1973 NECネッツエスアイ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,580	1,610	1,559	1,575	71,100	525
2005-12-29	1,580	1,599	1,570	1,572	42,400	524
2005-12-28	1,566	1,600	1,566	1,600	35,500	533.33
2005-12-27	1,591	1,608	1,563	1,566	78,000	522
2005-12-26	1,588	1,613	1,572	1,591	83,200	530.33
2005-12-22	1,583	1,588	1,550	1,574	104,600	524.67
2005-12-21	1,557	1,573	1,541	1,553	67,000	517.67
2005-12-20	1,530	1,577	1,530	1,558	109,200	519.33
2005-12-19	1,587	1,587	1,529	1,544	68,900	514.67
2005-12-16	1,555	1,590	1,538	1,557	171,700	519
2005-12-15	1,506	1,548	1,504	1,537	101,600	512.33
2005-12-14	1,548	1,556	1,510	1,510	76,600	503.33
2005-12-13	1,552	1,560	1,520	1,548	128,900	516
2005-12-12	1,559	1,585	1,558	1,571	86,800	523.67
2005-12-09	1,594	1,594	1,553	1,559	143,500	519.67
2005-12-08	1,589	1,595	1,558	1,579	130,300	526.33
2005-12-07	1,584	1,594	1,551	1,559	74,700	519.67
2005-12-06	1,579	1,622	1,562	1,583	226,100	527.67
2005-12-05	1,611	1,625	1,552	1,567	364,400	522.33
2005-12-02	1,548	1,651	1,523	1,610	365,200	536.67
2005-12-01	1,455	1,500	1,455	1,498	183,100	499.33
2005-11-30	1,439	1,480	1,439	1,454	77,100	484.67
2005-11-29	1,442	1,449	1,425	1,439	85,000	479.67
2005-11-28	1,451	1,451	1,420	1,427	88,800	475.67
2005-11-25	1,414	1,427	1,411	1,427	82,700	475.67
2005-11-24	1,410	1,427	1,403	1,403	86,600	467.67
2005-11-22	1,448	1,449	1,385	1,399	121,000	466.33
2005-11-21	1,440	1,450	1,414	1,414	183,500	471.33
2005-11-18	1,435	1,435	1,384	1,412	105,200	470.67
2005-11-17	1,383	1,440	1,368	1,384	114,200	461.33
2005-11-16	1,349	1,392	1,335	1,364	99,500	454.67
2005-11-15	1,380	1,400	1,379	1,379	47,600	459.67
2005-11-14	1,473	1,473	1,390	1,413	75,900	471
2005-11-11	1,480	1,480	1,456	1,473	159,400	491
2005-11-10	1,440	1,495	1,428	1,475	277,400	491.67
2005-11-09	1,450	1,450	1,394	1,428	178,600	476
2005-11-08	1,395	1,430	1,369	1,420	152,100	473.33
2005-11-07	1,312	1,405	1,312	1,375	271,100	458.33
2005-11-04	1,340	1,355	1,300	1,329	182,900	443
2005-11-02	1,335	1,340	1,320	1,334	159,900	444.67
2005-11-01	1,290	1,330	1,290	1,318	141,200	439.33
2005-10-31	1,210	1,334	1,210	1,276	342,600	425.33
2005-10-28	1,170	1,219	1,168	1,210	281,900	403.33
2005-10-27	1,140	1,169	1,138	1,165	97,100	388.33
2005-10-26	1,119	1,145	1,114	1,138	137,700	379.33
2005-10-25	1,108	1,115	1,103	1,106	130,100	368.67
2005-10-24	1,095	1,110	1,090	1,100	65,200	366.67
2005-10-21	1,109	1,121	1,083	1,095	57,900	365
2005-10-20	1,121	1,121	1,107	1,112	43,200	370.67
2005-10-19	1,112	1,125	1,102	1,103	58,800	367.67
2005-10-18	1,121	1,125	1,096	1,112	79,000	370.67
2005-10-17	1,154	1,154	1,120	1,121	90,000	373.67
2005-10-14	1,120	1,149	1,120	1,135	138,800	378.33
2005-10-13	1,111	1,131	1,072	1,117	132,300	372.33
2005-10-12	1,129	1,129	1,102	1,111	73,200	370.33
2005-10-11	1,089	1,116	1,086	1,114	106,000	371.33
