1973 NECネッツエスアイ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	930	936	925	925	29,500	308.33
2004-12-29	940	941	912	920	75,600	306.67
2004-12-28	901	925	901	925	88,900	308.33
2004-12-27	902	906	895	901	57,500	300.33
2004-12-24	900	903	893	899	83,400	299.67
2004-12-22	891	904	888	893	92,900	297.67
2004-12-21	882	899	878	893	105,000	297.67
2004-12-20	872	881	862	872	54,000	290.67
2004-12-17	851	889	848	871	144,900	290.33
2004-12-16	848	858	848	852	59,500	284
2004-12-15	843	855	843	851	30,800	283.67
2004-12-14	857	857	841	852	50,600	284
2004-12-13	848	859	848	851	26,800	283.67
2004-12-10	851	852	845	848	84,000	282.67
2004-12-09	853	865	849	856	174,000	285.33
2004-12-08	851	869	850	862	66,200	287.33
2004-12-07	874	876	848	852	54,900	284
2004-12-06	885	887	871	871	68,600	290.33
2004-12-03	862	872	859	869	71,600	289.67
2004-12-02	860	860	854	858	43,100	286
2004-12-01	861	861	840	847	34,100	282.33
2004-11-30	849	861	845	853	67,100	284.33
2004-11-29	848	851	836	849	75,000	283
2004-11-26	844	852	843	848	47,300	282.67
2004-11-25	845	850	835	844	29,600	281.33
2004-11-24	842	851	835	844	45,200	281.33
2004-11-22	838	838	831	832	43,600	277.33
2004-11-19	846	850	844	846	43,200	282
2004-11-18	843	859	843	843	30,700	281
2004-11-17	845	851	841	843	63,600	281
2004-11-16	862	870	846	853	90,700	284.33
2004-11-15	862	873	862	871	60,500	290.33
2004-11-12	842	860	841	860	33,100	286.67
2004-11-11	875	879	862	864	23,700	288
2004-11-10	867	878	867	875	28,000	291.67
2004-11-09	875	883	873	877	19,700	292.33
2004-11-08	873	879	873	873	28,300	291
2004-11-05	875	884	867	877	23,600	292.33
2004-11-04	870	880	856	875	84,800	291.67
2004-11-02	860	869	842	851	38,100	283.67
2004-11-01	840	859	840	853	23,700	284.33
2004-10-29	840	854	839	850	57,900	283.33
2004-10-28	845	856	835	842	50,800	280.67
2004-10-27	854	860	838	845	48,000	281.67
2004-10-26	835	846	830	834	34,300	278
2004-10-25	843	856	835	835	78,700	278.33
2004-10-22	843	854	843	851	44,800	283.67
2004-10-21	860	873	845	853	45,900	284.33
2004-10-20	865	867	857	858	50,300	286
2004-10-19	880	889	870	883	50,000	294.33
2004-10-18	871	888	863	871	30,300	290.33
2004-10-15	881	887	876	880	24,800	293.33
2004-10-14	891	905	881	894	58,300	298
2004-10-13	887	898	880	892	64,000	297.33
2004-10-12	893	900	880	890	49,000	296.67
2004-10-08	894	900	888	889	23,900	296.33
2004-10-07	902	914	892	910	44,500	303.33
2004-10-06	898	908	890	902	45,200	300.67
2004-10-05	902	915	902	915	46,400	305
2004-10-04	900	912	892	902	36,400	300.67
2004-10-01	871	899	871	890	24,800	296.67
2004-09-30	867	893	867	870	18,000	290
2004-09-29	893	893	865	877	23,400	292.33
2004-09-28	897	897	882	884	18,000	294.67
2004-09-27	888	900	876	887	24,600	295.67
