6701 NEC の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,4601,4601,4501,4601,610,00013,272.70
1983-12-271,4501,4601,4401,4401,544,00013,090.90
1983-12-261,4201,4501,4101,4401,213,00013,090.90
1983-12-241,4101,4201,3901,410717,00012,818.20
1983-12-231,4001,4101,3901,390627,00012,636.40
1983-12-221,4201,4201,4001,420969,00012,909.10
1983-12-211,4401,4501,4201,4201,030,00012,909.10
1983-12-201,4101,4501,4101,4401,264,00013,090.90
1983-12-191,3701,4201,3701,4202,220,00012,909.10
1983-12-171,4601,4601,4301,4501,464,00013,181.80
1983-12-161,4401,4601,4201,4502,628,00013,181.80
1983-12-151,4001,4401,3901,4401,597,00013,090.90
1983-12-141,3701,4001,3701,400735,00012,727.30
1983-12-131,4001,4001,3701,370854,00012,454.50
1983-12-121,3901,4001,3801,4001,336,00012,727.30
1983-12-091,3901,3901,3701,380752,00012,545.50
1983-12-081,3901,3901,3801,3901,047,00012,636.40
1983-12-071,3801,3901,3701,3801,463,00012,545.50
1983-12-061,3901,4001,3701,3701,805,00012,454.50
1983-12-051,3501,3901,3401,3701,318,00012,454.50
1983-12-031,3201,3501,3101,350671,00012,272.70
1983-12-021,3101,3201,3001,320742,00012,000
1983-12-011,3101,3201,3001,3001,017,00011,818.20
1983-11-301,3201,3301,3001,300555,00011,818.20
1983-11-291,3101,3201,3001,300716,00011,818.20
1983-11-281,3101,3301,3001,310646,00011,909.10
1983-11-261,3401,3401,3101,320577,00012,000
1983-11-251,3201,3401,3101,330946,00012,090.90
1983-11-241,3501,3501,3101,3201,453,00012,000
1983-11-221,3501,3601,3201,3301,232,00012,090.90
1983-11-211,3201,3201,3001,310498,00011,909.10
1983-11-191,3201,3301,3001,300853,00011,818.20
1983-11-181,3301,3401,3201,3201,140,00012,000
1983-11-171,3501,3601,3401,350930,00012,272.70
1983-11-161,3401,3601,3401,3401,248,00012,181.80
1983-11-151,3501,3501,3401,340569,00012,181.80
1983-11-141,3501,3601,3401,340743,00012,181.80
1983-11-111,3201,3501,3101,340639,00012,181.80
1983-11-101,3101,3201,2901,310648,00011,909.10
1983-11-091,3401,3501,3101,310772,00011,909.10
1983-11-081,3401,3601,3301,3402,093,00012,181.80
1983-11-071,3001,3501,2901,3301,523,00012,090.90
1983-11-051,2801,3001,2801,280288,00011,636.40
1983-11-041,2801,3001,2801,300662,00011,818.20
1983-11-021,2901,3101,2801,2801,256,00011,636.40
1983-11-011,3001,3101,2901,300709,00011,818.20
1983-10-311,2801,3001,2801,290485,00011,727.30
1983-10-291,2801,2901,2701,290446,00011,727.30
1983-10-281,3001,3101,2801,2801,216,00011,636.40
1983-10-271,2701,3001,2601,2901,465,00011,727.30
1983-10-261,2801,2801,2601,280962,00011,636.40
1983-10-251,2701,2801,2601,270871,00011,545.50
1983-10-241,2601,2601,2401,260642,00011,454.50
1983-10-221,2901,2901,2701,270812,00011,545.50
1983-10-211,2801,2901,2601,2902,029,00011,727.30
1983-10-201,2401,2701,2301,2602,106,00011,454.50
1983-10-191,2501,2601,2201,2203,233,00011,090.90
1983-10-181,3101,3201,2701,2701,591,00011,545.50
1983-10-171,3101,3301,3001,3001,152,00011,818.20
1983-10-151,2801,3201,2801,3101,462,00011,909.10
1983-10-141,3301,3401,2701,2902,685,00011,727.30
1983-10-131,3901,4001,3501,3501,911,00012,272.70
1983-10-121,3901,4101,3901,3901,032,00012,636.40
1983-10-111,4001,4101,3901,400785,00012,727.30
1983-10-071,4101,4201,3901,3901,201,00012,636.40
1983-10-061,4201,4301,4001,4001,654,00012,727.30
1983-10-051,4001,4301,4001,4201,629,00012,909.10
