1973 NECネッツエスアイ(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,360	2,360	2,340	2,355	21,500	785
2000-12-28	2,310	2,375	2,310	2,375	26,500	791.67
2000-12-27	2,350	2,385	2,350	2,350	26,300	783.33
2000-12-26	2,280	2,400	2,280	2,400	91,800	800
2000-12-25	2,350	2,350	2,310	2,320	67,800	773.33
2000-12-22	2,230	2,345	2,220	2,265	83,600	755
2000-12-21	2,220	2,240	2,200	2,200	55,800	733.33
2000-12-20	2,270	2,315	2,270	2,300	68,500	766.67
2000-12-19	2,395	2,395	2,265	2,270	91,300	756.67
2000-12-18	2,385	2,420	2,375	2,420	89,100	806.67
2000-12-15	2,400	2,420	2,370	2,400	129,200	800
2000-12-14	2,390	2,440	2,380	2,420	215,500	806.67
2000-12-13	2,380	2,400	2,350	2,385	89,000	795
2000-12-12	2,380	2,380	2,320	2,360	56,500	786.67
2000-12-11	2,375	2,375	2,320	2,340	212,000	780
2000-12-08	2,270	2,410	2,270	2,340	329,500	780
2000-12-07	2,260	2,280	2,240	2,280	28,900	760
2000-12-06	2,275	2,300	2,250	2,300	104,500	766.67
2000-12-05	2,280	2,300	2,270	2,275	119,300	758.33
2000-12-04	2,210	2,280	2,180	2,260	116,700	753.33
2000-12-01	2,130	2,270	2,100	2,250	132,900	750
2000-11-30	2,100	2,150	2,100	2,140	53,100	713.33
2000-11-29	2,070	2,145	2,070	2,105	8,500	701.67
2000-11-28	2,160	2,175	2,060	2,070	31,200	690
2000-11-27	2,155	2,185	2,155	2,185	26,400	728.33
2000-11-24	2,150	2,185	2,130	2,185	54,200	728.33
2000-11-22	2,135	2,150	2,110	2,150	39,100	716.67
2000-11-21	2,145	2,145	2,090	2,100	26,100	700
2000-11-20	2,100	2,160	2,080	2,110	39,200	703.33
2000-11-17	2,055	2,145	2,050	2,115	54,200	705
2000-11-16	2,130	2,145	2,050	2,055	43,600	685
2000-11-15	2,075	2,145	2,060	2,100	70,100	700
2000-11-14	2,060	2,110	2,060	2,100	15,000	700
2000-11-13	2,080	2,150	2,060	2,120	140,300	706.67
2000-11-10	2,050	2,120	2,000	2,115	63,800	705
2000-11-09	2,020	2,030	2,005	2,025	15,200	675
2000-11-08	2,000	2,035	1,998	2,025	14,400	675
2000-11-07	2,050	2,050	1,990	1,991	33,800	663.67
2000-11-06	2,050	2,060	2,020	2,050	41,700	683.33
2000-11-02	2,000	2,040	1,998	2,030	38,200	676.67
2000-11-01	1,976	2,015	1,976	2,000	29,600	666.67
2000-10-31	2,005	2,005	1,950	1,975	50,500	658.33
2000-10-30	2,010	2,080	2,000	2,070	137,400	690
2000-10-27	1,985	2,000	1,983	1,995	70,900	665
2000-10-26	2,000	2,000	1,958	1,985	36,800	661.67
2000-10-25	2,020	2,025	2,000	2,020	30,300	673.33
2000-10-24	2,050	2,050	2,020	2,040	34,700	680
2000-10-23	2,040	2,070	2,040	2,050	17,400	683.33
2000-10-20	2,050	2,080	2,040	2,040	19,400	680
2000-10-19	2,000	2,040	1,990	2,040	46,200	680
2000-10-18	2,040	2,040	2,000	2,000	29,900	666.67
2000-10-17	2,040	2,050	2,035	2,040	32,700	680
2000-10-16	2,090	2,090	2,050	2,050	36,400	683.33
2000-10-13	2,070	2,095	2,070	2,090	31,700	696.67
2000-10-12	2,040	2,060	2,030	2,060	55,000	686.67
2000-10-11	2,080	2,080	2,035	2,080	30,800	693.33
2000-10-10	2,060	2,095	2,035	2,095	32,400	698.33
2000-10-06	2,100	2,100	2,090	2,100	22,500	700
2000-10-05	2,110	2,110	2,070	2,100	33,300	700
2000-10-04	2,110	2,110	2,060	2,090	34,800	696.67
2000-10-03	2,140	2,140	2,070	2,110	34,800	703.33
2000-10-02	2,150	2,150	2,070	2,125	37,100	708.33
2000-09-29	2,055	2,115	2,055	2,115	32,000	705
2000-09-28	2,090	2,115	2,080	2,115	18,900	705
2000-09-27	2,115	2,115	2,080	2,095	13,900	698.33
2000-09-26	2,100	2,120	2,090	2,105	26,300	701.67
2000-09-25	2,170	2,175	2,110	2,140	39,700	713.33
2000-09-22	2,145	2,170	2,100	2,170	35,900	723.33
2000-09-21	2,150	2,170	2,120	2,170	31,700	723.33
2000-09-20	2,090	2,160	2,090	2,160	35,500	720
2000-09-19	2,060	2,095	2,060	2,080	108,200	693.33
2000-09-18	2,090	2,105	2,070	2,080	26,300	693.33
2000-09-14	2,080	2,100	2,075	2,100	42,600	700
2000-09-13	2,080	2,095	2,075	2,080	32,600	693.33
2000-09-12	2,110	2,115	2,070	2,100	21,600	700
2000-09-11	2,095	2,100	2,070	2,075	39,800	691.67
2000-09-08	2,115	2,140	2,090	2,140	46,500	713.33
2000-09-07	2,155	2,175	2,100	2,135	59,800	711.67
2000-09-06	2,170	2,205	2,140	2,140	57,800	713.33
2000-09-05	2,200	2,200	2,180	2,195	20,900	731.67
2000-09-04	2,190	2,200	2,160	2,195	122,400	731.67
2000-09-01	2,220	2,230	2,155	2,170	68,900	723.33
2000-08-31	2,240	2,250	2,160	2,220	71,400	740
2000-08-30	2,290	2,295	2,240	2,270	44,800	756.67
2000-08-29	2,300	2,300	2,240	2,280	24,900	760
2000-08-28	2,300	2,300	2,280	2,300	51,600	766.67
2000-08-25	2,290	2,300	2,270	2,300	81,700	766.67
2000-08-24	2,270	2,295	2,265	2,265	74,200	755
2000-08-23	2,285	2,285	2,240	2,265	44,100	755
2000-08-22	2,220	2,280	2,200	2,280	348,500	760
2000-08-21	2,225	2,240	2,205	2,230	27,100	743.33
2000-08-18	2,220	2,240	2,205	2,240	40,600	746.67
2000-08-17	2,190	2,225	2,185	2,190	48,700	730
2000-08-16	2,270	2,270	2,205	2,220	47,100	740
2000-08-15	2,290	2,290	2,255	2,265	39,200	755
2000-08-14	2,265	2,270	2,245	2,265	63,300	755
2000-08-11	2,240	2,250	2,200	2,240	59,400	746.67
2000-08-10	2,230	2,245	2,190	2,240	124,100	746.67
2000-08-09	2,230	2,230	2,165	2,220	36,400	740
2000-08-08	2,200	2,210	2,155	2,190	42,300	730
2000-08-07	2,145	2,190	2,145	2,165	27,600	721.67
2000-08-04	2,125	2,230	2,125	2,180	94,500	726.67
2000-08-03	2,200	2,200	2,140	2,200	101,000	733.33
2000-08-02	2,180	2,200	2,120	2,200	95,800	733.33
2000-08-01	2,100	2,175	2,070	2,100	112,800	700
2000-07-31	2,100	2,170	2,020	2,100	47,100	700
2000-07-28	2,125	2,130	2,100	2,120	30,500	706.67
2000-07-27	2,150	2,180	2,120	2,130	23,700	710
2000-07-26	2,220	2,220	2,170	2,185	71,000	728.33
2000-07-25	2,190	2,270	2,140	2,240	310,400	746.67
2000-07-24	2,055	2,150	2,040	2,150	64,200	716.67
2000-07-21	2,080	2,095	2,050	2,055	17,400	685
2000-07-19	2,050	2,120	2,030	2,105	31,000	701.67
2000-07-18	2,130	2,130	2,050	2,120	36,400	706.67
2000-07-17	2,160	2,160	2,100	2,135	38,800	711.67
2000-07-14	2,080	2,135	2,080	2,090	34,800	696.67
2000-07-13	2,180	2,180	2,030	2,030	99,200	676.67
2000-07-12	2,190	2,190	2,160	2,170	66,400	723.33
2000-07-11	2,120	2,200	2,120	2,165	56,100	721.67
2000-07-10	2,200	2,200	2,130	2,150	39,900	716.67
2000-07-07	2,150	2,240	2,135	2,200	75,300	733.33
2000-07-06	2,100	2,145	2,100	2,130	46,500	710
2000-07-05	2,100	2,180	2,085	2,100	126,700	700
2000-07-04	2,250	2,300	2,155	2,155	111,800	718.33
2000-07-03	2,240	2,300	2,220	2,220	156,100	740
2000-06-30	2,215	2,245	2,215	2,240	55,600	746.67
2000-06-29	2,245	2,245	2,190	2,225	194,700	741.67
2000-06-28	2,140	2,230	2,105	2,205	241,700	735
2000-06-27	2,110	2,155	2,095	2,150	141,100	716.67
2000-06-26	2,060	2,100	2,060	2,085	57,200	695
2000-06-23	2,095	2,095	2,050	2,065	170,600	688.33
2000-06-22	2,145	2,150	2,055	2,055	91,600	685
2000-06-21	2,150	2,155	2,120	2,145	132,300	715
2000-06-20	2,090	2,145	2,060	2,115	226,900	705
2000-06-19	2,020	2,100	2,020	2,090	147,700	696.67
2000-06-16	2,000	2,010	1,980	1,997	77,700	665.67
2000-06-15	1,985	2,055	1,980	2,030	273,700	676.67
2000-06-14	1,925	1,995	1,900	1,990	393,600	663.33
2000-06-13	1,899	1,915	1,890	1,895	197,300	631.67
2000-06-12	1,895	1,897	1,880	1,897	101,900	632.33
2000-06-09	1,800	1,869	1,800	1,865	158,100	621.67
2000-06-08	1,799	1,825	1,785	1,800	154,500	600
2000-06-07	1,695	1,805	1,687	1,800	334,700	600
2000-06-06	1,688	1,689	1,659	1,665	71,200	555
2000-06-05	1,727	1,727	1,659	1,675	110,600	558.33
2000-06-02	1,750	1,770	1,712	1,727	69,400	575.67
2000-06-01	1,795	1,795	1,749	1,750	82,700	583.33
2000-05-31	1,790	1,813	1,790	1,813	94,700	604.33
2000-05-30	1,780	1,799	1,751	1,782	40,200	594
2000-05-29	1,750	1,782	1,750	1,780	58,600	593.33
2000-05-26	1,789	1,789	1,750	1,762	18,600	587.33
2000-05-25	1,812	1,812	1,791	1,795	28,100	598.33
2000-05-24	1,800	1,813	1,779	1,812	50,500	604
2000-05-23	1,780	1,781	1,775	1,778	59,900	592.67
2000-05-22	1,790	1,800	1,761	1,780	64,200	593.33
2000-05-19	1,727	1,770	1,710	1,770	84,800	590
2000-05-18	1,732	1,732	1,710	1,728	44,200	576
2000-05-17	1,720	1,720	1,702	1,707	47,100	569
2000-05-16	1,731	1,731	1,690	1,705	29,000	568.33
2000-05-15	1,700	1,729	1,690	1,722	29,200	574
2000-05-12	1,724	1,730	1,710	1,720	12,000	573.33
2000-05-11	1,740	1,740	1,650	1,701	27,400	567
2000-05-10	1,740	1,747	1,736	1,745	64,600	581.67
2000-05-09	1,740	1,750	1,725	1,745	80,500	581.67
2000-05-08	1,750	1,750	1,720	1,725	63,100	575
2000-05-02	1,700	1,750	1,695	1,750	153,500	583.33
2000-05-01	1,619	1,699	1,619	1,689	47,700	563
2000-04-28	1,600	1,612	1,585	1,590	76,800	530
2000-04-27	1,650	1,650	1,595	1,600	113,100	533.33
2000-04-26	1,636	1,656	1,621	1,650	56,300	550
2000-04-25	1,700	1,700	1,615	1,620	25,200	540
2000-04-24	1,700	1,725	1,650	1,700	58,700	566.67
2000-04-21	1,595	1,600	1,588	1,600	178,600	533.33
2000-04-20	1,642	1,642	1,580	1,599	77,900	533
2000-04-19	1,630	1,650	1,613	1,630	50,800	543.33
2000-04-18	1,680	1,680	1,590	1,630	97,100	543.33
2000-04-17	1,540	1,680	1,540	1,680	62,800	560
2000-04-14	1,710	1,715	1,670	1,690	51,700	563.33
2000-04-13	1,762	1,762	1,712	1,715	54,600	571.67
2000-04-12	1,785	1,785	1,698	1,727	59,700	575.67
2000-04-11	1,780	1,795	1,777	1,785	66,400	595
2000-04-10	1,762	1,781	1,761	1,777	45,900	592.33
2000-04-07	1,770	1,770	1,761	1,769	65,700	589.67
2000-04-06	1,770	1,801	1,770	1,778	46,500	592.67
2000-04-05	1,814	1,814	1,779	1,779	59,400	593
2000-04-04	1,860	1,879	1,815	1,815	72,300	605