2004-09-24	899	899	888	892	37,000	297.33
2004-09-22	900	904	882	901	56,500	300.33
2004-09-21	912	912	892	892	20,100	297.33
2004-09-17	901	907	889	892	21,300	297.33
2004-09-16	900	909	883	900	42,600	300
2004-09-15	908	910	890	890	27,300	296.67
2004-09-14	916	920	890	907	30,000	302.33
2004-09-13	891	907	891	896	45,000	298.67
2004-09-10	902	906	878	888	119,700	296
2004-09-09	916	934	909	909	19,100	303
2004-09-08	926	927	914	917	18,900	305.67
2004-09-07	928	932	915	926	36,400	308.67
2004-09-06	912	929	911	926	39,500	308.67
2004-09-03	921	926	906	907	34,700	302.33
2004-09-02	916	924	913	919	33,900	306.33
2004-09-01	929	929	910	918	37,000	306
2004-08-31	910	931	909	919	50,900	306.33
2004-08-30	919	932	915	927	39,500	309
2004-08-27	928	928	909	909	43,800	303
2004-08-26	911	935	910	912	45,900	304
2004-08-25	910	913	891	899	39,700	299.67
2004-08-24	904	904	888	890	33,300	296.67
2004-08-23	893	909	883	884	28,100	294.67
2004-08-20	887	893	883	883	58,900	294.33
2004-08-19	891	891	885	885	22,500	295
2004-08-18	890	899	885	889	32,700	296.33
2004-08-17	884	906	882	887	32,200	295.67
2004-08-16	881	889	881	884	26,000	294.67
2004-08-13	900	900	890	891	41,600	297
2004-08-12	900	915	896	909	38,900	303
2004-08-11	910	911	893	909	82,000	303
2004-08-10	890	909	886	909	32,900	303
2004-08-09	911	911	878	899	60,900	299.67
2004-08-06	915	930	915	916	23,700	305.33
2004-08-05	945	948	911	921	40,200	307
2004-08-04	939	943	912	922	75,600	307.33
2004-08-03	940	944	915	929	61,300	309.67
2004-08-02	952	955	932	945	54,500	315
2004-07-30	922	962	922	954	62,900	318
2004-07-29	910	924	910	917	97,500	305.67
2004-07-28	922	935	918	919	51,300	306.33
2004-07-27	929	931	920	921	43,000	307
2004-07-26	925	944	908	927	58,600	309
2004-07-23	965	965	926	929	101,100	309.67
2004-07-22	973	973	941	955	59,100	318.33
2004-07-21	980	994	973	973	36,100	324.33
2004-07-20	963	993	962	980	44,200	326.67
2004-07-16	970	1,008	951	983	35,500	327.67
2004-07-15	1,001	1,024	974	976	131,500	325.33
2004-07-14	1,036	1,052	991	991	71,500	330.33
2004-07-13	1,063	1,063	1,032	1,041	105,700	347
2004-07-12	1,079	1,079	1,058	1,070	25,100	356.67
2004-07-09	1,051	1,065	1,050	1,059	38,900	353
2004-07-08	1,084	1,084	1,047	1,052	56,100	350.67
2004-07-07	1,046	1,059	1,041	1,053	33,900	351
2004-07-06	1,052	1,059	1,052	1,054	25,900	351.33
2004-07-05	1,070	1,070	1,055	1,058	43,500	352.67
2004-07-02	1,075	1,080	1,062	1,075	41,000	358.33
2004-07-01	1,071	1,085	1,071	1,083	28,300	361
2004-06-30	1,070	1,087	1,063	1,086	44,900	362
2004-06-29	1,078	1,083	1,072	1,078	56,100	359.33
2004-06-28	1,055	1,075	1,050	1,075	108,200	358.33
2004-06-25	1,077	1,077	1,064	1,064	47,700	354.67
2004-06-24	1,075	1,079	1,064	1,077	80,500	359
