1973 NECネッツエスアイ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 3,400 | 3,400 | 3,400 | 3,400 | 9,000 | 509.94 |
| 1985-12-27 | 3,160 | 3,200 | 3,160 | 3,200 | 2,000 | 479.94 |
| 1985-12-26 | 3,250 | 3,250 | 3,160 | 3,160 | 32,000 | 473.94 |
| 1985-12-25 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 487.44 |
| 1985-12-24 | 3,250 | 3,250 | 3,250 | 3,250 | 8,000 | 487.44 |
| 1985-12-23 | 3,160 | 3,250 | 3,160 | 3,250 | 7,000 | 487.44 |
| 1985-12-21 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 473.94 |
| 1985-12-20 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 481.44 |
| 1985-12-19 | 3,330 | 3,330 | 3,210 | 3,210 | 7,000 | 481.44 |
| 1985-12-18 | 3,330 | 3,350 | 3,330 | 3,330 | 6,000 | 499.44 |
| 1985-12-17 | 3,390 | 3,390 | 3,330 | 3,330 | 14,000 | 499.44 |
| 1985-12-16 | 3,400 | 3,420 | 3,390 | 3,420 | 18,000 | 512.94 |
| 1985-12-13 | 3,380 | 3,400 | 3,330 | 3,400 | 17,000 | 509.94 |
| 1985-12-12 | 3,390 | 3,410 | 3,350 | 3,400 | 14,000 | 509.94 |
| 1985-12-11 | 3,480 | 3,480 | 3,400 | 3,440 | 13,000 | 515.94 |
| 1985-12-10 | 3,500 | 3,520 | 3,470 | 3,480 | 35,000 | 521.93 |
| 1985-12-09 | 3,420 | 3,500 | 3,380 | 3,500 | 25,000 | 524.93 |
| 1985-12-07 | 3,470 | 3,470 | 3,380 | 3,400 | 24,000 | 509.94 |
| 1985-12-06 | 3,200 | 3,420 | 3,200 | 3,420 | 78,000 | 512.94 |
| 1985-12-05 | 3,100 | 3,190 | 3,080 | 3,190 | 25,000 | 478.44 |
| 1985-12-04 | 3,050 | 3,050 | 2,990 | 3,000 | 17,000 | 449.94 |
| 1985-12-03 | 3,100 | 3,100 | 3,050 | 3,050 | 10,000 | 457.44 |
| 1985-12-02 | 3,090 | 3,150 | 3,090 | 3,150 | 8,000 | 472.44 |
| 1985-11-28 | 3,190 | 3,190 | 3,190 | 3,190 | 12,000 | 478.44 |
| 1985-11-27 | 3,050 | 3,200 | 3,050 | 3,200 | 60,000 | 479.94 |
| 1985-11-26 | 2,980 | 3,050 | 2,950 | 3,050 | 30,000 | 457.44 |
| 1985-11-25 | 3,050 | 3,050 | 3,040 | 3,050 | 21,000 | 457.44 |
| 1985-11-22 | 2,930 | 3,100 | 2,930 | 3,060 | 29,000 | 458.94 |
| 1985-11-20 | 2,800 | 3,050 | 2,800 | 3,030 | 45,000 | 454.44 |
| 1985-11-19 | 2,690 | 2,790 | 2,690 | 2,790 | 6,000 | 418.45 |
| 1985-11-18 | 2,600 | 2,690 | 2,600 | 2,690 | 12,000 | 403.45 |
| 1985-11-15 | 2,540 | 2,600 | 2,540 | 2,600 | 20,000 | 389.95 |
| 1985-11-14 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 | 374.95 |
| 1985-11-13 | 2,500 | 2,550 | 2,500 | 2,500 | 15,000 | 374.95 |
| 1985-11-12 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 374.95 |
| 1985-11-11 | 2,510 | 2,510 | 2,500 | 2,500 | 4,000 | 374.95 |
| 1985-11-08 | 2,500 | 2,540 | 2,500 | 2,500 | 8,000 | 374.95 |
| 1985-11-07 | 2,500 | 2,540 | 2,500 | 2,540 | 16,000 | 380.95 |
| 1985-11-01 | 2,540 | 2,550 | 2,540 | 2,540 | 5,000 | 380.95 |
| 1985-10-31 | 2,540 | 2,540 | 2,540 | 2,540 | 4,000 | 380.95 |
| 1985-10-30 | 2,480 | 2,530 | 2,480 | 2,530 | 8,000 | 379.45 |
| 1985-10-29 | 2,530 | 2,530 | 2,450 | 2,460 | 7,000 | 368.95 |
| 1985-10-28 | 2,420 | 2,490 | 2,420 | 2,490 | 10,000 | 373.45 |
| 1985-10-25 | 2,440 | 2,440 | 2,400 | 2,410 | 11,000 | 361.45 |
| 1985-10-24 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 367.45 |
| 1985-10-23 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 | 373.45 |
| 1985-10-22 | 2,500 | 2,500 | 2,480 | 2,500 | 48,000 | 374.95 |
| 1985-10-21 | 2,480 | 2,480 | 2,480 | 2,480 | 5,000 | 371.95 |
| 1985-10-19 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 373.45 |
| 1985-10-18 | 2,400 | 2,500 | 2,400 | 2,500 | 56,000 | 374.95 |
| 1985-10-17 | 2,320 | 2,400 | 2,320 | 2,400 | 32,000 | 359.95 |
| 1985-10-16 | 2,250 | 2,300 | 2,250 | 2,300 | 21,000 | 344.96 |