2000-04-03	1,870	1,885	1,860	1,880	54,400	626.67
2000-03-31	1,815	1,876	1,810	1,860	12,200	620
2000-03-30	1,900	1,900	1,830	1,835	52,300	611.67
2000-03-29	1,800	1,930	1,800	1,930	88,500	643.33
2000-03-28	1,780	1,830	1,760	1,800	70,900	600
2000-03-27	1,790	1,801	1,676	1,676	84,600	558.67
2000-03-24	1,675	1,680	1,645	1,675	60,800	558.33
2000-03-23	1,651	1,671	1,626	1,645	57,700	548.33
2000-03-22	1,750	1,760	1,650	1,680	58,400	560
2000-03-21	1,753	1,760	1,720	1,748	86,700	582.67
2000-03-17	1,650	1,690	1,590	1,690	162,500	563.33
2000-03-16	1,480	1,510	1,475	1,510	107,000	503.33
2000-03-15	1,499	1,499	1,460	1,470	83,900	490
2000-03-14	1,455	1,599	1,455	1,480	82,700	493.33
2000-03-13	1,495	1,496	1,450	1,460	97,200	486.67
2000-03-10	1,510	1,520	1,490	1,500	189,100	500
2000-03-09	1,550	1,570	1,510	1,550	70,100	516.67
2000-03-08	1,590	1,590	1,551	1,575	51,600	525
2000-03-07	1,610	1,630	1,598	1,600	65,900	533.33
2000-03-06	1,673	1,675	1,597	1,630	72,200	543.33
2000-03-03	1,700	1,712	1,666	1,673	61,500	557.67
2000-03-02	1,720	1,720	1,710	1,712	36,200	570.67
2000-03-01	1,720	1,745	1,680	1,710	40,100	570
2000-02-29	1,779	1,779	1,729	1,731	43,500	577
2000-02-28	1,800	1,800	1,769	1,780	7,100	593.33
2000-02-25	1,830	1,865	1,800	1,821	25,700	607
2000-02-24	1,850	1,889	1,820	1,830	32,100	610
2000-02-23	1,801	1,801	1,711	1,790	50,400	596.67
2000-02-22	1,700	1,720	1,700	1,711	21,000	570.33
2000-02-21	1,766	1,766	1,698	1,711	62,500	570.33
2000-02-18	1,765	1,771	1,760	1,766	15,000	588.67
2000-02-17	1,780	1,780	1,760	1,770	82,100	590
2000-02-16	1,830	1,830	1,769	1,779	50,600	593
2000-02-15	1,855	1,865	1,830	1,831	87,800	610.33
2000-02-14	1,855	1,865	1,846	1,855	75,100	618.33
2000-02-10	1,898	1,899	1,851	1,855	63,000	618.33
2000-02-09	1,855	1,900	1,855	1,899	50,400	633
2000-02-08	1,890	1,899	1,852	1,855	49,800	618.33
2000-02-07	1,900	1,901	1,898	1,900	40,700	633.33
2000-02-04	1,891	1,931	1,891	1,899	35,500	633
2000-02-03	1,957	1,957	1,899	1,921	65,300	640.33
2000-02-02	1,990	2,020	1,921	1,928	26,700	642.67
2000-02-01	1,995	2,010	1,994	1,995	28,700	665
2000-01-31	2,010	2,020	1,980	1,990	40,000	663.33
2000-01-28	2,000	2,020	2,000	2,000	15,900	666.67
2000-01-27	2,050	2,050	2,020	2,020	20,300	673.33
2000-01-26	2,065	2,065	1,976	2,030	29,800	676.67
2000-01-25	1,970	1,995	1,955	1,995	28,500	665
2000-01-24	1,941	1,998	1,941	1,980	16,100	660
2000-01-21	1,940	1,949	1,920	1,941	39,100	647
2000-01-20	1,974	1,985	1,932	1,950	15,300	650
2000-01-19	1,909	1,990	1,905	1,990	53,400	663.33
2000-01-18	1,950	1,950	1,880	1,909	92,500	636.33
2000-01-17	1,908	1,920	1,885	1,895	59,300	631.67
2000-01-14	1,860	1,906	1,860	1,878	32,700	626
2000-01-13	1,909	1,909	1,851	1,888	32,900	629.33
2000-01-12	1,930	1,940	1,880	1,881	36,300	627
2000-01-11	1,900	1,930	1,890	1,910	23,500	636.67
2000-01-07	1,850	1,900	1,850	1,880	16,000	626.67
2000-01-06	1,850	1,880	1,845	1,860	32,900	620
2000-01-05	1,900	1,920	1,860	1,890	31,000	630
2000-01-04	1,980	1,990	1,900	1,900	13,800	633.33

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