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
2023-06-09	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