6701 NEC の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,2101,2301,2001,220594,00012,200
1984-12-271,2201,2201,2001,2101,023,00012,100
1984-12-261,2301,2401,2201,230779,00012,300
1984-12-251,2301,2401,2301,230300,00012,300
1984-12-241,2301,2401,2201,240472,00012,400
1984-12-221,2401,2501,2301,230421,00012,300
1984-12-211,2501,2601,2301,250914,00012,500
1984-12-201,2701,2701,2601,260830,00012,600
1984-12-191,2801,2901,2601,2701,361,00012,700
1984-12-181,2701,2801,2601,260699,00012,600
1984-12-171,2701,2801,2601,260721,00012,600
1984-12-151,2801,3001,2601,2701,480,00012,700
1984-12-141,2401,2501,2401,2401,257,00012,400
1984-12-131,2301,2501,2301,250507,00012,500
1984-12-121,2201,2401,2201,230701,00012,300
1984-12-111,2001,2201,2001,210771,00012,100
1984-12-101,2101,2201,2001,200848,00012,000
1984-12-071,2401,2401,2201,230813,00012,300
1984-12-061,2501,2501,2401,2401,158,00012,400
1984-12-051,2501,2601,2501,250727,00012,500
1984-12-041,2601,2601,2401,2501,179,00012,500
1984-12-031,2501,2701,2401,2501,404,00012,500
1984-12-011,2301,2401,2201,240504,00012,400
1984-11-301,2301,2301,2201,220624,00012,200
1984-11-291,2301,2301,2201,220628,00012,200
1984-11-281,2401,2501,2301,2401,156,00012,400
1984-11-271,2301,2401,2301,230744,00012,300
1984-11-261,2301,2401,2301,240476,00012,400
1984-11-241,2301,2401,2301,230780,00012,300
1984-11-221,2301,2501,2201,2201,072,00012,200
1984-11-211,2301,2501,2301,230715,00012,300
1984-11-201,2401,2501,2301,230796,00012,300
1984-11-191,2501,2601,2301,240632,00012,400
1984-11-171,2501,2601,2401,260918,00012,600
1984-11-161,2601,2801,2601,260830,00012,600
1984-11-151,2701,2701,2601,270422,00012,700
1984-11-141,2501,2701,2501,270514,00012,700
1984-11-131,2501,2601,2401,260958,00012,600
1984-11-121,2501,2701,2501,270585,00012,700
1984-11-091,2701,2801,2501,250865,00012,500
1984-11-081,2501,2501,2401,250818,00012,500
1984-11-071,2901,3001,2501,2701,989,00012,700
1984-11-061,3101,3201,2601,2601,956,00012,600
1984-11-051,3201,3201,3001,310653,00013,100
1984-11-021,3201,3201,3001,3201,566,00013,200
1984-11-011,3201,3201,2901,3101,764,00013,100
1984-10-311,3201,3201,3001,3202,183,00013,200
1984-10-301,3101,3201,2901,2902,115,00012,900
1984-10-291,2601,2801,2601,270453,00012,700
1984-10-271,2701,2801,2601,260277,00012,600
1984-10-261,2901,3001,2701,270692,00012,700
1984-10-251,3201,3201,2801,2801,188,00012,800
1984-10-241,3301,3401,3101,3302,014,00013,300
1984-10-231,3301,3301,3101,3201,967,00013,200
1984-10-221,2901,3501,2901,3406,281,00013,400
1984-10-201,2901,3001,2801,300901,00013,000
1984-10-191,2901,2901,2601,2801,723,00012,800
1984-10-181,2401,2601,2401,240809,00012,400
1984-10-171,2701,2701,2401,2401,454,00012,400
1984-10-161,3001,3101,2601,2702,028,00012,700
1984-10-151,2601,3001,2601,3001,107,00013,000
1984-10-121,2501,2601,2401,250606,00012,500
1984-10-111,2601,2601,2401,250857,00012,500
1984-10-091,2601,2701,2501,250756,00012,500
1984-10-081,2601,2701,2501,260308,00012,600
1984-10-061,2701,2701,2601,260931,00012,600
1984-10-051,2501,2801,2401,280958,00012,800
1984-10-041,2501,2601,2401,240583,00012,400
1984-10-031,2501,2601,2401,2501,107,00012,500
1984-10-021,2601,2701,2501,2501,100,00012,500
1984-10-011,2901,3001,2701,280683,00012,800
1984-09-291,2901,3001,2801,2801,182,00012,800
1984-09-281,3301,3301,3001,3101,735,00013,100
1984-09-271,3501,3501,3201,3303,566,00013,300
1984-09-261,3001,3301,2701,3304,385,00013,300