1983-10-041,4001,4101,3901,3901,043,00012,636.40
1983-10-031,3901,4101,3901,410468,00012,818.20
1983-10-011,3901,4001,3901,400592,00012,727.30
1983-09-301,4001,4201,3901,420967,00012,909.10
1983-09-291,4101,4201,4001,4101,018,00012,818.20
1983-09-281,4201,4401,4101,420894,00012,909.10
1983-09-271,4401,4501,4301,4402,001,00013,090.90
1983-09-261,4501,4601,4301,460713,00013,272.70
1983-09-241,4401,4501,4301,440933,00013,090.90
1983-09-221,4201,4301,4101,420697,00012,909.10
1983-09-211,4501,4601,4101,4301,619,00013,000
1983-09-201,4001,4401,4001,4401,471,00013,090.90
1983-09-191,3901,4001,3901,3901,003,00012,636.40
1983-09-171,3901,4001,3901,3901,168,00012,636.40
1983-09-161,4001,4101,3901,4001,497,00012,727.30
1983-09-141,4301,4301,4101,4201,449,00012,909.10
1983-09-131,4501,4601,4401,440998,00013,090.90
1983-09-121,4601,4801,4401,4601,866,00013,272.70
1983-09-091,4501,4501,4201,440915,00013,090.90
1983-09-081,4601,4701,4401,4501,428,00013,181.80
1983-09-071,4801,5001,4601,4602,167,00013,272.70
1983-09-061,4901,5001,4601,4601,564,00013,272.70
1983-09-051,4501,4801,4501,4801,113,00013,454.50
1983-09-031,4301,4601,4301,4401,031,00013,090.90
1983-09-021,4301,4501,4201,4301,322,00013,000
1983-09-011,4501,4701,4401,4401,014,00013,090.90
1983-08-311,4501,4501,4301,4401,178,00013,090.90
1983-08-301,4601,4701,4501,450985,00013,181.80
1983-08-291,4601,4801,4501,4801,522,00013,454.50
1983-08-271,4701,4801,4601,460951,00013,272.70
1983-08-261,4701,4901,4701,4701,922,00013,363.60
1983-08-251,4801,4901,4701,4901,433,00013,545.50
1983-08-241,4701,5001,4701,5001,856,00013,636.40
1983-08-231,5601,5601,5001,5004,899,00013,636.40
1983-08-221,5201,5601,5101,5606,738,99914,181.80
1983-08-201,5101,5201,5001,5202,876,00013,818.20
1983-08-191,4901,5301,4801,5107,915,99913,727.30
1983-08-181,4901,5001,4701,4804,726,00013,454.50
1983-08-171,4501,4801,4501,4602,531,00013,272.70
1983-08-161,4901,4901,4601,4702,904,00013,363.60
1983-08-151,4701,4901,4501,4805,722,99913,454.50
1983-08-121,4201,4401,4201,4302,359,00013,000
1983-08-111,4001,4201,3901,4203,193,00012,909.10
1983-08-101,3701,4001,3701,3901,976,00012,636.40
1983-08-091,3701,3801,3601,3702,472,00012,454.50
1983-08-081,3701,4001,3601,4001,462,00012,727.30
1983-08-061,3501,3701,3501,3702,557,00012,454.50
1983-08-051,3901,3901,3601,3703,308,00012,454.50
1983-08-041,4101,4201,3901,4102,305,00012,818.20
1983-08-031,4201,4301,4001,4102,358,00012,818.20
1983-08-021,4001,4401,4001,4402,068,00013,090.90
1983-08-011,3901,4001,3801,4001,897,00012,727.30
1983-07-301,3901,4101,3801,4102,860,00012,818.20
1983-07-291,4401,4501,4301,4303,132,00013,000
1983-07-281,4701,4801,4601,4603,607,00013,272.70
1983-07-271,5101,5201,4801,50012,996,99913,636.40
1983-07-261,4601,5001,4501,4909,270,99913,545.50
1983-07-251,4501,5301,4401,47012,611,99913,363.60
1983-07-231,3701,4701,3701,47010,237,99913,363.60
1983-07-221,3601,3701,3401,3706,442,99912,454.50
1983-07-211,3301,3601,3201,35013,207,99912,272.70
1983-07-201,2801,3001,2701,2803,941,00011,636.40
1983-07-191,2401,2601,2301,2601,151,00011,454.50
1983-07-181,2501,2601,2301,2401,321,00011,272.70
1983-07-151,2701,2801,2601,2702,283,00011,545.50
1983-07-141,2201,2601,2201,2502,017,00011,363.60
1983-07-131,2201,2401,2201,2302,389,00011,181.80