2005-10-07	1,088	1,108	1,083	1,083	51,000	361
2005-10-06	1,116	1,116	1,068	1,068	151,500	356
2005-10-05	1,137	1,159	1,100	1,115	225,500	371.67
2005-10-04	1,160	1,170	1,125	1,137	84,500	379
2005-10-03	1,135	1,149	1,117	1,148	70,700	382.67
2005-09-30	1,174	1,175	1,144	1,153	103,600	384.33
2005-09-29	1,195	1,196	1,144	1,169	156,500	389.67
2005-09-28	1,203	1,203	1,166	1,175	103,300	391.67
2005-09-27	1,220	1,225	1,200	1,203	59,200	401
2005-09-26	1,195	1,235	1,193	1,229	85,400	409.67
2005-09-22	1,182	1,185	1,172	1,180	47,900	393.33
2005-09-21	1,184	1,184	1,167	1,170	47,800	390
2005-09-20	1,158	1,186	1,158	1,181	61,900	393.67
2005-09-16	1,150	1,160	1,140	1,153	47,600	384.33
2005-09-15	1,150	1,162	1,125	1,149	109,700	383
2005-09-14	1,155	1,168	1,150	1,155	100,700	385
2005-09-13	1,164	1,175	1,160	1,167	47,900	389
2005-09-12	1,166	1,193	1,162	1,163	50,200	387.67
2005-09-09	1,183	1,184	1,157	1,160	145,100	386.67
2005-09-08	1,155	1,175	1,155	1,173	111,800	391
2005-09-07	1,173	1,190	1,169	1,173	130,600	391
2005-09-06	1,168	1,195	1,164	1,169	105,700	389.67
2005-09-05	1,168	1,170	1,153	1,168	87,400	389.33
2005-09-02	1,140	1,207	1,138	1,172	177,500	390.67
2005-09-01	1,088	1,156	1,074	1,145	255,400	381.67
2005-08-31	1,071	1,085	1,064	1,068	47,800	356
2005-08-30	1,075	1,080	1,064	1,074	46,600	358
2005-08-29	1,079	1,079	1,056	1,070	64,400	356.67
2005-08-26	1,110	1,110	1,051	1,079	88,300	359.67
2005-08-25	1,107	1,115	1,103	1,110	95,000	370
2005-08-24	1,120	1,124	1,103	1,106	74,500	368.67
2005-08-23	1,117	1,135	1,082	1,121	121,100	373.67
2005-08-22	1,105	1,115	1,092	1,106	85,300	368.67
2005-08-19	1,110	1,110	1,100	1,104	28,900	368
2005-08-18	1,105	1,120	1,105	1,113	45,500	371
2005-08-17	1,113	1,125	1,110	1,110	70,400	370
2005-08-16	1,101	1,119	1,101	1,118	91,000	372.67
2005-08-15	1,099	1,111	1,094	1,100	48,200	366.67
2005-08-12	1,114	1,116	1,093	1,104	56,900	368
2005-08-11	1,117	1,117	1,081	1,105	96,900	368.33
2005-08-10	1,083	1,119	1,079	1,114	127,400	371.33
2005-08-09	1,060	1,085	1,055	1,078	76,900	359.33
2005-08-08	1,046	1,060	1,034	1,060	119,000	353.33
2005-08-05	1,042	1,055	1,042	1,045	88,200	348.33
2005-08-04	1,052	1,068	1,042	1,042	106,500	347.33
2005-08-03	1,057	1,065	1,051	1,051	77,500	350.33
2005-08-02	1,068	1,068	1,055	1,056	132,100	352
2005-08-01	1,048	1,075	1,048	1,067	123,200	355.67
2005-07-29	1,035	1,047	1,033	1,047	166,600	349
2005-07-28	1,010	1,030	1,005	1,013	102,600	337.67
2005-07-27	991	1,009	991	1,006	44,700	335.33
2005-07-26	1,004	1,007	999	1,004	20,000	334.67
2005-07-25	1,013	1,013	1,000	1,008	59,300	336
2005-07-22	1,015	1,015	1,002	1,004	72,400	334.67
2005-07-21	1,015	1,027	1,011	1,015	65,200	338.33
2005-07-20	1,009	1,019	1,002	1,013	54,600	337.67
2005-07-19	1,027	1,029	1,004	1,014	79,200	338
2005-07-15	1,021	1,043	1,016	1,028	85,100	342.67
2005-07-14	1,009	1,019	1,005	1,012	97,600	337.33
