1973 NECネッツエスアイ(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,360	2,390	2,300	2,310	10,500	770
1996-12-27	2,360	2,430	2,360	2,370	21,600	790
1996-12-26	2,350	2,400	2,330	2,400	40,700	800
1996-12-25	2,320	2,330	2,290	2,330	35,600	776.67
1996-12-24	2,280	2,310	2,270	2,280	30,600	760
1996-12-20	2,390	2,390	2,280	2,300	39,600	766.67
1996-12-19	2,400	2,400	2,310	2,350	96,000	783.33
1996-12-18	2,450	2,450	2,400	2,400	60,300	800
1996-12-17	2,470	2,480	2,450	2,450	43,900	816.67
1996-12-16	2,490	2,490	2,470	2,470	21,600	823.33
1996-12-13	2,450	2,490	2,450	2,470	55,900	823.33
1996-12-12	2,490	2,490	2,460	2,480	45,500	826.67
1996-12-11	2,500	2,510	2,470	2,490	91,800	830
1996-12-10	2,460	2,500	2,460	2,470	60,800	823.33
1996-12-09	2,450	2,460	2,420	2,450	17,600	816.67
1996-12-06	2,460	2,480	2,400	2,410	80,100	803.33
1996-12-05	2,460	2,460	2,400	2,400	189,700	800
1996-12-04	2,510	2,530	2,460	2,460	95,900	820
1996-12-03	2,670	2,690	2,510	2,600	96,100	866.67
1996-12-02	2,710	2,720	2,660	2,670	24,700	890
1996-11-29	2,710	2,730	2,710	2,720	44,100	906.67
1996-11-28	2,750	2,750	2,700	2,730	35,600	910
1996-11-27	2,750	2,770	2,730	2,750	178,700	916.67
1996-11-26	2,760	2,780	2,740	2,740	94,100	913.33
1996-11-25	2,740	2,760	2,730	2,730	40,800	910
1996-11-22	2,710	2,740	2,690	2,740	22,800	913.33
1996-11-21	2,740	2,740	2,710	2,710	18,900	903.33
1996-11-20	2,710	2,740	2,700	2,710	30,300	903.33
1996-11-19	2,710	2,740	2,700	2,720	37,600	906.67
1996-11-18	2,750	2,750	2,700	2,710	8,400	903.33
1996-11-15	2,740	2,750	2,720	2,740	10,300	913.33
1996-11-14	2,740	2,750	2,720	2,740	60,900	913.33
1996-11-13	2,710	2,760	2,690	2,740	158,600	913.33
1996-11-12	2,700	2,720	2,690	2,720	18,900	906.67
1996-11-11	2,680	2,730	2,680	2,690	54,900	896.67
1996-11-08	2,680	2,720	2,680	2,720	35,000	906.67
1996-11-07	2,740	2,740	2,680	2,680	36,600	893.33
1996-11-06	2,670	2,740	2,670	2,740	11,700	913.33
1996-11-05	2,750	2,750	2,680	2,710	16,600	903.33
1996-11-01	2,720	2,750	2,700	2,710	43,900	903.33
1996-10-31	2,680	2,730	2,680	2,730	21,800	910
1996-10-30	2,700	2,700	2,690	2,690	55,700	896.67
1996-10-29	2,700	2,700	2,680	2,690	54,200	896.67
1996-10-28	2,720	2,720	2,680	2,700	100,200	900
1996-10-25	2,740	2,740	2,710	2,720	34,200	906.67
1996-10-24	2,750	2,750	2,710	2,750	66,100	916.67
1996-10-23	2,760	2,810	2,750	2,760	60,200	920
1996-10-22	2,840	2,840	2,820	2,840	54,000	946.67
1996-10-21	2,840	2,870	2,840	2,840	70,400	946.67
1996-10-18	2,810	2,830	2,810	2,830	45,900	943.33
1996-10-17	2,800	2,820	2,780	2,810	35,100	936.67
1996-10-16	2,820	2,830	2,810	2,810	76,000	936.67
1996-10-15	2,770	2,830	2,770	2,820	70,700	940
1996-10-14	2,750	2,800	2,740	2,760	74,300	920
1996-10-11	2,750	2,750	2,730	2,740	27,700	913.33
1996-10-09	2,720	2,770	2,720	2,750	23,500	916.67
1996-10-08	2,740	2,760	2,730	2,760	51,700	920
1996-10-07	2,750	2,790	2,750	2,750	36,800	916.67
1996-10-04	2,840	2,840	2,780	2,790	56,200	930
1996-10-03	2,860	2,860	2,810	2,810	49,200	936.67
1996-10-02	2,860	2,880	2,850	2,860	82,000	953.33
1996-10-01	2,880	2,880	2,810	2,870	93,000	956.67
