1973 NECネッツエスアイ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,547	1,549	1,521	1,532	134,200	510.67
2012-12-27	1,574	1,579	1,545	1,551	91,100	517
2012-12-26	1,563	1,584	1,557	1,578	133,300	526
2012-12-25	1,597	1,602	1,556	1,563	108,400	521
2012-12-21	1,573	1,582	1,543	1,561	167,800	520.33
2012-12-20	1,598	1,599	1,570	1,578	174,100	526
2012-12-19	1,573	1,618	1,560	1,598	380,800	532.67
2012-12-18	1,502	1,542	1,501	1,533	193,200	511
2012-12-17	1,500	1,527	1,490	1,501	280,500	500.33
2012-12-14	1,487	1,505	1,480	1,484	210,400	494.67
2012-12-13	1,536	1,536	1,495	1,503	137,200	501
2012-12-12	1,543	1,551	1,534	1,539	134,700	513
2012-12-11	1,526	1,538	1,509	1,537	99,500	512.33
2012-12-10	1,550	1,550	1,520	1,535	103,600	511.67
2012-12-07	1,550	1,550	1,514	1,524	83,400	508
2012-12-06	1,550	1,570	1,541	1,556	242,900	518.67
2012-12-05	1,510	1,548	1,507	1,541	316,300	513.67
2012-12-04	1,458	1,499	1,458	1,486	107,000	495.33
2012-12-03	1,480	1,498	1,455	1,475	145,900	491.67
2012-11-30	1,488	1,497	1,470	1,475	126,600	491.67
2012-11-29	1,447	1,506	1,446	1,479	167,700	493
2012-11-28	1,460	1,465	1,442	1,447	111,900	482.33
2012-11-27	1,424	1,451	1,423	1,445	112,100	481.67
2012-11-26	1,446	1,450	1,417	1,430	130,800	476.67
2012-11-22	1,454	1,460	1,428	1,451	98,800	483.67
2012-11-21	1,448	1,470	1,438	1,444	97,100	481.33
2012-11-20	1,440	1,469	1,433	1,447	133,900	482.33
2012-11-19	1,439	1,446	1,410	1,431	132,400	477
2012-11-16	1,461	1,471	1,440	1,447	115,100	482.33
2012-11-15	1,457	1,500	1,447	1,463	117,100	487.67
2012-11-14	1,436	1,456	1,423	1,451	101,800	483.67
2012-11-13	1,463	1,468	1,429	1,438	128,500	479.33
2012-11-12	1,458	1,497	1,444	1,452	154,200	484
2012-11-09	1,495	1,509	1,482	1,486	135,500	495.33
2012-11-08	1,518	1,535	1,511	1,525	105,200	508.33
2012-11-07	1,564	1,565	1,508	1,517	205,000	505.67
2012-11-06	1,530	1,576	1,526	1,572	251,700	524
2012-11-05	1,479	1,545	1,474	1,529	218,400	509.67
2012-11-02	1,469	1,522	1,436	1,466	363,800	488.67
2012-11-01	1,458	1,458	1,405	1,413	135,900	471
2012-10-31	1,463	1,465	1,429	1,459	176,300	486.33
2012-10-30	1,437	1,470	1,434	1,434	157,700	478
2012-10-29	1,444	1,471	1,421	1,439	149,000	479.67
2012-10-26	1,396	1,468	1,386	1,443	313,300	481
2012-10-25	1,396	1,437	1,355	1,389	330,700	463
2012-10-24	1,365	1,399	1,364	1,395	149,100	465
2012-10-23	1,392	1,407	1,373	1,384	217,400	461.33
2012-10-22	1,395	1,411	1,389	1,403	108,400	467.67
2012-10-19	1,408	1,412	1,387	1,403	106,300	467.67
2012-10-18	1,404	1,412	1,395	1,402	85,200	467.33
2012-10-17	1,425	1,431	1,406	1,419	74,600	473
2012-10-16	1,381	1,420	1,380	1,412	136,400	470.67
2012-10-15	1,423	1,423	1,382	1,389	141,600	463
2012-10-12	1,413	1,432	1,413	1,416	97,000	472
2012-10-11	1,405	1,417	1,394	1,413	140,800	471
2012-10-10	1,407	1,429	1,391	1,406	155,800	468.67
2012-10-09	1,427	1,445	1,411	1,411	167,500	470.33
2012-10-05	1,407	1,425	1,404	1,425	125,000	475
2012-10-04	1,359	1,426	1,359	1,407	208,100	469
2012-10-03	1,327	1,356	1,322	1,348	130,800	449.33
2012-10-02	1,312	1,333	1,308	1,327	99,500	442.33