| 1985-10-15 | 2,230 | 2,230 | 2,230 | 2,230 | 2,000 | 334.46 |
| 1985-10-14 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 325.46 |
| 1985-10-11 | 2,160 | 2,190 | 2,160 | 2,180 | 24,000 | 326.96 |
| 1985-10-09 | 2,060 | 2,130 | 2,060 | 2,130 | 18,000 | 319.46 |
| 1985-10-08 | 2,010 | 2,040 | 2,010 | 2,040 | 26,000 | 305.96 |
| 1985-10-07 | 2,010 | 2,010 | 2,010 | 2,010 | 8,000 | 301.46 |
| 1985-10-05 | 2,000 | 2,010 | 2,000 | 2,010 | 72,000 | 301.46 |
| 1985-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 28,000 | 299.96 |
| 1985-10-02 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 301.46 |
| 1985-09-27 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 299.96 |
| 1985-09-26 | 2,000 | 2,010 | 2,000 | 2,000 | 22,000 | 299.96 |
| 1985-09-25 | 2,000 | 2,000 | 1,980 | 2,000 | 8,000 | 299.96 |
| 1985-09-24 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 299.96 |
| 1985-09-21 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 296.96 |
| 1985-09-20 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 295.46 |
| 1985-09-18 | 2,010 | 2,010 | 1,970 | 1,970 | 7,000 | 295.46 |
| 1985-09-17 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 301.46 |
| 1985-09-13 | 2,010 | 2,020 | 2,010 | 2,020 | 6,000 | 302.96 |
| 1985-09-12 | 2,040 | 2,040 | 2,020 | 2,020 | 5,000 | 302.96 |
| 1985-09-11 | 2,000 | 2,050 | 2,000 | 2,040 | 16,000 | 305.96 |
| 1985-09-10 | 2,000 | 2,010 | 2,000 | 2,000 | 9,000 | 299.96 |
| 1985-09-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 299.96 |
| 1985-09-07 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 299.96 |
| 1985-09-06 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 302.96 |
| 1985-09-05 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 302.96 |
| 1985-09-03 | 2,000 | 2,010 | 2,000 | 2,010 | 4,000 | 301.46 |
| 1985-09-02 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 299.96 |
| 1985-08-30 | 2,040 | 2,060 | 2,000 | 2,000 | 4,000 | 299.96 |
| 1985-08-29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 305.96 |
| 1985-08-28 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 308.96 |
| 1985-08-26 | 1,990 | 2,000 | 1,990 | 2,000 | 8,000 | 299.96 |
| 1985-08-21 | 2,000 | 2,000 | 1,950 | 1,960 | 9,000 | 293.96 |
| 1985-08-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 299.96 |
| 1985-08-19 | 1,960 | 2,000 | 1,960 | 2,000 | 2,000 | 299.96 |
| 1985-08-17 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 292.46 |
| 1985-08-16 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 292.46 |
| 1985-08-15 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 292.46 |
| 1985-08-07 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 290.96 |
| 1985-08-06 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 290.96 |
| 1985-08-05 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 290.96 |
| 1985-08-01 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 290.96 |
| 1985-07-31 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 292.46 |
| 1985-07-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 292.46 |
| 1985-07-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 292.46 |
| 1985-07-24 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 299.96 |
| 1985-07-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 299.96 |
| 1985-07-19 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 302.96 |
| 1985-07-18 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 299.96 |
| 1985-07-17 | 1,980 | 1,980 | 1,950 | 1,980 | 8,000 | 296.96 |