2004-06-23	1,065	1,078	1,063	1,072	59,600	357.33
2004-06-22	1,080	1,081	1,057	1,080	43,300	360
2004-06-21	1,069	1,099	1,069	1,070	92,800	356.67
2004-06-18	1,058	1,058	1,038	1,052	135,000	350.67
2004-06-17	1,030	1,043	1,021	1,038	86,900	346
2004-06-16	1,034	1,064	1,034	1,048	71,700	349.33
2004-06-15	1,056	1,063	1,039	1,054	230,300	351.33
2004-06-14	1,046	1,074	1,046	1,066	89,700	355.33
2004-06-11	1,074	1,074	1,040	1,065	189,400	355
2004-06-10	1,005	1,048	995	1,038	72,700	346
2004-06-09	1,000	1,005	989	1,001	87,600	333.67
2004-06-08	1,000	1,010	980	999	123,300	333
2004-06-07	1,000	1,009	995	998	146,300	332.67
2004-06-04	985	1,002	980	993	104,900	331
2004-06-03	1,000	1,012	987	992	133,800	330.67
2004-06-02	1,005	1,008	980	998	104,300	332.67
2004-06-01	1,005	1,005	986	993	161,200	331
2004-05-31	969	1,006	968	986	256,300	328.67
2004-05-28	940	960	927	960	85,700	320
2004-05-27	919	938	917	927	98,000	309
2004-05-26	943	952	939	943	64,200	314.33
2004-05-25	961	962	939	943	52,200	314.33
2004-05-24	955	980	954	965	129,100	321.67
2004-05-21	948	956	934	953	49,300	317.67
2004-05-20	923	950	911	948	79,600	316
2004-05-19	930	930	890	924	48,800	308
2004-05-18	876	919	876	913	67,800	304.33
2004-05-17	910	912	883	896	56,300	298.67
2004-05-14	936	947	922	928	68,200	309.33
2004-05-13	933	965	926	936	94,200	312
2004-05-12	940	950	924	933	192,700	311
2004-05-11	946	980	921	948	97,500	316
2004-05-10	987	1,010	920	945	103,600	315
2004-05-07	995	1,025	987	1,015	85,200	338.33
2004-05-06	1,010	1,030	1,008	1,013	90,800	337.67
2004-04-30	1,060	1,060	1,032	1,044	86,900	348
2004-04-28	1,071	1,103	1,071	1,086	159,700	362
2004-04-27	1,094	1,095	1,065	1,071	216,500	357
2004-04-26	1,120	1,142	1,111	1,119	178,500	373
2004-04-23	1,168	1,170	1,145	1,153	113,700	384.33
2004-04-22	1,170	1,193	1,165	1,169	80,400	389.67
2004-04-21	1,160	1,184	1,152	1,165	101,600	388.33
2004-04-20	1,139	1,165	1,136	1,159	113,400	386.33
2004-04-19	1,154	1,166	1,141	1,159	99,000	386.33
2004-04-16	1,171	1,220	1,165	1,188	154,900	396
2004-04-15	1,220	1,234	1,164	1,203	109,300	401
2004-04-14	1,260	1,270	1,240	1,254	113,600	418
2004-04-13	1,249	1,290	1,242	1,260	191,500	420
2004-04-12	1,190	1,249	1,190	1,226	244,800	408.67
2004-04-09	1,118	1,187	1,100	1,160	281,600	386.67
2004-04-08	1,095	1,129	1,095	1,118	222,100	372.67
2004-04-07	1,075	1,081	1,068	1,076	160,800	358.67
2004-04-06	1,080	1,087	1,059	1,071	109,100	357
2004-04-05	1,099	1,099	1,076	1,078	107,900	359.33
2004-04-02	1,097	1,097	1,075	1,081	124,800	360.33
2004-04-01	1,100	1,100	1,077	1,081	41,000	360.33
2004-03-31	1,055	1,099	1,055	1,098	107,400	366
2004-03-30	1,090	1,090	1,079	1,085	123,900	361.67
2004-03-29	1,070	1,088	1,069	1,073	98,600	357.67