1996-09-30	2,860	2,880	2,850	2,880	77,700	960
1996-09-27	2,860	2,860	2,810	2,850	93,800	950
1996-09-26	2,880	2,880	2,850	2,860	99,900	953.33
1996-09-25	2,850	2,860	2,820	2,860	44,000	953.33
1996-09-24	2,820	2,850	2,820	2,850	52,100	950
1996-09-20	2,820	2,850	2,800	2,820	64,000	940
1996-09-19	2,860	2,860	2,840	2,850	83,300	950
1996-09-18	2,870	2,890	2,850	2,870	79,200	956.67
1996-09-17	2,880	2,900	2,860	2,870	130,500	956.67
1996-09-13	2,870	2,880	2,850	2,870	84,700	956.67
1996-09-12	2,860	2,890	2,850	2,870	96,000	956.67
1996-09-11	2,810	2,850	2,800	2,840	91,600	946.67
1996-09-10	2,810	2,810	2,780	2,810	32,600	936.67
1996-09-09	2,760	2,810	2,760	2,780	61,700	926.67
1996-09-06	2,780	2,820	2,780	2,800	128,300	933.33
1996-09-05	2,750	2,810	2,750	2,770	93,900	923.33
1996-09-04	2,800	2,810	2,780	2,780	55,400	926.67
1996-09-03	2,810	2,830	2,750	2,800	79,300	933.33
1996-09-02	2,900	2,910	2,810	2,810	65,100	936.67
1996-08-30	2,890	2,930	2,870	2,890	127,800	963.33
1996-08-29	2,900	2,930	2,890	2,920	366,800	973.33
1996-08-28	2,890	2,930	2,880	2,930	272,500	976.67
1996-08-27	2,850	2,900	2,850	2,850	98,100	950
1996-08-26	2,860	2,880	2,830	2,830	84,000	943.33
1996-08-23	2,910	2,930	2,850	2,850	272,800	950
1996-08-22	2,860	2,890	2,820	2,880	132,400	960
1996-08-21	2,870	2,890	2,820	2,840	109,200	946.67
1996-08-20	2,840	2,850	2,800	2,850	36,300	950
1996-08-19	2,800	2,860	2,780	2,830	147,800	943.33
1996-08-16	2,840	2,840	2,800	2,810	85,400	936.67
1996-08-15	2,850	2,870	2,820	2,820	260,700	940
1996-08-14	2,770	2,870	2,760	2,870	550,100	956.67
1996-08-13	2,750	2,780	2,740	2,750	150,300	916.67
1996-08-12	2,690	2,730	2,690	2,720	14,900	906.67
1996-08-09	2,680	2,720	2,680	2,700	22,300	900
1996-08-08	2,680	2,720	2,680	2,690	51,200	896.67
1996-08-07	2,680	2,720	2,680	2,680	50,200	893.33
1996-08-06	2,670	2,700	2,660	2,680	34,800	893.33
1996-08-05	2,670	2,680	2,660	2,670	33,200	890
1996-08-02	2,680	2,700	2,650	2,680	24,000	893.33
1996-08-01	2,650	2,690	2,650	2,680	65,000	893.33
1996-07-31	2,710	2,720	2,690	2,690	76,500	896.67
1996-07-30	2,720	2,730	2,700	2,710	111,400	903.33
1996-07-29	2,690	2,710	2,690	2,710	106,000	903.33
1996-07-26	2,710	2,720	2,680	2,690	85,500	896.67
1996-07-25	2,660	2,700	2,650	2,650	81,100	883.33
1996-07-24	2,610	2,680	2,610	2,650	103,900	883.33
1996-07-23	2,680	2,680	2,630	2,650	85,100	883.33
1996-07-22	2,680	2,680	2,660	2,660	108,800	886.67
1996-07-19	2,660	2,680	2,650	2,660	79,500	886.67
1996-07-18	2,620	2,660	2,610	2,630	59,000	876.67
1996-07-17	2,620	2,640	2,610	2,610	49,400	870
1996-07-16	2,610	2,620	2,600	2,610	38,600	870
1996-07-15	2,640	2,640	2,610	2,620	44,700	873.33
1996-07-12	2,620	2,640	2,600	2,610	66,600	870
1996-07-11	2,640	2,650	2,620	2,620	188,900	873.33
1996-07-10	2,680	2,680	2,640	2,640	55,700	880
1996-07-09	2,680	2,680	2,660	2,670	60,500	890
1996-07-08	2,700	2,700	2,670	2,680	80,400	893.33
1996-07-05	2,720	2,720	2,680	2,700	100,800	900
1996-07-04	2,760	2,760	2,720	2,720	81,100	906.67
1996-07-03	2,780	2,780	2,750	2,770	126,000	923.33
1996-07-02	2,780	2,780	2,770	2,780	71,800	926.67