1983-07-121,2701,2701,2401,2502,116,00011,363.60
1983-07-111,2801,2801,2501,2702,223,00011,545.50
1983-07-091,2801,2901,2601,2602,285,00011,454.50
1983-07-081,2401,2901,2401,2808,212,99911,636.40
1983-07-071,2601,2801,2401,2607,912,99911,454.50
1983-07-061,1801,2401,1801,2403,197,00011,272.70
1983-07-051,1801,2101,1801,1902,505,00010,818.20
1983-07-041,2001,2101,1901,2001,378,00010,909.10
1983-07-021,2201,2301,2101,2101,326,00011,000
1983-07-011,1901,2401,1801,2404,566,00011,272.70
1983-06-301,2201,2201,1701,1702,688,00010,636.40
1983-06-291,1701,2101,1601,2005,090,99910,909.10
1983-06-281,2301,2501,2101,2307,843,99911,181.80
1983-06-271,2201,2801,2101,27012,565,99911,545.50
1983-06-251,1701,2301,1701,2106,773,99911,000
1983-06-241,1601,1701,1401,1704,459,00010,636.40
1983-06-231,1501,1701,1501,1703,888,00010,636.40
1983-06-221,1701,1901,1501,1705,074,99910,636.40
1983-06-211,1401,1901,1401,1609,468,99910,545.50
1983-06-201,1601,1601,1301,1503,708,00010,454.50
1983-06-171,1301,1701,1201,16012,314,99910,545.50
1983-06-161,1001,1201,0901,1203,557,00010,181.80
1983-06-151,1001,1001,0801,0902,996,0009,909.09
1983-06-141,1201,1201,1001,1005,749,99910,000
1983-06-131,0901,1101,0901,0908,070,9999,909.09
1983-06-111,0801,1001,0701,0803,421,0009,818.18
1983-06-101,0601,0601,0501,0601,111,0009,636.36
1983-06-091,0501,0601,0401,0601,560,0009,636.36
1983-06-081,0401,0501,0301,0401,676,0009,454.55
1983-06-071,0701,0701,0401,0502,482,0009,545.45
1983-06-061,0801,0801,0601,0601,249,0009,636.36
1983-06-041,0901,1001,0801,0806,383,9999,818.18
1983-06-031,0701,0801,0601,0703,948,0009,727.27
1983-06-021,0601,0601,0401,0601,922,0009,636.36
1983-06-011,0501,0601,0401,0602,774,0009,636.36
1983-05-311,0801,0901,0601,0703,797,0009,727.27
1983-05-301,0701,0901,0601,0906,913,9999,909.09
1983-05-281,0501,0601,0401,0603,148,0009,636.36
1983-05-271,0601,0701,0401,0603,907,0009,636.36
1983-05-261,0501,0701,0401,0607,205,9999,636.36
1983-05-251,0201,0401,0101,0405,003,9999,454.55
1983-05-241,0101,0101,0001,0101,501,0009,181.82
1983-05-231,0101,0109979971,226,0009,063.64
1983-05-201,0001,0109961,0102,028,0009,181.82
1983-05-191,0101,0109931,0002,163,0009,090.91
1983-05-189789969769931,713,0009,027.27
1983-05-17980980972975913,0008,863.64
1983-05-16984992980980517,0008,909.09
1983-05-14999999990993593,0009,027.27
1983-05-13975999975982788,0008,927.27
1983-05-12980989978980891,0008,909.09
1983-05-111,0001,0109909901,391,0009,000
1983-05-101,0201,0309959952,093,0009,045.45
1983-05-091,0301,0301,0101,0102,477,0009,181.82
1983-05-071,0101,0201,0001,0203,781,0009,272.73
1983-05-069961,0109951,0005,703,9999,090.91
1983-05-049959959869942,661,0009,036.36
1983-05-029899979809974,619,0009,063.64
1983-04-309929929869903,950,0009,000
1983-04-289629729609723,273,0008,836.36
1983-04-279549599499501,444,0008,636.36
1983-04-269509549429451,273,0008,590.91
1983-04-25955957948949452,0008,627.27
1983-04-23955955946946827,0008,600
1983-04-229609639539531,463,0008,663.64
1983-04-219609649559561,902,0008,690.91
1983-04-209469589459582,607,0008,709.09
1983-04-199469469389441,136,0008,581.82
1983-04-18944944935938718,0008,527.27
1983-04-159479479319381,195,0008,527.27
1983-04-149379449309371,047,0008,518.18