2012-10-01	1,300	1,325	1,282	1,312	128,100	437.33
2012-09-28	1,328	1,328	1,300	1,308	130,200	436
2012-09-27	1,308	1,330	1,301	1,317	108,700	439
2012-09-26	1,308	1,327	1,305	1,311	89,800	437
2012-09-25	1,334	1,335	1,314	1,331	97,900	443.67
2012-09-24	1,329	1,335	1,318	1,333	69,900	444.33
2012-09-21	1,310	1,326	1,308	1,316	53,900	438.67
2012-09-20	1,324	1,328	1,314	1,316	52,900	438.67
2012-09-19	1,312	1,333	1,312	1,329	95,200	443
2012-09-18	1,307	1,319	1,298	1,308	74,500	436
2012-09-14	1,322	1,326	1,300	1,301	91,600	433.67
2012-09-13	1,327	1,333	1,315	1,320	59,900	440
2012-09-12	1,320	1,333	1,312	1,324	112,000	441.33
2012-09-11	1,312	1,325	1,311	1,318	102,600	439.33
2012-09-10	1,350	1,350	1,321	1,329	84,900	443
2012-09-07	1,371	1,372	1,350	1,354	52,500	451.33
2012-09-06	1,367	1,378	1,360	1,370	72,100	456.67
2012-09-05	1,365	1,372	1,350	1,358	95,500	452.67
2012-09-04	1,381	1,382	1,358	1,370	76,500	456.67
2012-09-03	1,373	1,400	1,369	1,388	78,600	462.67
2012-08-31	1,390	1,394	1,377	1,379	53,800	459.67
2012-08-30	1,376	1,400	1,376	1,390	88,100	463.33
2012-08-29	1,380	1,391	1,369	1,384	75,200	461.33
2012-08-28	1,399	1,402	1,366	1,376	102,000	458.67
2012-08-27	1,370	1,414	1,370	1,396	106,500	465.33
2012-08-24	1,365	1,368	1,345	1,362	74,300	454
2012-08-23	1,374	1,374	1,357	1,366	63,100	455.33
2012-08-22	1,367	1,377	1,363	1,376	154,600	458.67
2012-08-21	1,367	1,379	1,366	1,366	81,000	455.33
2012-08-20	1,350	1,371	1,345	1,362	77,000	454
2012-08-17	1,373	1,385	1,356	1,360	119,000	453.33
2012-08-16	1,341	1,368	1,341	1,365	88,500	455
2012-08-15	1,365	1,390	1,357	1,371	83,500	457
2012-08-14	1,358	1,370	1,357	1,365	105,000	455
2012-08-13	1,380	1,380	1,367	1,371	45,500	457
2012-08-10	1,383	1,385	1,366	1,382	94,300	460.67
2012-08-09	1,359	1,393	1,356	1,388	166,700	462.67
2012-08-08	1,384	1,395	1,347	1,353	116,500	451
2012-08-07	1,374	1,397	1,367	1,391	150,800	463.67
2012-08-06	1,389	1,397	1,379	1,384	119,000	461.33
2012-08-03	1,390	1,408	1,372	1,389	123,100	463
2012-08-02	1,365	1,399	1,361	1,366	177,300	455.33
2012-08-01	1,345	1,378	1,322	1,360	167,500	453.33
2012-07-31	1,296	1,341	1,290	1,322	109,700	440.67
2012-07-30	1,316	1,318	1,294	1,316	61,500	438.67
2012-07-27	1,315	1,327	1,301	1,306	54,100	435.33
2012-07-26	1,321	1,321	1,291	1,312	48,100	437.33
2012-07-25	1,299	1,328	1,281	1,321	93,200	440.33
2012-07-24	1,271	1,308	1,268	1,299	94,600	433
2012-07-23	1,329	1,329	1,272	1,272	77,600	424
2012-07-20	1,363	1,369	1,316	1,352	117,700	450.67
2012-07-19	1,296	1,360	1,296	1,345	146,700	448.33
2012-07-18	1,303	1,310	1,285	1,296	50,200	432
2012-07-17	1,297	1,316	1,286	1,302	60,000	434
2012-07-13	1,270	1,295	1,269	1,286	42,700	428.67
2012-07-12	1,275	1,281	1,262	1,269	64,500	423
2012-07-11	1,270	1,287	1,270	1,281	48,100	427
2012-07-10	1,251	1,275	1,247	1,269	84,100	423
2012-07-09	1,247	1,259	1,237	1,238	111,100	412.67
2012-07-06	1,251	1,266	1,244	1,253	171,100	417.67
2012-07-05	1,270	1,276	1,244	1,250	46,100	416.67
2012-07-04	1,262	1,269	1,253	1,263	36,300	421
2012-07-03	1,261	1,266	1,258	1,261	77,600	420.33