2005-07-13	1,016	1,016	1,007	1,010	77,100	336.67
2005-07-12	1,005	1,009	1,001	1,002	80,600	334
2005-07-11	1,002	1,015	1,002	1,005	50,000	335
2005-07-08	1,001	1,005	999	1,002	121,700	334
2005-07-07	1,000	1,010	987	1,006	104,900	335.33
2005-07-06	1,000	1,005	1,000	1,000	50,200	333.33
2005-07-05	1,002	1,012	1,000	1,005	63,500	335
2005-07-04	1,018	1,018	999	1,013	59,800	337.67
2005-07-01	999	1,015	995	1,013	65,100	337.67
2005-06-30	1,010	1,011	980	998	118,700	332.67
2005-06-29	999	1,013	998	1,011	111,700	337
2005-06-28	980	994	980	994	71,000	331.33
2005-06-27	974	990	973	979	70,200	326.33
2005-06-24	970	974	969	974	64,400	324.67
2005-06-23	960	975	956	970	108,600	323.33
2005-06-22	951	963	946	959	69,800	319.67
2005-06-21	955	958	947	951	56,100	317
2005-06-20	955	958	940	955	85,600	318.33
2005-06-17	930	938	930	935	113,000	311.67
2005-06-16	924	935	924	928	139,100	309.33
2005-06-15	930	933	924	924	93,500	308
2005-06-14	935	938	925	925	56,600	308.33
2005-06-13	941	951	932	936	139,000	312
2005-06-10	940	949	932	936	147,400	312
2005-06-09	945	957	935	940	75,900	313.33
2005-06-08	945	959	936	949	73,400	316.33
2005-06-07	950	956	943	951	62,400	317
2005-06-06	960	966	948	955	53,000	318.33
2005-06-03	988	988	956	962	95,500	320.67
2005-06-02	999	999	988	993	91,200	331
2005-06-01	982	993	973	990	82,200	330
2005-05-31	940	979	930	978	69,900	326
2005-05-30	940	966	940	949	74,800	316.33
2005-05-27	959	968	942	949	32,500	316.33
2005-05-26	976	978	956	959	47,900	319.67
2005-05-25	982	984	975	975	70,500	325
2005-05-24	980	984	976	981	49,300	327
2005-05-23	969	979	967	974	42,200	324.67
2005-05-20	960	977	957	969	61,100	323
2005-05-19	951	960	946	951	81,300	317
2005-05-18	912	930	892	921	77,400	307
2005-05-17	950	951	916	917	70,200	305.67
2005-05-16	956	960	950	953	38,900	317.67
2005-05-13	961	970	954	956	54,500	318.67
2005-05-12	963	973	955	961	70,700	320.33
2005-05-11	979	988	962	973	34,900	324.33
2005-05-10	990	996	980	990	46,200	330
2005-05-09	999	1,022	983	992	60,800	330.67
2005-05-06	988	999	975	994	25,000	331.33
2005-05-02	990	994	974	979	33,500	326.33
2005-04-28	978	999	978	990	34,500	330
2005-04-27	980	995	980	993	43,300	331
2005-04-26	979	990	978	981	21,900	327
2005-04-25	990	990	969	979	30,500	326.33
2005-04-22	989	990	972	989	37,900	329.67
2005-04-21	951	979	951	969	102,200	323
2005-04-20	995	1,003	985	991	36,100	330.33
2005-04-19	972	997	961	990	53,100	330
2005-04-18	961	994	961	963	55,400	321
2005-04-15	1,014	1,029	1,002	1,011	46,600	337
2005-04-14	1,028	1,034	1,019	1,034	26,500	344.67
2005-04-13	1,039	1,056	1,001	1,048	71,900	349.33
2005-04-12	1,066	1,069	1,038	1,039	35,400	346.33
2005-04-11	1,067	1,072	1,034	1,061	76,500	353.67
2005-04-08	1,055	1,075	1,055	1,075	56,400	358.33
2005-04-07	1,062	1,078	1,061	1,070	50,400	356.67
2005-04-06	1,075	1,078	1,062	1,078	54,600	359.33
