[1973 東証1部] NECネッツエスアイ 日足 時系列データ

[1973 東証1部] NECネッツエスアイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-232442.002451.002415.002416.00231500563204500
2017-05-222438.002454.002407.002438.00302600736716200
2017-05-192450.002455.002427.002436.00104500254925300
2017-05-182415.002450.002405.002443.00169800413132900
2017-05-172446.002476.002446.002460.00150900372093500
2017-05-162465.002479.002453.002474.00130400321895000
2017-05-152440.002474.002440.002465.00125900309614000
2017-05-122467.002475.002445.002472.00224500552848300
2017-05-112428.002472.002420.002467.00176000431522100
2017-05-102392.002454.002390.002403.00274500663523300
2017-05-092400.002422.002387.002410.00128100307992000
2017-05-082374.002433.002374.002418.00256100617824900
2017-05-022316.002359.002316.002350.0097300227790500
2017-05-012261.002337.002258.002330.00187900433707200
2017-04-282225.002350.002186.002329.00363800834920300
2017-04-272203.002221.002160.002181.00191300419293300
2017-04-262220.002247.002214.002227.00114100253903500
2017-04-252154.002201.002139.002190.00141500307612500
2017-04-242142.002176.002134.002158.0081200175238400
2017-04-212125.002136.002115.002131.0054900116626100
2017-04-202115.002125.002106.002114.004530095917500
2017-04-192100.002130.002092.002122.0048800103382500
2017-04-182115.002120.002096.002109.004220088994100
2017-04-172081.002116.002081.002104.0077700162901100
2017-04-142106.002116.002087.002089.0075400158275400
2017-04-132115.002115.002074.002107.00148200310705000
2017-04-122127.002134.002094.002116.0089300188730400
2017-04-112142.002156.002130.002141.004420094672300
2017-04-102154.002181.002140.002158.0084200181696200
2017-04-072118.002162.002118.002151.00121500260208700
2017-04-062165.002166.002115.002117.003220068572800
2017-04-052160.002180.002156.002175.0050100108664600
2017-04-042168.002178.002150.002164.0070400152264000
2017-04-032171.002188.002160.002177.003460075238000
2017-03-312189.002205.002153.002153.0073900160653700
2017-03-302188.002188.002164.002164.0053300115677900
2017-03-292210.002225.002172.002186.0074300162898800
2017-03-282218.002249.002216.002227.00116800260098700
2017-03-272174.002203.002172.002181.0074400162845600
2017-03-242169.002216.002161.002206.0053400117487200
2017-03-232200.002208.002161.002170.0085900186621700
2017-03-222191.002210.002186.002197.0076400168063900
2017-03-212223.002238.002196.002223.0066900148695000
2017-03-172200.002228.002199.002219.0058100128734900
2017-03-162200.002223.002190.002215.0047800105767100
2017-03-152211.002249.002210.002221.0057900129088800
2017-03-142246.002246.002224.002228.0063100140798000
2017-03-132220.002247.002218.002242.0053600119835400
2017-03-102201.002242.002196.002219.00100000221854600
2017-03-092203.002209.002189.002204.0071800157959200
2017-03-082180.002191.002167.002190.0050400109969300
2017-03-072179.002219.002178.002192.00117800258477700
2017-03-062178.002204.002168.002181.0093100203651400
2017-03-032181.002204.002171.002175.0051800112930200
2017-03-022198.002229.002186.002198.00107500236690200
2017-03-012141.002160.002128.002157.0064700138889600
2017-02-282169.002201.002135.002139.00124100267746700
2017-02-272128.002173.002115.002162.00108300233103000
2017-02-242118.002136.002114.002130.0059900127306700
2017-02-232139.002150.002126.002129.003560075895900
2017-02-222140.002149.002125.002132.0064100136664000
2017-02-212124.002153.002124.002133.0047100100598200
2017-02-202124.002128.002107.002124.004370092606700
2017-02-172145.002148.002129.002132.0055400118461500
2017-02-162179.002190.002130.002140.00112500241844500
2017-02-152160.002178.002142.002175.0086000186143400
2017-02-142156.002167.002131.002136.0068000145960000
2017-02-132142.002143.002124.002136.004160088694300
2017-02-102098.002138.002096.002132.0073400155890500
2017-02-092073.002078.002055.002063.003290067857600
2017-02-082071.002090.002057.002079.0072500150442300
2017-02-072080.002104.002071.002078.0088500184546900
2017-02-062125.002128.002081.002086.0096900203315400
2017-02-032101.002118.002080.002103.0091500192319000
2017-02-022096.002131.002088.002096.00106400223753000
2017-02-012038.002099.002033.002081.00140300291723800
2017-01-312080.002080.002021.002058.00229500468901700
2017-01-302167.002215.002039.002103.00297800631278100
2017-01-272200.002209.002159.002180.00111100242520300
2017-01-262198.002198.002163.002184.0065600142856100
2017-01-252175.002191.002161.002172.0055900121491400
2017-01-242147.002170.002140.002168.0052500113357200