2012-07-02	1,266	1,273	1,258	1,258	56,700	419.33
2012-06-29	1,251	1,268	1,249	1,261	45,400	420.33
2012-06-28	1,253	1,260	1,235	1,248	67,600	416
2012-06-27	1,223	1,251	1,220	1,251	88,800	417
2012-06-26	1,177	1,237	1,177	1,223	140,600	407.67
2012-06-25	1,183	1,191	1,173	1,177	120,100	392.33
2012-06-22	1,150	1,177	1,147	1,166	105,300	388.67
2012-06-21	1,167	1,171	1,159	1,167	113,100	389
2012-06-20	1,176	1,176	1,161	1,170	151,900	390
2012-06-19	1,175	1,180	1,171	1,178	88,500	392.67
2012-06-18	1,169	1,185	1,168	1,180	81,600	393.33
2012-06-15	1,183	1,186	1,165	1,173	74,700	391
2012-06-14	1,180	1,196	1,175	1,186	58,900	395.33
2012-06-13	1,198	1,209	1,180	1,192	73,000	397.33
2012-06-12	1,208	1,208	1,180	1,189	112,800	396.33
2012-06-11	1,205	1,221	1,202	1,214	49,700	404.67
2012-06-08	1,210	1,210	1,188	1,195	95,300	398.33
2012-06-07	1,219	1,236	1,207	1,218	44,300	406
2012-06-06	1,213	1,213	1,194	1,209	51,700	403
2012-06-05	1,191	1,213	1,175	1,209	58,500	403
2012-06-04	1,190	1,202	1,160	1,192	89,200	397.33
2012-06-01	1,226	1,226	1,209	1,216	62,800	405.33
2012-05-31	1,210	1,226	1,206	1,226	80,900	408.67
2012-05-30	1,200	1,230	1,194	1,226	139,600	408.67
2012-05-29	1,200	1,208	1,183	1,200	95,500	400
2012-05-28	1,216	1,218	1,190	1,200	87,600	400
2012-05-25	1,236	1,236	1,197	1,205	72,200	401.67
2012-05-24	1,210	1,224	1,207	1,218	50,700	406
2012-05-23	1,232	1,232	1,204	1,214	63,100	404.67
2012-05-22	1,224	1,246	1,210	1,232	111,800	410.67
2012-05-21	1,194	1,235	1,190	1,227	137,700	409
2012-05-18	1,200	1,208	1,179	1,194	109,800	398
2012-05-17	1,217	1,229	1,211	1,215	118,200	405
2012-05-16	1,241	1,241	1,213	1,217	59,500	405.67
2012-05-15	1,230	1,256	1,209	1,239	115,100	413
2012-05-14	1,264	1,278	1,245	1,252	70,100	417.33
2012-05-11	1,254	1,282	1,252	1,264	129,500	421.33
2012-05-10	1,245	1,261	1,232	1,253	136,600	417.67
2012-05-09	1,266	1,275	1,251	1,256	97,300	418.67
2012-05-08	1,242	1,284	1,240	1,273	133,600	424.33
2012-05-07	1,211	1,270	1,207	1,239	247,800	413
2012-05-02	1,203	1,230	1,193	1,224	132,300	408
2012-05-01	1,203	1,211	1,187	1,203	180,500	401
2012-04-27	1,238	1,240	1,178	1,187	173,600	395.67
2012-04-26	1,239	1,239	1,218	1,232	106,300	410.67
2012-04-25	1,261	1,268	1,219	1,231	139,500	410.33
2012-04-24	1,227	1,266	1,218	1,248	186,100	416
2012-04-23	1,237	1,237	1,214	1,223	125,400	407.67
2012-04-20	1,208	1,238	1,200	1,233	98,300	411
2012-04-19	1,199	1,210	1,185	1,196	99,400	398.67
2012-04-18	1,181	1,201	1,176	1,197	122,300	399
2012-04-17	1,193	1,193	1,167	1,171	135,800	390.33
2012-04-16	1,190	1,213	1,184	1,186	128,800	395.33
2012-04-13	1,192	1,200	1,176	1,194	96,000	398
2012-04-12	1,169	1,193	1,165	1,191	87,200	397
2012-04-11	1,169	1,174	1,156	1,169	68,700	389.67
2012-04-10	1,181	1,181	1,162	1,174	104,800	391.33
2012-04-09	1,172	1,200	1,170	1,182	142,200	394
2012-04-06	1,156	1,177	1,151	1,171	108,500	390.33
2012-04-05	1,150	1,161	1,145	1,155	71,400	385
2012-04-04	1,176	1,185	1,153	1,161	113,100	387
2012-04-03	1,167	1,184	1,158	1,177	107,800	392.33
2012-04-02	1,181	1,183	1,159	1,164	97,300	388