1996-07-01	2,780	2,780	2,760	2,780	61,700	926.67
1996-06-28	2,760	2,780	2,750	2,760	141,000	920
1996-06-27	2,750	2,760	2,740	2,750	86,800	916.67
1996-06-26	2,740	2,750	2,730	2,750	138,600	916.67
1996-06-25	2,740	2,740	2,730	2,730	49,000	910
1996-06-24	2,720	2,750	2,720	2,740	203,500	913.33
1996-06-21	2,750	2,750	2,740	2,750	102,100	916.67
1996-06-20	2,750	2,750	2,720	2,720	85,500	906.67
1996-06-19	2,750	2,770	2,740	2,750	69,300	916.67
1996-06-18	2,790	2,790	2,760	2,770	32,500	923.33
1996-06-17	2,810	2,810	2,790	2,790	120,100	930
1996-06-14	2,770	2,810	2,750	2,810	350,000	936.67
1996-06-13	2,770	2,780	2,750	2,760	210,200	920
1996-06-12	2,750	2,780	2,740	2,760	292,800	920
1996-06-11	2,700	2,770	2,690	2,730	372,400	910
1996-06-10	2,700	2,710	2,680	2,700	64,200	900
1996-06-07	2,690	2,710	2,680	2,710	120,000	903.33
1996-06-06	2,660	2,710	2,650	2,690	274,100	896.67
1996-06-05	2,650	2,660	2,640	2,650	81,800	883.33
1996-06-04	2,620	2,650	2,610	2,650	62,800	883.33
1996-06-03	2,610	2,630	2,600	2,600	45,800	866.67
1996-05-31	2,600	2,620	2,580	2,600	40,600	866.67
1996-05-30	2,580	2,630	2,580	2,600	106,000	866.67
1996-05-29	2,600	2,630	2,580	2,580	110,300	860
1996-05-28	2,580	2,600	2,580	2,600	22,300	866.67
1996-05-27	2,600	2,630	2,590	2,590	24,500	863.33
1996-05-24	2,570	2,630	2,570	2,600	109,300	866.67
1996-05-23	2,560	2,570	2,550	2,570	35,600	856.67
1996-05-22	2,600	2,650	2,560	2,560	64,100	853.33
1996-05-21	2,600	2,650	2,600	2,600	50,900	866.67
1996-05-20	2,600	2,630	2,590	2,610	26,900	870
1996-05-17	2,580	2,620	2,580	2,600	28,200	866.67
1996-05-16	2,600	2,630	2,580	2,620	29,500	873.33
1996-05-15	2,590	2,600	2,580	2,600	53,800	866.67
1996-05-14	2,560	2,560	2,510	2,510	31,100	836.67
1996-05-13	2,590	2,610	2,570	2,570	38,500	856.67
1996-05-10	2,580	2,610	2,560	2,590	99,300	863.33
1996-05-09	2,630	2,630	2,570	2,580	53,600	860
1996-05-08	2,630	2,640	2,600	2,620	92,700	873.33
1996-05-07	2,590	2,610	2,580	2,610	71,300	870
1996-05-02	2,650	2,650	2,610	2,620	92,200	873.33
1996-05-01	2,650	2,660	2,620	2,620	89,100	873.33
1996-04-30	2,700	2,700	2,640	2,670	146,000	890
1996-04-26	2,730	2,740	2,660	2,740	385,100	913.33
1996-04-25	2,630	2,740	2,600	2,690	690,400	896.67
1996-04-24	2,500	2,590	2,500	2,590	729,300	863.33
1996-04-23	2,470	2,510	2,460	2,480	218,800	826.67
1996-04-22	2,460	2,460	2,440	2,450	42,800	816.67
1996-04-19	2,450	2,480	2,440	2,440	62,300	813.33
1996-04-18	2,420	2,470	2,410	2,440	97,700	813.33
1996-04-17	2,440	2,450	2,400	2,420	77,600	806.67
1996-04-16	2,430	2,430	2,400	2,410	36,100	803.33
1996-04-15	2,470	2,470	2,430	2,430	38,000	810
1996-04-12	2,450	2,470	2,440	2,450	30,600	816.67
1996-04-11	2,480	2,490	2,450	2,450	31,700	816.67
1996-04-10	2,460	2,490	2,460	2,470	93,300	823.33
1996-04-09	2,440	2,490	2,410	2,460	79,800	820
1996-04-08	2,490	2,490	2,440	2,460	54,500	820
1996-04-05	2,430	2,470	2,430	2,470	31,700	823.33
1996-04-04	2,410	2,450	2,410	2,450	67,700	816.67
1996-04-03	2,430	2,450	2,410	2,440	78,800	813.33
1996-04-02	2,400	2,420	2,380	2,420	47,200	806.67
1996-04-01	2,360	2,420	2,350	2,400	42,100	800
1996-03-29	2,340	2,360	2,320	2,350	39,800	783.33
1996-03-28	2,320	2,340	2,310	2,320	28,400	773.33
1996-03-27	2,310	2,330	2,290	2,290	71,000	763.33
1996-03-26	2,340	2,380	2,280	2,280	65,000	760
1996-03-25	2,610	2,620	2,580	2,620	73,000	793.94
1996-03-22	2,620	2,620	2,590	2,610	123,700	790.91
1996-03-21	2,520	2,580	2,510	2,580	77,400	781.82
1996-03-19	2,540	2,600	2,510	2,540	32,700	769.70
1996-03-18	2,540	2,550	2,500	2,550	18,700	772.73
1996-03-15	2,570	2,570	2,490	2,540	24,400	769.70
1996-03-14	2,510	2,530	2,450	2,530	29,600	766.67
1996-03-13	2,540	2,550	2,470	2,470	30,800	748.49
1996-03-12	2,510	2,530	2,490	2,530	21,400	766.67
1996-03-11	2,500	2,520	2,480	2,500	21,800	757.58
1996-03-08	2,500	2,540	2,490	2,520	49,600	763.64
1996-03-07	2,530	2,540	2,500	2,510	31,700	760.61
1996-03-06	2,540	2,570	2,540	2,540	25,800	769.70
1996-03-05	2,570	2,570	2,530	2,540	17,800	769.70
1996-03-04	2,610	2,610	2,550	2,570	43,800	778.79
1996-03-01	2,520	2,640	2,500	2,640	125,300	800
1996-02-29	2,560	2,560	2,510	2,510	18,000	760.61
1996-02-28	2,580	2,600	2,540	2,540	40,000	769.70
1996-02-27	2,570	2,580	2,540	2,580	32,300	781.82
1996-02-26	2,500	2,580	2,480	2,580	65,400	781.82
1996-02-23	2,470	2,500	2,470	2,500	46,900	757.58
1996-02-22	2,490	2,500	2,460	2,470	47,600	748.49
1996-02-21	2,510	2,540	2,480	2,490	55,700	754.55
1996-02-20	2,500	2,550	2,500	2,540	17,700	769.70
1996-02-19	2,510	2,570	2,500	2,540	30,300	769.70
1996-02-16	2,560	2,600	2,510	2,550	43,600	772.73
1996-02-15	2,620	2,630	2,580	2,600	42,500	787.88
1996-02-14	2,600	2,650	2,580	2,610	251,500	790.91
1996-02-13	2,600	2,640	2,600	2,600	221,200	787.88
1996-02-09	2,600	2,650	2,540	2,580	33,100	781.82
1996-02-08	2,650	2,650	2,600	2,620	117,700	793.94
1996-02-07	2,630	2,660	2,590	2,650	165,400	803.03
1996-02-06	2,580	2,620	2,560	2,590	24,300	784.85
1996-02-05	2,590	2,630	2,580	2,580	29,000	781.82
1996-02-02	2,650	2,650	2,600	2,630	40,600	796.97
1996-02-01	2,660	2,680	2,610	2,650	66,300	803.03
1996-01-31	2,610	2,650	2,600	2,620	25,700	793.94
1996-01-30	2,650	2,670	2,600	2,610	43,900	790.91
1996-01-29	2,670	2,670	2,610	2,650	52,300	803.03
1996-01-26	2,690	2,700	2,630	2,630	107,300	796.97
1996-01-25	2,680	2,700	2,630	2,630	107,000	796.97
1996-01-24	2,620	2,680	2,620	2,660	135,700	806.06
1996-01-23	2,690	2,720	2,650	2,680	228,000	812.12
1996-01-22	2,720	2,720	2,660	2,700	229,700	818.18
1996-01-19	2,630	2,750	2,590	2,750	322,200	833.33
1996-01-18	2,600	2,640	2,580	2,630	141,400	796.97
1996-01-17	2,510	2,550	2,480	2,550	48,600	772.73
1996-01-16	2,490	2,500	2,450	2,470	17,300	748.49
1996-01-12	2,490	2,540	2,490	2,490	33,200	754.55
1996-01-11	2,550	2,550	2,480	2,500	56,000	757.58
1996-01-10	2,570	2,610	2,570	2,590	60,900	784.85
1996-01-09	2,610	2,630	2,580	2,610	52,400	790.91
1996-01-08	2,610	2,630	2,580	2,610	44,300	790.91
1996-01-05	2,630	2,650	2,600	2,610	81,800	790.91
1996-01-04	2,610	2,670	2,590	2,630	155,400	796.97

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11月
日	月	火	水	木	金	土
« 10月31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