2017-01-232150.002175.002140.002147.0051700111540800
2017-01-202172.002184.002159.002166.0080000173730900
2017-01-192174.002186.002159.002166.004500097714800
2017-01-182131.002154.002108.002154.0066500141990500
2017-01-172205.002207.002139.002146.0066100142641000
2017-01-162215.002235.002215.002218.0055200122740400
2017-01-132178.002223.002164.002216.0068900151985200
2017-01-122195.002195.002156.002181.00110000239584800
2017-01-112207.002208.002167.002190.0078100170944300
2017-01-102241.002241.002206.002222.0059400131787000
2017-01-062200.002251.002196.002240.00135500301484700
2017-01-052187.002195.002165.002188.0060700132459600
2017-01-042124.002178.002115.002176.0062200134223100
2016-12-302112.002113.002088.002111.003930082709600
2016-12-292134.002134.002096.002123.0050000105860000
2016-12-282112.002137.002101.002137.004250090392000
2016-12-272129.002133.002106.002112.0061300129901400
2016-12-262139.002140.002119.002129.0052700112175700
2016-12-222125.002136.002109.002130.0071100151113100
2016-12-212145.002145.002113.002119.00108300230038800
2016-12-202143.002167.002134.002142.00105800227490500
2016-12-192135.002165.002127.002136.00108800232815100
2016-12-162140.002161.002127.002128.0064900138780000
2016-12-152127.002140.002114.002116.0086000182531700
2016-12-142093.002125.002086.002114.0088300186507200
2016-12-132085.002091.002074.002087.0067100139926100
2016-12-122085.002091.002070.002074.0053300110606900
2016-12-092070.002082.002052.002074.0088700183680700
2016-12-082072.002083.002064.002080.0080400166789500
2016-12-072056.002071.002046.002058.0066600137015500
2016-12-062074.002081.002042.002053.0066300136347100
2016-12-052035.002059.002025.002055.0063200129372800
2016-12-022045.002076.002043.002065.004170086127700
2016-12-012093.002097.002057.002067.0076300158176800
2016-11-302082.002082.002066.002069.0068600142123800
2016-11-292099.002100.002070.002076.004000083160000
2016-11-282056.002095.002055.002091.0098800205518800
2016-11-252064.002070.002041.002054.0065900135358900
2016-11-242080.002082.002058.002064.0079000163550300
2016-11-222036.002069.002034.002063.0073500151306100
2016-11-212055.002063.002032.002036.00103600211879800
2016-11-182055.002055.002012.002026.0053500108287100
2016-11-172022.002065.002013.002033.00165400336386500
2016-11-162021.002049.002002.002017.00159500322423000
2016-11-151974.001987.001966.001981.00141100279480400
2016-11-141953.001981.001942.001962.00126200247073200
2016-11-112020.002030.001944.001955.00119000234967000
2016-11-101991.002028.001971.002015.00141300283605900
2016-11-091983.001983.001878.001889.00124800240258100
2016-11-081966.001989.001966.001983.0099000195980800
2016-11-071979.001987.001960.001963.00107200211481200
2016-11-041982.001998.001952.001992.00147000290984600
2016-11-021918.001996.001911.001983.00232400457328400
2016-11-011873.001928.001868.001910.00103100196149800
2016-10-311870.001885.001840.001868.00133400248510900
2016-10-281855.001888.001843.001885.00248200466188000
2016-10-271846.001858.001833.001854.0069300128042900
2016-10-261841.001841.001823.001841.0080400147448900
2016-10-251829.001852.001829.001848.0097700179840200
2016-10-241807.001818.001785.001812.0075600136532500
2016-10-211820.001820.001802.001808.0076600138580000
2016-10-201805.001812.001796.001811.0064900117208500
2016-10-191800.001802.001788.001802.0056600101677600
2016-10-181770.001795.001764.001795.0082600147443100
2016-10-171757.001778.001747.001770.0060300106449600
2016-10-141764.001766.001745.001766.0063100110799400
2016-10-131739.001770.001736.001765.0085800150861000
2016-10-121740.001757.001735.001744.0059900104569700
2016-10-111750.001768.001741.001763.0073800129791700
2016-10-071750.001750.001738.001747.003460060317100
2016-10-061753.001759.001731.001755.0087500152960800
2016-10-051773.001778.001756.001765.005570098385200
2016-10-041770.001787.001754.001776.0077000136515800
2016-10-031737.001778.001734.001764.00145100255690100
2016-09-301710.001732.001701.001715.0086800148990000
2016-09-291729.001741.001726.001735.005020087109200
2016-09-281712.001746.001707.001725.0073500126309400
2016-09-271740.001749.001705.001749.00102500177264000
2016-09-261778.001783.001754.001756.0087000153563100
2016-09-231744.001772.001735.001768.00106600187655800
2016-09-211722.001733.001691.001728.00100500172437900
2016-09-201718.001740.001707.001737.0077300133853300
2016-09-161705.001723.001703.001719.0061600105702000
2016-09-151718.001719.001688.001704.00104700178253400
2016-09-141727.001739.001717.001728.004200072677900