2005-04-05	1,080	1,082	1,047	1,073	107,300	357.67
2005-04-04	1,064	1,088	1,049	1,074	83,500	358
2005-04-01	1,056	1,070	1,044	1,065	76,700	355
2005-03-31	1,033	1,060	1,033	1,060	78,900	353.33
2005-03-30	1,036	1,055	1,011	1,050	138,800	350
2005-03-29	1,048	1,050	1,032	1,036	96,700	345.33
2005-03-28	1,041	1,050	1,023	1,048	76,500	349.33
2005-03-25	1,050	1,050	1,029	1,043	85,000	347.67
2005-03-24	1,017	1,049	1,000	1,032	101,400	344
2005-03-23	1,020	1,035	1,000	1,017	77,900	339
2005-03-22	1,030	1,045	1,029	1,035	88,400	345
2005-03-18	1,040	1,068	1,006	1,040	151,900	346.67
2005-03-17	1,036	1,050	1,035	1,040	65,000	346.67
2005-03-16	1,050	1,057	1,040	1,056	42,700	352
2005-03-15	1,056	1,070	1,056	1,060	73,600	353.33
2005-03-14	1,035	1,064	1,035	1,052	116,600	350.67
2005-03-11	1,023	1,055	1,023	1,045	164,300	348.33
2005-03-10	1,008	1,019	1,005	1,013	44,100	337.67
2005-03-09	1,018	1,019	1,006	1,008	44,900	336
2005-03-08	1,019	1,025	1,015	1,018	78,900	339.33
2005-03-07	1,004	1,021	1,004	1,018	69,100	339.33
2005-03-04	998	1,019	985	1,004	103,700	334.67
2005-03-03	993	1,003	991	996	113,300	332
2005-03-02	990	1,002	986	995	121,000	331.67
2005-03-01	983	991	983	990	63,600	330
2005-02-28	980	1,000	978	982	202,100	327.33
2005-02-25	992	993	975	985	100,600	328.33
2005-02-24	978	985	948	972	142,200	324
2005-02-23	962	1,004	954	986	138,700	328.67
2005-02-22	961	978	959	965	128,600	321.67
2005-02-21	968	971	933	951	150,600	317
2005-02-18	917	958	917	951	174,100	317
2005-02-17	915	932	915	925	57,500	308.33
2005-02-16	929	930	919	920	61,500	306.67
2005-02-15	932	932	917	919	72,100	306.33
2005-02-14	937	937	911	911	68,000	303.67
2005-02-10	940	940	906	910	126,100	303.33
2005-02-09	933	945	930	930	75,000	310
2005-02-08	956	961	923	923	209,000	307.67
2005-02-07	956	980	955	964	53,600	321.33
2005-02-04	963	971	953	953	78,800	317.67
2005-02-03	977	977	962	973	70,300	324.33
2005-02-02	969	972	961	969	82,500	323
2005-02-01	981	981	960	961	65,000	320.33
2005-01-31	960	989	954	972	83,400	324
2005-01-28	970	975	960	961	116,300	320.33
2005-01-27	985	987	972	982	71,600	327.33
2005-01-26	967	992	967	987	36,200	329
2005-01-25	989	994	967	967	96,500	322.33
2005-01-24	967	998	967	998	42,500	332.67
2005-01-21	958	984	958	969	36,400	323
2005-01-20	947	990	945	968	82,200	322.67
2005-01-19	980	986	968	968	40,000	322.67
2005-01-18	985	992	980	987	94,800	329
2005-01-17	1,000	1,001	970	987	96,600	329
2005-01-14	1,000	1,030	993	1,007	220,500	335.67
2005-01-13	995	999	988	997	180,500	332.33
2005-01-12	1,000	1,005	986	994	123,000	331.33
2005-01-11	980	1,005	972	1,003	130,400	334.33
2005-01-07	950	965	950	962	91,400	320.67
2005-01-06	918	946	918	945	80,000	315
2005-01-05	930	933	913	918	63,400	306
2005-01-04	929	935	926	935	21,200	311.67

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