[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 
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
2016-05-171845.001850.001829.001846.0068200125489500
2016-05-161845.001861.001821.001824.0071200131033100
2016-05-131837.001859.001819.001846.00158700292225000
2016-05-121836.001870.001817.001826.00230900424380600
2016-05-111817.001895.001813.001814.00238700442248200
2016-05-101810.001864.001810.001850.00201900372507600
2016-05-091849.001849.001792.001799.00116100209983200
2016-05-061783.001857.001781.001821.00341200621146300
2016-05-021698.001779.001673.001770.00349900605219400
2016-04-281792.001803.001701.001704.00172500301064100
2016-04-271734.001768.001730.001762.00114600201043000
2016-04-261760.001767.001729.001746.00170100296748000
2016-04-251802.001809.001772.001777.00130500232767600
2016-04-221742.001780.001737.001775.00118100209028800
2016-04-211742.001764.001726.001753.0096400168881100
2016-04-201749.001756.001735.001739.00145500253829300
2016-04-191725.001747.001722.001747.00115500200449500
2016-04-181686.001716.001663.001709.00102800174590800
2016-04-151732.001753.001713.001726.00131700227824600
2016-04-141732.001756.001728.001754.00113200197500300
2016-04-131698.001704.001686.001699.0066900113420900
2016-04-121665.001691.001663.001682.0069500116855800
2016-04-111670.001695.001652.001672.0074200123735100
2016-04-081626.001689.001621.001670.0090700150158200
2016-04-071635.001665.001635.001647.00110800182421200
2016-04-061646.001670.001630.001641.00107100175966900
2016-04-051685.001690.001641.001646.00139600231041700
2016-04-041720.001732.001684.001698.00130100221542100
2016-04-011774.001782.001716.001722.00259400453289500
2016-03-311803.001807.001733.001750.00357500627918900
2016-03-301834.001848.001806.001812.00111800203657900
2016-03-291829.001845.001802.001817.00131600238863800
2016-03-281867.001875.001833.001852.00107400198308800
2016-03-251870.001873.001821.001830.00131500241370800
2016-03-241842.001868.001842.001853.00113200210088000
2016-03-231858.001869.001828.001842.00101300186621700
2016-03-221791.001842.001791.001841.00147900270208800
2016-03-181762.001794.001756.001791.00184400327626300
2016-03-171785.001801.001737.001753.00253600447039200
2016-03-161804.001816.001763.001764.00167300298351100
2016-03-151818.001833.001795.001811.00130900237232100
2016-03-141800.001836.001786.001823.00150600273784700
2016-03-111752.001799.001750.001772.00352900624702600
2016-03-101756.001777.001727.001766.00241000422447200
2016-03-091800.001800.001735.001739.00198700348871100
2016-03-081819.001824.001781.001806.00106700192683000
2016-03-071840.001847.001817.001822.0093300170749100
2016-03-041785.001838.001770.001833.00116100211039100
2016-03-031782.001801.001776.001789.0097800174628600
2016-03-021801.001815.001788.001808.00103600186672300
2016-03-011770.001779.001735.001763.0096100169261300
2016-02-291800.001820.001776.001776.0099000178090200
2016-02-261799.001819.001774.001781.00119600213883800
2016-02-251739.001795.001734.001774.00201600358504400
2016-02-241720.001750.001696.001736.00160000276738000
2016-02-231737.001767.001711.001745.00193200336940700
2016-02-221730.001761.001725.001736.00181200315911600
2016-02-191744.001750.001717.001737.0086600150335500
2016-02-181774.001791.001740.001758.00229400404448200
2016-02-171743.001780.001708.001734.00190700332587000
2016-02-161744.001783.001725.001740.00204000358456400
2016-02-151690.001760.001690.001744.00200500346933800
2016-02-121690.001708.001628.001632.00205700341505400
2016-02-101800.001811.001712.001744.00203100355973600
2016-02-091804.001808.001768.001786.00154200275725300
2016-02-081821.001867.001817.001853.0098900182369000
2016-02-051850.001861.001822.001853.00144300266074000
2016-02-041874.001891.001857.001868.00160800301130400
2016-02-031907.001909.001874.001885.00115300217964400
2016-02-021968.002009.001931.001965.00191000375720300
2016-02-011979.001999.001965.001984.00160200317457800
2016-01-291960.001998.001920.001979.00131700257968300
2016-01-281991.002018.001902.001967.00141600279610900
2016-01-271951.002029.001946.002023.00129400258047700
2016-01-261961.001975.001921.001927.00111200215773800
2016-01-251970.001999.001942.001993.00147100290925000
2016-01-221877.001938.001864.001936.00131400249706300
2016-01-211860.001892.001798.001803.00296900547668200
2016-01-201959.001966.001889.001894.00120400231120000
2016-01-191980.001994.001950.001959.00124300244465600
2016-01-181950.001993.001930.001980.00133100261250000
2016-01-152018.002030.001958.001973.00143800286345800
2016-01-141981.002000.001954.001986.00146400288519200
2016-01-131991.002022.001986.002013.0097500195668900
2016-01-122000.002013.001950.001955.00124500246387500
2016-01-082030.002055.002010.002030.00109600222467300
2016-01-072048.002077.002030.002037.00111100227599400
2016-01-062092.002107.002046.002059.00133300275232400
2016-01-052080.002105.002075.002088.00127400265981600
2016-01-042132.002133.002080.002085.0069300145466300
2015-12-302131.002151.002125.002146.0049200105254100
2015-12-292121.002143.002094.002140.0059500126216200
2015-12-282075.002140.002066.002130.00119000250407800
2015-12-252110.002113.002053.002061.0086800180163000
2015-12-242128.002141.002093.002098.0076600161786900
2015-12-222141.002156.002125.002128.0084300179881800
2015-12-212144.002164.002125.002156.00101200217192900
2015-12-182185.002213.002158.002171.00140000305526000
2015-12-172140.002197.002140.002170.00252300549049400
2015-12-162130.002135.002108.002135.00155200330361900
2015-12-152106.002135.002099.002099.00172800365326500
2015-12-142157.002165.002095.002107.00304700647469900
2015-12-112164.002168.002148.002158.00170900368868200
2015-12-102141.002153.002128.002135.00173200370581900
2015-12-092161.002171.002119.002119.00177900380620600
2015-12-082199.002206.002179.002191.00100400219942500
2015-12-072201.002213.002186.002204.00121200267134500
2015-12-042200.002200.002160.002184.00214700467873400
2015-12-032215.002233.002196.002215.00118800262549900
2015-12-022220.002234.002212.002227.0083700186193000
2015-12-012209.002226.002200.002215.0094200208272200

   ※ 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