1984-09-251,4001,4101,3901,4102,609,00012,818.20
1984-09-221,3801,4001,3701,3802,013,00012,545.50
1984-09-211,3701,3701,3501,3501,091,00012,272.70
1984-09-201,3501,3701,3501,3501,160,00012,272.70
1984-09-191,3701,3701,3501,3601,514,00012,363.60
1984-09-181,3801,3801,3601,3701,262,00012,454.50
1984-09-171,4001,4101,3801,3802,052,00012,545.50
1984-09-141,4001,4001,3801,3904,378,00012,636.40
1984-09-131,3401,3801,3301,3606,007,99912,363.60
1984-09-121,3101,3401,3001,3303,039,00012,090.90
1984-09-111,2901,3101,2801,3101,260,00011,909.10
1984-09-101,2801,2901,2701,290603,00011,727.30
1984-09-071,3001,3001,2801,280601,00011,636.40
1984-09-061,3001,3001,2701,2801,256,00011,636.40
1984-09-051,2901,3101,2901,300855,00011,818.20
1984-09-041,3201,3201,3001,3101,300,00011,909.10
1984-09-031,3201,3201,3001,310608,00011,909.10
1984-09-011,3101,3201,3101,310592,00011,909.10
1984-08-311,3201,3201,3001,310462,00011,909.10
1984-08-301,3301,3301,3201,3201,115,00012,000
1984-08-291,3301,3301,3201,3201,845,00012,000
1984-08-281,3101,3201,3101,320803,00012,000
1984-08-271,3201,3301,3001,310789,00011,909.10
1984-08-251,3101,3201,3101,3101,544,00011,909.10
1984-08-241,3001,3101,2901,3101,169,00011,909.10
1984-08-231,3001,3001,2801,2901,413,00011,727.30
1984-08-221,3101,3101,2901,3001,596,00011,818.20
1984-08-211,3001,3001,2801,2901,026,00011,727.30
1984-08-201,2901,3001,2801,3001,327,00011,818.20
1984-08-181,2901,3001,2801,280343,00011,636.40
1984-08-171,3001,3001,2801,2901,051,00011,727.30
1984-08-161,2801,3001,2701,2801,391,00011,636.40
1984-08-151,2801,3001,2701,3001,983,00011,818.20
1984-08-141,2801,2901,2601,260930,00011,454.50
1984-08-131,2801,3001,2701,3001,410,00011,818.20
1984-08-101,2801,2801,2501,2501,393,00011,363.60
1984-08-091,2001,2601,2001,250808,00011,363.60
1984-08-081,2201,2401,2001,200912,00010,909.10
1984-08-071,2501,2601,2401,2401,235,00011,272.70
1984-08-061,2901,3001,2701,2901,534,00011,727.30
1984-08-041,3001,3101,2901,3002,862,00011,818.20
1984-08-031,2701,2901,2501,2805,419,99911,636.40
1984-08-021,1501,1801,1501,1802,123,00010,727.30
1984-08-011,1101,1301,1101,110526,00010,090.90
1984-07-311,1201,1301,1001,130695,00010,272.70
1984-07-301,1401,1501,1301,130623,00010,272.70
1984-07-281,1301,1501,1301,130765,00010,272.70
1984-07-271,1501,1701,1401,1401,778,00010,363.60
1984-07-261,1301,1401,1101,1301,816,00010,272.70
1984-07-251,0601,1301,0501,1001,077,00010,000
1984-07-241,0301,0801,0201,0801,446,0009,818.18
1984-07-231,1001,1001,0501,0501,595,0009,545.45
1984-07-211,0901,1001,0901,1001,087,00010,000
1984-07-201,1101,1201,0901,0901,422,0009,909.09
1984-07-191,1401,1501,1201,130954,00010,272.70
1984-07-181,1401,1601,1401,150412,00010,454.50
1984-07-171,1401,1701,1401,160888,00010,545.50
1984-07-161,1301,1501,1301,150721,00010,454.50
1984-07-131,1401,1501,1201,1301,103,00010,272.70
1984-07-121,1501,1601,1401,1401,098,00010,363.60
1984-07-111,1601,1701,1601,160623,00010,545.50
1984-07-101,1701,1801,1601,160528,00010,545.50
1984-07-091,1701,1801,1601,180308,00010,727.30
1984-07-071,1701,1801,1601,170301,00010,636.40
1984-07-061,1701,1801,1701,180487,00010,727.30
1984-07-051,1801,1901,1801,180554,00010,727.30
1984-07-041,1801,1901,1701,170954,00010,636.40
1984-07-031,2001,2101,1901,200572,00010,909.10
1984-07-021,2301,2301,2001,210701,00011,000
1984-06-301,2301,2401,2301,240523,00011,272.70
1984-06-291,2401,2501,2301,230959,00011,181.80
1984-06-281,2401,2501,2301,2502,666,00011,363.60