| 1985-07-16 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 298.46 |
| 1985-07-15 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 299.96 |
| 1985-07-12 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 316.46 |
| 1985-07-11 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 316.46 |
| 1985-07-10 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 316.46 |
| 1985-07-09 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 316.46 |
| 1985-07-08 | 2,110 | 2,110 | 2,100 | 2,110 | 13,000 | 316.46 |
| 1985-07-06 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 316.46 |
| 1985-07-05 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 316.46 |
| 1985-07-04 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 316.46 |
| 1985-07-03 | 2,150 | 2,150 | 2,110 | 2,110 | 7,000 | 316.46 |
| 1985-07-02 | 2,200 | 2,200 | 2,150 | 2,150 | 6,000 | 322.46 |
| 1985-07-01 | 2,230 | 2,230 | 2,230 | 2,230 | 7,000 | 334.46 |
| 1985-06-29 | 2,230 | 2,230 | 2,230 | 2,230 | 8,000 | 334.46 |
| 1985-06-21 | 2,100 | 2,150 | 2,100 | 2,150 | 7,000 | 322.46 |
| 1985-06-20 | 2,110 | 2,110 | 2,100 | 2,110 | 11,000 | 316.46 |
| 1985-06-07 | 2,350 | 2,370 | 2,350 | 2,350 | 15,000 | 352.46 |
| 1985-06-06 | 2,370 | 2,370 | 2,370 | 2,370 | 8,000 | 355.46 |
| 1985-05-31 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 361.45 |
| 1985-05-29 | 2,490 | 2,490 | 2,410 | 2,410 | 7,000 | 361.45 |
| 1985-05-28 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 374.95 |
| 1985-05-25 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 374.95 |
| 1985-05-23 | 2,460 | 2,470 | 2,460 | 2,470 | 2,000 | 370.45 |
| 1985-05-22 | 2,450 | 2,460 | 2,450 | 2,460 | 2,000 | 368.95 |
| 1985-05-21 | 2,450 | 2,450 | 2,450 | 2,450 | 11,000 | 367.45 |
| 1985-05-20 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 376.45 |
| 1985-05-18 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 376.45 |
| 1985-05-17 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 386.95 |
| 1985-05-14 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 389.95 |
| 1985-05-10 | 2,640 | 2,640 | 2,640 | 2,640 | 4,000 | 395.95 |
| 1985-05-09 | 2,720 | 2,720 | 2,680 | 2,680 | 4,000 | 401.95 |
| 1985-05-08 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 | 409.45 |
| 1985-05-07 | 2,730 | 2,730 | 2,710 | 2,730 | 10,000 | 409.45 |
| 1985-05-02 | 2,730 | 2,730 | 2,730 | 2,730 | 5,000 | 409.45 |
| 1985-05-01 | 2,740 | 2,740 | 2,700 | 2,700 | 2,000 | 404.95 |
| 1985-04-30 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 410.95 |
| 1985-04-27 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 | 412.45 |
| 1985-04-23 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 404.95 |
| 1985-04-15 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 412.45 |
| 1985-04-12 | 2,740 | 2,740 | 2,720 | 2,720 | 17,000 | 407.95 |
| 1985-04-11 | 2,740 | 2,740 | 2,740 | 2,740 | 11,000 | 410.95 |
| 1985-04-10 | 2,730 | 2,750 | 2,730 | 2,750 | 20,000 | 412.45 |
| 1985-04-08 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 410.95 |
| 1985-04-04 | 2,750 | 2,750 | 2,750 | 2,750 | 11,000 | 412.45 |
| 1985-04-03 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 418.45 |
| 1985-04-02 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 419.95 |
| 1985-04-01 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 419.95 |
| 1985-03-30 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 | 419.95 |
| 1985-03-29 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 | 419.95 |
| 1985-03-28 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 419.95 |