2012-03-30	1,188	1,200	1,172	1,182	160,100	394
2012-03-29	1,180	1,189	1,165	1,186	116,700	395.33
2012-03-28	1,164	1,177	1,157	1,177	110,000	392.33
2012-03-27	1,147	1,173	1,145	1,168	91,400	389.33
2012-03-26	1,159	1,161	1,148	1,156	71,900	385.33
2012-03-23	1,128	1,156	1,123	1,154	94,100	384.67
2012-03-22	1,115	1,132	1,115	1,127	81,700	375.67
2012-03-21	1,120	1,131	1,117	1,120	80,200	373.33
2012-03-19	1,138	1,140	1,117	1,118	145,400	372.67
2012-03-16	1,135	1,142	1,126	1,138	70,300	379.33
2012-03-15	1,154	1,157	1,133	1,134	79,400	378
2012-03-14	1,156	1,168	1,155	1,156	40,400	385.33
2012-03-13	1,160	1,169	1,152	1,153	49,600	384.33
2012-03-12	1,176	1,179	1,159	1,159	51,200	386.33
2012-03-09	1,182	1,193	1,172	1,184	147,400	394.67
2012-03-08	1,161	1,177	1,161	1,172	61,100	390.67
2012-03-07	1,148	1,163	1,148	1,161	117,500	387
2012-03-06	1,128	1,158	1,127	1,154	124,800	384.67
2012-03-05	1,144	1,165	1,130	1,132	103,800	377.33
2012-03-02	1,152	1,159	1,148	1,151	36,600	383.67
2012-03-01	1,145	1,159	1,142	1,147	85,800	382.33
2012-02-29	1,150	1,150	1,141	1,147	85,600	382.33
2012-02-28	1,145	1,153	1,144	1,148	54,000	382.67
2012-02-27	1,145	1,159	1,135	1,142	87,500	380.67
2012-02-24	1,135	1,141	1,130	1,135	59,800	378.33
2012-02-23	1,132	1,137	1,121	1,135	43,900	378.33
2012-02-22	1,121	1,137	1,119	1,132	47,600	377.33
2012-02-21	1,092	1,121	1,087	1,121	67,800	373.67
2012-02-20	1,124	1,128	1,093	1,094	77,700	364.67
2012-02-17	1,125	1,125	1,115	1,123	32,700	374.33
2012-02-16	1,112	1,126	1,105	1,110	78,600	370
2012-02-15	1,113	1,124	1,098	1,120	101,800	373.33
2012-02-14	1,092	1,117	1,090	1,113	75,600	371
2012-02-13	1,100	1,100	1,086	1,089	60,600	363
2012-02-10	1,095	1,104	1,089	1,103	72,500	367.67
2012-02-09	1,101	1,103	1,087	1,092	70,100	364
2012-02-08	1,107	1,119	1,097	1,103	47,300	367.67
2012-02-07	1,111	1,116	1,102	1,105	32,800	368.33
2012-02-06	1,108	1,122	1,107	1,116	79,700	372
2012-02-03	1,121	1,123	1,102	1,105	55,300	368.33
2012-02-02	1,130	1,130	1,110	1,121	105,400	373.67
2012-02-01	1,109	1,111	1,085	1,104	130,900	368
2012-01-31	1,132	1,133	1,111	1,112	96,700	370.67
2012-01-30	1,113	1,141	1,103	1,136	93,900	378.67
2012-01-27	1,130	1,145	1,127	1,136	57,200	378.67
2012-01-26	1,162	1,168	1,130	1,134	70,300	378
2012-01-25	1,188	1,188	1,160	1,171	73,300	390.33
2012-01-24	1,186	1,186	1,177	1,179	19,300	393
2012-01-23	1,165	1,188	1,162	1,185	39,500	395
2012-01-20	1,167	1,174	1,158	1,165	39,300	388.33
2012-01-19	1,157	1,174	1,151	1,159	25,700	386.33
2012-01-18	1,187	1,188	1,159	1,159	58,500	386.33
2012-01-17	1,156	1,183	1,152	1,181	48,100	393.67
2012-01-16	1,142	1,152	1,134	1,147	35,400	382.33
2012-01-13	1,134	1,150	1,122	1,140	84,500	380
2012-01-12	1,138	1,141	1,121	1,127	37,600	375.67
2012-01-11	1,140	1,150	1,136	1,141	25,700	380.33
2012-01-10	1,145	1,153	1,135	1,145	59,400	381.67
2012-01-06	1,147	1,150	1,122	1,128	72,300	376
2012-01-05	1,129	1,151	1,125	1,146	109,700	382
2012-01-04	1,141	1,143	1,121	1,121	52,600	373.67

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