1983-04-139209329159171,067,0008,336.36
1983-04-129209219129122,024,0008,290.91
1983-04-11912918911917400,0008,336.36
1983-04-09920920911911495,0008,281.82
1983-04-089219229109101,730,0008,272.73
1983-04-07934934923925741,0008,409.09
1983-04-06925925916925641,0008,409.09
1983-04-05929929911915536,0008,318.18
1983-04-04929934925925721,0008,409.09
1983-04-02932934929934317,0008,490.91
1983-04-019409409289301,246,0008,454.55
1983-03-319509509309301,031,0008,454.55
1983-03-309359449329421,454,0008,563.64
1983-03-299429469329351,850,0008,500
1983-03-289459609419493,915,0008,627.27
1983-03-269849959839952,281,0008,614.72
1983-03-259969969829831,982,0008,510.82
1983-03-241,0101,0109869864,470,9998,536.80
1983-03-231,0001,0109929984,493,9998,640.69
1983-03-229881,0109861,0009,388,9998,658.01
1983-03-189789839749832,780,0008,510.82
1983-03-179759859759816,440,9998,493.51
1983-03-169659699459654,474,9998,354.98
1983-03-159699749639682,907,0008,380.95
1983-03-149529739529713,823,9998,406.93
1983-03-12955955950954930,0008,259.74
1983-03-119509529479511,569,0008,233.77
1983-03-10945950942948982,0008,207.79
1983-03-099499549459451,390,0008,181.82
1983-03-089649649519591,894,0008,303.03
1983-03-079559649489605,832,9998,311.69
1983-03-05952952945946855,0008,190.48
1983-03-049579609459503,599,9998,225.11
1983-03-039409509409474,467,9998,199.13
1983-03-029409439339372,686,0008,112.55
1983-03-019359399309301,734,0008,051.95
1983-02-289439439379401,606,0008,138.53
1983-02-269459459309371,323,0008,112.55
1983-02-259379439309363,220,0008,103.90
1983-02-249169189119171,569,0007,939.39
1983-02-238919108899101,759,0007,878.79
1983-02-228968968898902,352,0007,705.63
1983-02-219109108958961,727,0007,757.58
1983-02-189179198999152,690,0007,922.08
1983-02-179319349189193,273,0007,956.71
1983-02-169359359309301,099,0008,051.95
1983-02-159449459309302,048,0008,051.95
1983-02-149339439339432,284,0008,164.50
1983-02-12930934927933931,0008,077.92
1983-02-109319359229231,380,0007,991.34
1983-02-099229459189344,554,9998,086.58
1983-02-089249279199221,150,0007,982.68
1983-02-07920925917920855,0007,965.37
1983-02-05920925918920914,0007,965.37
1983-02-049129159029122,099,0007,896.10
1983-02-039159199019021,877,0007,809.52
1983-02-029309309159241,609,0008,000
1983-02-01928930919920822,0007,965.37
1983-01-319189339189301,072,0008,051.95
1983-01-29925926916916702,0007,930.74
1983-01-289279329139171,562,0007,939.39
1983-01-279329329189221,825,0007,982.68
1983-01-269109409109322,984,0008,069.26
1983-01-258859038809001,657,0007,792.21
1983-01-24891898890891909,0007,714.29
1983-01-22910910900901737,0007,800.87
1983-01-219149239089201,312,0007,965.37
1983-01-20906910900900803,0007,792.21
1983-01-199119128869062,553,0007,844.16
1983-01-189289289129131,695,0007,904.76
1983-01-17933933921930969,0008,051.95
1983-01-149389389239251,888,0008,008.66
1983-01-139259389229382,711,0008,121.21
1983-01-129359359219212,494,0007,974.03
1983-01-119559609359372,484,0008,112.55
1983-01-109569639559561,690,0008,277.06
1983-01-089679679589581,652,0008,294.37
1983-01-079659679579603,042,0008,311.69
1983-01-069709729559553,731,9998,268.40
1983-01-059639709529652,590,0008,354.98
1983-01-049689689619632,405,0008,337.66

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株