2016-09-131733.001743.001726.001737.005110088645300
2016-09-121726.001742.001715.001733.0065500113329300
2016-09-091751.001752.001728.001747.0065800114776800
2016-09-081745.001761.001739.001751.004940086477700
2016-09-071734.001753.001726.001752.005590097402900
2016-09-061719.001758.001719.001756.0078000136114800
2016-09-051712.001732.001704.001707.0084800145331700
2016-09-021743.001761.001705.001709.00114600197869500
2016-09-011700.001733.001691.001732.0095500164357000
2016-08-311690.001705.001680.001689.00159400269546600
2016-08-301617.001678.001612.001674.00151100250462000
2016-08-291626.001633.001605.001617.0086600139984700
2016-08-261624.001628.001599.001607.0080200128906100
2016-08-251630.001635.001612.001624.004970080621700
2016-08-241632.001648.001621.001626.005420088396600
2016-08-231616.001633.001611.001622.00115000186464300
2016-08-221610.001623.001603.001616.00102000164675000
2016-08-191618.001618.001592.001597.005970095597100
2016-08-181589.001632.001588.001622.00144300233807100
2016-08-171580.001604.001563.001603.00139500221292400
2016-08-161616.001633.001572.001573.00180000286498100
2016-08-151622.001645.001606.001608.00101700164182700
2016-08-121642.001662.001617.001621.00174100283563900
2016-08-101622.001639.001616.001629.0088700144370900
2016-08-091648.001660.001612.001616.00201500327362700
2016-08-081684.001694.001644.001648.00128200212693800
2016-08-051707.001714.001658.001672.00199600334637100
2016-08-041732.001762.001730.001747.0083200145078500
2016-08-031699.001736.001699.001729.00127300219055500
2016-08-021726.001744.001698.001735.00229400395352500
2016-08-011863.001863.001754.001761.00276800492877900
2016-07-292059.002062.001844.001889.00327600629625400
2016-07-282056.002065.002023.002050.00101100206826500
2016-07-272018.002070.002018.002054.00110900227346600
2016-07-262015.002022.001986.002011.0079200158882100
2016-07-252050.002073.002033.002040.0068200139732500
2016-07-222040.002046.002020.002037.003870078692700
2016-07-212042.002068.002040.002064.0082500169627800
2016-07-202021.002036.001994.002031.0077400156088800
2016-07-191996.002028.001986.002020.00118400238639500
2016-07-151960.001985.001944.001956.00112000219971400
2016-07-141938.001970.001938.001944.0091100177691500
2016-07-131985.001985.001938.001958.00112000219030800
2016-07-121950.001991.001944.001950.0080100157442300
2016-07-111847.001917.001847.001911.004910093243700
2016-07-081858.001867.001820.001828.004780087870700
2016-07-071844.001863.001838.001849.0057600106522800
2016-07-061858.001880.001840.001866.0086900161568900
2016-07-051826.001912.001822.001909.00117500221640400
2016-07-041829.001847.001811.001819.0085200155200700
2016-07-011815.001839.001810.001827.004610084269000
2016-06-301832.001842.001801.001810.0097600176896600
2016-06-291821.001840.001807.001822.0069800127186000
2016-06-281765.001814.001758.001803.0095400171158600
2016-06-271783.001823.001779.001799.0095500171864600
2016-06-241880.001890.001727.001756.00101200181222100
2016-06-231862.001874.001846.001868.003320061922200
2016-06-221888.001892.001836.001862.0087100161266900
2016-06-211912.001916.001882.001896.0089100168798100
2016-06-201892.001942.001885.001929.00140900270306800
2016-06-171837.001869.001837.001852.00118000218723200
2016-06-161875.001885.001806.001817.0096600177457000
2016-06-151825.001889.001824.001881.0099900187143700
2016-06-141859.001863.001823.001836.00137300252659000
2016-06-131915.001915.001897.001899.00141500269474900
2016-06-101981.001983.001940.001944.00164500322175900
2016-06-091974.001988.001965.001972.004650091736500
2016-06-081988.001990.001971.001988.0081000160610600
2016-06-071963.001982.001955.001976.004670092116600
2016-06-061950.001965.001940.001962.00134100261950900
2016-06-031938.001967.001938.001964.00104900205347900
2016-06-021938.001953.001921.001941.00147500286205500
2016-06-011950.001958.001922.001951.0079800155431000
2016-05-311916.001959.001915.001959.0085100165498800
2016-05-301905.001913.001886.001913.005240099878900
2016-05-271896.001896.001881.001887.003110058690000
2016-05-261903.001903.001890.001891.003630068784000
2016-05-251900.001906.001886.001893.004870092281700
2016-05-241883.001894.001875.001886.005120096559400
2016-05-231865.001892.001856.001892.0089900168901600
2016-05-201828.001866.001821.001865.0088900165172900
2016-05-191859.001862.001830.001837.0062100114292600
2016-05-181845.001866.001831.001851.0076200141049700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog