1973 NECネッツエスアイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,359	2,381	2,345	2,379	273,800	2,379
2023-12-28	2,343	2,363	2,332	2,356	196,000	2,356
2023-12-27	2,321	2,354	2,315	2,345	287,600	2,345
2023-12-26	2,305	2,316	2,296	2,308	176,300	2,308
2023-12-25	2,312	2,319	2,274	2,290	212,700	2,290
2023-12-22	2,284	2,312	2,279	2,297	154,200	2,297
2023-12-21	2,249	2,280	2,235	2,265	167,600	2,265
2023-12-20	2,288	2,300	2,260	2,260	158,900	2,260
2023-12-19	2,238	2,288	2,238	2,275	190,500	2,275
2023-12-18	2,234	2,244	2,212	2,235	166,800	2,235
2023-12-15	2,271	2,294	2,238	2,250	333,300	2,250
2023-12-14	2,326	2,329	2,262	2,279	221,000	2,279
2023-12-13	2,298	2,323	2,276	2,300	291,600	2,300
2023-12-12	2,293	2,318	2,289	2,297	362,000	2,297
2023-12-11	2,224	2,291	2,222	2,288	387,800	2,288
2023-12-08	2,175	2,233	2,175	2,225	566,000	2,225
2023-12-07	2,230	2,282	2,230	2,275	275,600	2,275
2023-12-06	2,186	2,262	2,186	2,259	259,000	2,259
2023-12-05	2,227	2,244	2,177	2,181	231,000	2,181
2023-12-04	2,173	2,239	2,160	2,235	213,300	2,235
2023-12-01	2,168	2,202	2,161	2,197	266,000	2,197
2023-11-30	2,135	2,168	2,120	2,159	226,900	2,159
2023-11-29	2,132	2,151	2,124	2,146	109,800	2,146
2023-11-28	2,151	2,152	2,108	2,146	132,200	2,146
2023-11-27	2,148	2,168	2,141	2,155	79,400	2,155
2023-11-24	2,151	2,151	2,136	2,145	89,500	2,145
2023-11-22	2,170	2,176	2,140	2,146	207,400	2,146
2023-11-21	2,148	2,199	2,144	2,182	266,300	2,182
2023-11-20	2,215	2,215	2,150	2,150	163,200	2,150
2023-11-17	2,172	2,201	2,152	2,201	389,600	2,201
2023-11-16	2,111	2,150	2,094	2,137	171,300	2,137
2023-11-15	2,146	2,158	2,129	2,142	160,800	2,142
2023-11-14	2,139	2,146	2,116	2,120	156,700	2,120
2023-11-13	2,117	2,139	2,093	2,116	182,300	2,116
2023-11-10	2,103	2,124	2,100	2,117	140,000	2,117
2023-11-09	2,079	2,127	2,070	2,124	321,700	2,124
2023-11-08	2,105	2,106	2,048	2,092	471,000	2,092
2023-11-07	2,123	2,135	2,099	2,104	288,300	2,104
2023-11-06	2,124	2,161	2,116	2,143	423,900	2,143
2023-11-02	2,099	2,104	2,069	2,093	311,300	2,093
2023-11-01	2,068	2,095	2,054	2,087	394,100	2,087
2023-10-31	2,019	2,043	1,997	2,031	531,400	2,031
2023-10-30	1,945	2,128	1,944	2,057	2,292,200	2,057
2023-10-27	1,973	1,988	1,951	1,973	248,100	1,973
2023-10-26	1,949	1,963	1,929	1,937	346,400	1,937
2023-10-25	1,966	1,979	1,949	1,956	257,400	1,956
2023-10-24	1,956	1,977	1,924	1,972	203,100	1,972
2023-10-23	1,973	1,989	1,952	1,952	196,100	1,952
2023-10-20	1,980	1,988	1,972	1,977	141,300	1,977
2023-10-19	1,969	2,006	1,963	1,995	157,800	1,995
2023-10-18	2,002	2,008	1,970	1,985	231,100	1,985
2023-10-17	1,990	2,002	1,977	1,997	206,500	1,997
2023-10-16	1,976	1,984	1,955	1,972	164,300	1,972
2023-10-13	2,018	2,039	1,979	1,986	261,500	1,986
2023-10-12	2,019	2,048	2,008	2,044	288,600	2,044
2023-10-11	2,014	2,028	1,991	2,015	265,300	2,015
2023-10-10	2,008	2,047	2,007	2,038	344,100	2,038
2023-10-06	1,966	1,986	1,956	1,984	204,100	1,984
2023-10-05	1,934	1,964	1,926	1,959	291,400	1,959
2023-10-04	1,925	1,961	1,914	1,925	348,500	1,925
2023-10-03	1,954	1,961	1,940	1,949	215,400	1,949
2023-10-02	1,975	1,990	1,948	1,952	166,700	1,952
2023-09-29	1,968	1,978	1,956	1,964	162,200	1,964
2023-09-28	1,969	1,974	1,941	1,962	144,800	1,962
2023-09-27	1,955	1,985	1,944	1,980	229,400	1,980
2023-09-26	2,015	2,015	1,979	1,979	130,200	1,979
2023-09-25	1,990	2,018	1,972	2,018	182,200	2,018
2023-09-22	1,962	1,988	1,960	1,977	242,000	1,977
2023-09-21	1,983	1,992	1,962	1,979	161,500	1,979
2023-09-20	1,993	2,008	1,985	1,996	186,100	1,996
2023-09-19	1,992	2,010	1,980	1,997	191,600	1,997
2023-09-15	2,019	2,021	1,996	2,001	243,900	2,001
2023-09-14	2,022	2,030	2,009	2,012	105,000	2,012
2023-09-13	2,018	2,020	1,999	2,015	99,600	2,015
2023-09-12	2,004	2,025	1,999	2,025	123,300	2,025
2023-09-11	2,034	2,044	1,987	2,000	171,400	2,000
2023-09-08	2,019	2,037	1,998	2,025	304,800	2,025
2023-09-07	2,049	2,061	2,040	2,050	227,700	2,050
2023-09-06	1,992	2,062	1,992	2,051	330,300	2,051
2023-09-05	1,983	2,000	1,973	2,000	138,800	2,000
2023-09-04	1,975	1,986	1,964	1,983	116,700	1,983
2023-09-01	1,946	1,974	1,943	1,972	134,800	1,972
2023-08-31	1,931	1,950	1,929	1,943	131,000	1,943
2023-08-30	1,947	1,953	1,930	1,931	144,400	1,931
2023-08-29	1,949	1,952	1,935	1,945	108,400	1,945
2023-08-28	1,934	1,939	1,921	1,933	89,400	1,933
2023-08-25	1,908	1,931	1,902	1,925	145,300	1,925
2023-08-24	1,925	1,939	1,924	1,939	142,200	1,939
2023-08-23	1,911	1,923	1,892	1,922	147,600	1,922
2023-08-22	1,901	1,930	1,884	1,920	174,400	1,920
2023-08-21	1,884	1,902	1,875	1,889	145,900	1,889
2023-08-18	1,873	1,885	1,862	1,872	178,200	1,872
2023-08-17	1,914	1,917	1,881	1,892	163,600	1,892
2023-08-16	1,906	1,937	1,905	1,914	172,300	1,914
2023-08-15	1,916	1,919	1,885	1,918	188,800	1,918
2023-08-14	1,885	1,916	1,882	1,913	175,600	1,913
2023-08-10	1,897	1,900	1,868	1,885	158,400	1,885
2023-08-09	1,891	1,896	1,878	1,890	250,900	1,890
2023-08-08	1,931	1,932	1,897	1,900	290,500	1,900
2023-08-07	1,877	1,927	1,865	1,926	285,100	1,926
2023-08-04	1,866	1,909	1,851	1,895	397,400	1,895
2023-08-03	1,842	1,859	1,834	1,847	347,200	1,847
2023-08-02	1,832	1,867	1,829	1,843	377,100	1,843
2023-08-01	1,880	1,891	1,855	1,856	302,900	1,856
2023-07-31	1,876	1,894	1,845	1,874	646,300	1,874
2023-07-28	1,903	1,913	1,763	1,840	967,100	1,840
2023-07-27	1,915	1,929	1,903	1,929	148,700	1,929
2023-07-26	1,918	1,924	1,908	1,919	209,300	1,919
2023-07-25	1,920	1,934	1,915	1,922	189,500	1,922
2023-07-24	1,943	1,946	1,928	1,937	175,500	1,937
2023-07-21	1,918	1,942	1,911	1,928	116,800	1,928
2023-07-20	1,955	1,968	1,933	1,933	147,400	1,933
2023-07-19	1,975	1,981	1,966	1,972	92,700	1,972
2023-07-18	1,956	1,970	1,950	1,961	150,300	1,961
2023-07-14	1,962	1,973	1,937	1,958	114,900	1,958
2023-07-13	1,945	1,964	1,942	1,958	187,200	1,958
2023-07-12	1,957	1,957	1,935	1,943	162,900	1,943
2023-07-11	1,936	1,949	1,934	1,944	171,500	1,944
2023-07-10	1,925	1,934	1,911	1,922	235,200	1,922
2023-07-07	1,926	1,930	1,905	1,906	237,600	1,906
2023-07-06	1,911	1,939	1,901	1,925	262,600	1,925
2023-07-05	1,951	1,955	1,937	1,937	162,500	1,937
2023-07-04	1,965	1,976	1,954	1,966	176,800	1,966