2004-03-26	1,089	1,089	1,055	1,068	89,600	356
2004-03-25	1,070	1,085	1,069	1,074	107,500	358
2004-03-24	1,061	1,085	1,055	1,077	76,100	359
2004-03-23	1,070	1,070	1,054	1,064	40,300	354.67
2004-03-22	1,085	1,092	1,063	1,071	102,400	357
2004-03-19	1,087	1,095	1,061	1,085	112,000	361.67
2004-03-18	1,080	1,100	1,071	1,099	139,000	366.33
2004-03-17	1,057	1,077	1,050	1,068	97,400	356
2004-03-16	1,050	1,057	1,030	1,057	223,500	352.33
2004-03-15	1,061	1,070	1,046	1,053	117,700	351
2004-03-12	1,029	1,060	1,025	1,054	237,200	351.33
2004-03-11	1,018	1,031	1,006	1,025	125,900	341.67
2004-03-10	1,022	1,038	1,005	1,010	98,300	336.67
2004-03-09	1,005	1,019	1,005	1,014	93,400	338
2004-03-08	979	1,019	979	1,010	124,200	336.67
2004-03-05	1,002	1,019	995	998	126,300	332.67
2004-03-04	1,025	1,048	1,001	1,022	144,300	340.67
2004-03-03	1,036	1,055	1,019	1,022	200,200	340.67
2004-03-02	1,080	1,084	1,053	1,056	156,800	352
2004-03-01	1,083	1,098	1,058	1,093	119,000	364.33
2004-02-27	1,057	1,085	1,040	1,081	84,900	360.33
2004-02-26	1,067	1,088	1,060	1,086	120,400	362
2004-02-25	1,110	1,110	1,080	1,098	79,400	366
2004-02-24	1,106	1,132	1,094	1,111	59,200	370.33
2004-02-23	1,099	1,110	1,090	1,101	101,300	367
2004-02-20	1,079	1,100	1,079	1,099	71,000	366.33
2004-02-19	1,049	1,095	1,049	1,078	67,700	359.33
2004-02-18	1,080	1,090	1,040	1,069	149,100	356.33
2004-02-17	1,100	1,115	1,075	1,079	160,400	359.67
2004-02-16	1,036	1,077	1,017	1,075	141,500	358.33
2004-02-13	1,023	1,043	1,020	1,038	243,100	346
2004-02-12	1,000	1,050	1,000	1,043	170,600	347.67
2004-02-10	981	995	981	992	102,400	330.67
2004-02-09	1,000	1,003	970	991	169,200	330.33
2004-02-06	1,020	1,026	996	997	169,900	332.33
2004-02-05	985	1,044	978	1,026	369,600	342
2004-02-04	950	985	946	984	354,500	328
2004-02-03	925	942	898	932	93,600	310.67
2004-02-02	896	925	882	915	40,200	305
2004-01-30	903	906	881	896	64,100	298.67
2004-01-29	899	939	883	902	125,600	300.67
2004-01-28	904	933	904	919	81,000	306.33
2004-01-27	930	939	924	924	67,200	308
2004-01-26	915	935	905	925	82,200	308.33
2004-01-23	889	948	884	930	202,400	310
2004-01-22	892	892	876	888	149,200	296
2004-01-21	888	893	870	885	129,400	295
2004-01-20	870	893	857	868	165,600	289.33
2004-01-19	840	865	840	864	116,600	288
2004-01-16	829	843	829	839	102,800	279.67
2004-01-15	850	850	837	839	89,700	279.67
2004-01-14	836	846	831	835	120,700	278.33
2004-01-13	828	840	828	835	87,500	278.33
2004-01-09	840	840	828	828	59,200	276
2004-01-08	830	839	825	833	83,400	277.67
2004-01-07	828	845	825	826	26,900	275.33
2004-01-06	845	847	820	835	49,100	278.33
2004-01-05	856	856	836	854	26,600	284.67

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