| 1985-03-27 | 2,800 | 2,800 | 2,800 | 2,800 | 6,000 | 419.95 |
| 1985-03-26 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 404.95 |
| 1985-03-25 | 2,760 | 2,760 | 2,700 | 2,700 | 19,000 | 404.95 |
| 1985-03-23 | 2,830 | 2,830 | 2,780 | 2,780 | 2,000 | 416.95 |
| 1985-03-22 | 2,870 | 2,870 | 2,850 | 2,850 | 54,000 | 427.45 |
| 1985-03-20 | 2,860 | 2,860 | 2,860 | 2,860 | 37,000 | 428.95 |
| 1985-03-18 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 416.95 |
| 1985-03-16 | 2,710 | 2,760 | 2,710 | 2,760 | 5,000 | 413.95 |
| 1985-03-13 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 394.45 |
| 1985-03-12 | 2,570 | 2,580 | 2,570 | 2,580 | 2,000 | 386.95 |
| 1985-03-11 | 2,550 | 2,570 | 2,550 | 2,570 | 15,000 | 385.45 |
| 1985-03-08 | 2,520 | 2,550 | 2,520 | 2,550 | 23,000 | 382.45 |
| 1985-03-07 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 377.95 |
| 1985-03-06 | 2,550 | 2,550 | 2,510 | 2,520 | 33,000 | 377.95 |
| 1985-03-05 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 389.95 |
| 1985-03-02 | 2,550 | 2,550 | 2,550 | 2,550 | 7,000 | 382.45 |
| 1985-03-01 | 2,600 | 2,630 | 2,570 | 2,570 | 20,000 | 385.45 |
| 1985-02-28 | 2,650 | 2,650 | 2,630 | 2,630 | 8,000 | 394.45 |
| 1985-02-27 | 2,650 | 2,650 | 2,630 | 2,630 | 16,000 | 394.45 |
| 1985-02-25 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 404.95 |
| 1985-02-23 | 2,700 | 2,700 | 2,690 | 2,700 | 10,000 | 404.95 |
| 1985-02-22 | 2,710 | 2,710 | 2,700 | 2,700 | 4,000 | 404.95 |
| 1985-02-21 | 2,700 | 2,710 | 2,700 | 2,710 | 5,000 | 406.45 |
| 1985-02-20 | 2,730 | 2,730 | 2,700 | 2,700 | 7,000 | 404.95 |
| 1985-02-18 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 404.95 |
| 1985-02-16 | 2,700 | 2,700 | 2,700 | 2,700 | 12,000 | 404.95 |
| 1985-02-15 | 2,700 | 2,700 | 2,680 | 2,700 | 15,000 | 404.95 |
| 1985-02-14 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 | 404.95 |
| 1985-02-13 | 2,710 | 2,710 | 2,700 | 2,700 | 12,000 | 404.95 |
| 1985-02-12 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 404.95 |
| 1985-02-08 | 2,670 | 2,700 | 2,670 | 2,700 | 5,000 | 404.95 |
| 1985-02-07 | 2,660 | 2,670 | 2,650 | 2,650 | 76,000 | 397.45 |
| 1985-02-05 | 2,700 | 2,700 | 2,640 | 2,650 | 18,000 | 397.45 |
| 1985-02-02 | 2,790 | 2,790 | 2,770 | 2,770 | 2,000 | 415.45 |
| 1985-02-01 | 2,800 | 2,810 | 2,790 | 2,790 | 10,000 | 418.45 |
| 1985-01-31 | 2,800 | 2,800 | 2,790 | 2,800 | 8,000 | 419.95 |
| 1985-01-30 | 2,760 | 2,770 | 2,750 | 2,770 | 126,000 | 415.45 |
| 1985-01-29 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 419.95 |
| 1985-01-28 | 2,800 | 2,800 | 2,760 | 2,760 | 3,000 | 413.95 |
| 1985-01-26 | 2,820 | 2,820 | 2,810 | 2,810 | 4,000 | 421.45 |
| 1985-01-25 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 422.95 |
| 1985-01-24 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 | 419.95 |
| 1985-01-23 | 2,910 | 2,910 | 2,840 | 2,840 | 14,000 | 425.95 |
| 1985-01-22 | 2,990 | 2,990 | 2,910 | 2,910 | 9,000 | 436.45 |
| 1985-01-18 | 3,000 | 3,000 | 2,990 | 2,990 | 41,000 | 448.44 |
| 1985-01-16 | 2,990 | 3,000 | 2,990 | 3,000 | 2,000 | 449.94 |
| 1985-01-14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 449.94 |
| 1985-01-11 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 449.94 |
| 1985-01-10 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 457.44 |
| 1985-01-04 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 464.94 |
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