2023-07-03	1,989	1,996	1,975	1,975	318,100	1,975
2023-06-30	1,992	1,992	1,969	1,984	253,200	1,984
2023-06-29	1,995	2,005	1,979	1,994	207,600	1,994
2023-06-28	1,947	1,984	1,947	1,983	247,800	1,983
2023-06-27	1,925	1,946	1,916	1,945	186,600	1,945
2023-06-26	1,947	1,948	1,921	1,935	299,600	1,935
2023-06-23	2,020	2,021	1,948	1,949	231,700	1,949
2023-06-22	2,016	2,036	2,012	2,017	201,200	2,017
2023-06-21	2,014	2,028	2,004	2,016	296,700	2,016
2023-06-20	2,021	2,032	2,002	2,022	280,700	2,022
2023-06-19	2,031	2,038	2,015	2,036	233,200	2,036
2023-06-16	1,998	2,019	1,981	2,015	503,200	2,015
2023-06-15	2,007	2,012	1,984	1,989	298,300	1,989
2023-06-14	2,020	2,021	1,992	2,001	284,600	2,001
2023-06-13	1,986	2,021	1,983	2,006	293,100	2,006
2023-06-12	1,964	1,992	1,964	1,984	154,500	1,984
2023-06-09	1,972	1,973	1,949	1,964	272,400	1,964
2023-06-08	1,954	1,957	1,925	1,935	151,600	1,935
2023-06-07	1,980	1,987	1,957	1,962	251,700	1,962
2023-06-06	1,959	1,968	1,946	1,966	206,100	1,966
2023-06-05	1,974	1,975	1,946	1,964	184,400	1,964
2023-06-02	1,919	1,949	1,910	1,948	221,700	1,948
2023-06-01	1,903	1,919	1,887	1,918	242,600	1,918
2023-05-31	1,898	1,907	1,877	1,904	444,600	1,904
2023-05-30	1,900	1,910	1,891	1,910	180,000	1,910
2023-05-29	1,908	1,916	1,899	1,901	201,600	1,901
2023-05-26	1,900	1,902	1,888	1,893	218,900	1,893
2023-05-25	1,917	1,925	1,899	1,902	175,900	1,902
2023-05-24	1,916	1,930	1,903	1,921	193,800	1,921
2023-05-23	1,910	1,933	1,899	1,923	346,600	1,923
2023-05-22	1,904	1,916	1,898	1,908	277,800	1,908
2023-05-19	1,901	1,905	1,891	1,899	310,500	1,899
2023-05-18	1,890	1,905	1,879	1,902	340,800	1,902
2023-05-17	1,887	1,892	1,867	1,878	293,200	1,878
2023-05-16	1,880	1,885	1,868	1,885	312,200	1,885
2023-05-15	1,867	1,878	1,858	1,868	296,000	1,868
2023-05-12	1,858	1,869	1,845	1,854	326,300	1,854
2023-05-11	1,839	1,868	1,839	1,858	215,500	1,858
2023-05-10	1,869	1,884	1,839	1,846	512,900	1,846
2023-05-09	1,819	1,860	1,819	1,856	498,400	1,856
2023-05-08	1,825	1,837	1,810	1,819	773,500	1,819
2023-05-02	1,755	1,808	1,733	1,789	802,300	1,789
2023-05-01	1,729	1,759	1,696	1,744	577,000	1,744
2023-04-28	1,624	1,706	1,620	1,690	522,000	1,690
2023-04-27	1,602	1,619	1,598	1,613	211,400	1,613
2023-04-26	1,613	1,617	1,601	1,612	206,200	1,612
2023-04-25	1,647	1,650	1,626	1,629	160,300	1,629
2023-04-24	1,644	1,650	1,630	1,636	142,200	1,636
2023-04-21	1,634	1,643	1,626	1,629	105,300	1,629
2023-04-20	1,634	1,647	1,626	1,635	139,300	1,635
2023-04-19	1,639	1,641	1,617	1,632	160,300	1,632
2023-04-18	1,629	1,646	1,622	1,643	178,700	1,643
2023-04-17	1,637	1,638	1,623	1,635	200,300	1,635
2023-04-14	1,628	1,639	1,627	1,637	186,200	1,637
2023-04-13	1,627	1,633	1,618	1,625	148,100	1,625
2023-04-12	1,627	1,632	1,612	1,622	164,600	1,622
2023-04-11	1,604	1,622	1,602	1,617	174,500	1,617
2023-04-10	1,591	1,600	1,583	1,596	136,100	1,596
2023-04-07	1,583	1,589	1,575	1,582	127,300	1,582
2023-04-06	1,572	1,587	1,565	1,587	179,400	1,587
2023-04-05	1,620	1,626	1,594	1,598	172,900	1,598
2023-04-04	1,650	1,650	1,633	1,643	239,200	1,643
