922	529,300	1,922
2021-01-26	1,913	1,920	1,893	1,893	358,600	1,893
2021-01-25	1,925	1,928	1,902	1,917	394,800	1,917
2021-01-22	1,945	1,946	1,914	1,920	518,000	1,920
2021-01-21	1,920	1,952	1,920	1,942	850,800	1,942
2021-01-20	1,892	1,909	1,892	1,900	410,900	1,900
2021-01-19	1,906	1,909	1,890	1,890	376,000	1,890
2021-01-18	1,890	1,909	1,882	1,906	385,600	1,906
2021-01-15	1,894	1,916	1,889	1,900	644,600	1,900
2021-01-14	1,873	1,912	1,872	1,892	711,300	1,892
2021-01-13	1,863	1,891	1,851	1,884	885,700	1,884
2021-01-12	1,850	1,857	1,821	1,850	902,900	1,850
2021-01-08	1,825	1,854	1,819	1,850	997,000	1,850
2021-01-07	1,826	1,844	1,823	1,827	686,400	1,827
2021-01-06	1,824	1,829	1,808	1,820	552,100	1,820
2021-01-05	1,775	1,827	1,766	1,817	767,000	1,817
2021-01-04	1,779	1,792	1,758	1,781	344,900	1,781

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