2023-04-03	1,617	1,650	1,613	1,647	256,100	1,647
2023-03-31	1,624	1,626	1,606	1,615	222,900	1,615
2023-03-30	1,622	1,623	1,598	1,612	220,900	1,612
2023-03-29	1,631	1,643	1,616	1,642	288,600	1,642
2023-03-28	1,620	1,624	1,607	1,617	200,900	1,617
2023-03-27	1,625	1,629	1,608	1,618	241,900	1,618
2023-03-24	1,603	1,621	1,595	1,611	221,400	1,611
2023-03-23	1,588	1,597	1,573	1,597	173,300	1,597
2023-03-22	1,624	1,624	1,597	1,605	228,100	1,605
2023-03-20	1,615	1,617	1,578	1,582	223,200	1,582
2023-03-17	1,595	1,624	1,586	1,619	309,400	1,619
2023-03-16	1,566	1,577	1,551	1,572	322,200	1,572
2023-03-15	1,598	1,604	1,591	1,600	222,800	1,600
2023-03-14	1,625	1,636	1,589	1,593	245,500	1,593
2023-03-13	1,642	1,650	1,619	1,644	224,600	1,644
2023-03-10	1,654	1,668	1,651	1,658	368,100	1,658
2023-03-09	1,664	1,672	1,661	1,670	190,700	1,670
2023-03-08	1,669	1,674	1,656	1,670	274,500	1,670
2023-03-07	1,660	1,675	1,657	1,668	168,200	1,668
2023-03-06	1,646	1,664	1,644	1,660	249,600	1,660
2023-03-03	1,646	1,654	1,634	1,646	282,700	1,646
2023-03-02	1,638	1,650	1,635	1,642	275,200	1,642
2023-03-01	1,663	1,666	1,634	1,639	329,400	1,639
2023-02-28	1,635	1,677	1,633	1,670	245,100	1,670
2023-02-27	1,639	1,652	1,633	1,645	124,100	1,645
2023-02-24	1,648	1,654	1,638	1,645	214,300	1,645
2023-02-22	1,643	1,654	1,637	1,648	242,700	1,648
2023-02-21	1,633	1,660	1,633	1,650	255,000	1,650
2023-02-20	1,616	1,632	1,605	1,629	213,700	1,629
2023-02-17	1,620	1,628	1,609	1,611	166,400	1,611
2023-02-16	1,640	1,648	1,632	1,637	229,400	1,637
2023-02-15	1,638	1,640	1,629	1,637	148,600	1,637
2023-02-14	1,636	1,645	1,628	1,636	141,100	1,636
2023-02-13	1,619	1,623	1,598	1,611	152,400	1,611
2023-02-10	1,650	1,654	1,625	1,631	229,600	1,631
2023-02-09	1,626	1,645	1,621	1,638	142,400	1,638
2023-02-08	1,610	1,628	1,610	1,625	212,700	1,625
2023-02-07	1,584	1,620	1,582	1,610	350,300	1,610
2023-02-06	1,600	1,621	1,584	1,618	379,700	1,618
2023-02-03	1,603	1,606	1,565	1,586	919,400	1,586
2023-02-02	1,658	1,665	1,643	1,647	385,200	1,647
2023-02-01	1,700	1,703	1,642	1,658	549,000	1,658
2023-01-31	1,715	1,735	1,693	1,728	587,400	1,728
2023-01-30	1,776	1,806	1,696	1,754	777,600	1,754
2023-01-27	1,766	1,776	1,758	1,768	188,600	1,768
2023-01-26	1,759	1,771	1,756	1,763	160,100	1,763
2023-01-25	1,763	1,764	1,751	1,759	164,900	1,759
2023-01-24	1,752	1,770	1,750	1,765	165,800	1,765
2023-01-23	1,722	1,744	1,717	1,742	199,700	1,742
2023-01-20	1,703	1,713	1,691	1,709	192,500	1,709
2023-01-19	1,695	1,710	1,682	1,706	152,100	1,706
2023-01-18	1,692	1,724	1,684	1,711	189,100	1,711
2023-01-17	1,676	1,692	1,671	1,687	163,800	1,687
2023-01-16	1,675	1,684	1,664	1,675	228,100	1,675
2023-01-13	1,672	1,692	1,672	1,683	377,400	1,683
2023-01-12	1,683	1,692	1,670	1,675	219,200	1,675
2023-01-11	1,659	1,680	1,647	1,671	269,400	1,671
2023-01-10	1,705	1,720	1,661	1,669	403,400	1,669
2023-01-06	1,674	1,724	1,668	1,703	495,000	1,703
2023-01-05	1,683	1,698	1,671	1,688	454,000	1,688
2023-01-04	1,652	1,652	1,630	1,650	315,300	1,650

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