1984-06-271,2401,2501,2301,2502,088,00011,363.60
1984-06-261,2301,2501,2301,2402,716,00011,272.70
1984-06-251,2501,2601,2401,2401,244,00011,272.70
1984-06-231,2301,2501,2301,250820,00011,363.60
1984-06-221,2101,2301,2101,2101,777,00011,000
1984-06-211,2401,2501,2201,2202,324,00011,090.90
1984-06-201,2001,2501,1901,2203,549,00011,090.90
1984-06-191,1701,1901,1701,1701,785,00010,636.40
1984-06-181,1401,1601,1301,150982,00010,454.50
1984-06-161,1501,1601,1401,1401,837,00010,363.60
1984-06-151,1601,1701,1601,1601,785,00010,545.50
1984-06-141,2001,2201,1901,1902,215,00010,818.20
1984-06-131,1901,2001,1901,1901,185,00010,818.20
1984-06-121,1801,2101,1801,2001,977,00010,909.10
1984-06-111,1801,2001,1801,2001,058,00010,909.10
1984-06-081,1801,2001,1801,1901,032,00010,818.20
1984-06-071,1801,2101,1701,1901,069,00010,818.20
1984-06-061,1901,1901,1701,1801,370,00010,727.30
1984-06-051,1901,2101,1901,2001,217,00010,909.10
1984-06-041,1801,1901,1701,190612,00010,818.20
1984-06-021,1801,1901,1701,190882,00010,818.20
1984-06-011,1501,1701,1401,1402,343,00010,363.60
1984-05-311,1701,1801,1401,1501,671,00010,454.50
1984-05-301,1901,2001,1801,1901,211,00010,818.20
1984-05-291,1901,2001,1801,2001,369,00010,909.10
1984-05-281,1901,2001,1701,190856,00010,818.20
1984-05-261,1801,2001,1801,190544,00010,818.20
1984-05-251,2001,2001,1801,2001,133,00010,909.10
1984-05-241,2101,2301,2001,2201,655,00011,090.90
1984-05-231,1501,1901,1501,1802,298,00010,727.30
1984-05-221,1501,1901,1301,1902,752,00010,818.20
1984-05-211,1901,2001,1601,1701,109,00010,636.40
1984-05-191,1601,1901,1601,1801,163,00010,727.30
1984-05-181,1701,1901,1401,1404,068,00010,363.60
1984-05-171,2201,2201,1701,1902,872,00010,818.20
1984-05-161,2301,2601,2201,2202,570,00011,090.90
1984-05-151,1901,2601,1901,2303,532,00011,181.80
1984-05-141,2301,2301,2001,2102,791,00011,000
1984-05-111,2801,2901,2601,2702,472,00011,545.50
1984-05-101,3301,3301,2901,2902,274,00011,727.30
1984-05-091,3501,3601,3401,350904,00012,272.70
1984-05-081,3601,3701,3401,3501,245,00012,272.70
1984-05-071,3701,3801,3601,360982,00012,363.60
1984-05-041,3701,3901,3701,3801,770,00012,545.50
1984-05-021,3801,3901,3701,390940,00012,636.40
1984-05-011,3701,3801,3601,3601,117,00012,363.60
1984-04-281,3701,3801,3601,360743,00012,363.60
1984-04-271,3701,3901,3601,3701,421,00012,454.50
1984-04-261,3501,3901,3501,3702,096,00012,454.50
1984-04-251,3801,3901,3501,3602,044,00012,363.60
1984-04-241,3801,3801,3601,3801,647,00012,545.50
1984-04-231,4201,4201,3901,3904,428,00012,636.40
1984-04-211,3501,3701,3501,360527,00012,363.60
1984-04-201,3401,3701,3401,3701,963,00012,454.50
1984-04-191,3801,3901,3501,3503,379,00012,272.70
1984-04-181,4001,4101,4001,4001,987,00012,727.30
1984-04-171,4201,4201,4001,4002,232,00012,727.30
1984-04-161,4301,4401,4201,420598,00012,909.10
1984-04-131,4501,4601,4301,4302,276,00013,000
1984-04-121,4101,4401,4101,4303,022,00013,000
1984-04-111,4101,4301,4001,4101,226,00012,818.20
1984-04-101,4001,4101,4001,4001,118,00012,727.30
1984-04-091,4001,4201,4001,420657,00012,909.10
1984-04-071,4001,4101,4001,4001,084,00012,727.30
1984-04-061,4101,4201,4001,4001,561,00012,727.30
1984-04-051,4401,4601,4301,4402,037,00013,090.90
1984-04-041,4501,4601,4401,4501,965,00013,181.80
1984-04-031,4701,4801,4601,4702,607,00013,363.60
1984-04-021,4701,5101,4601,4908,599,99913,545.50
1984-03-311,4801,4801,4601,4603,310,00013,272.70
1984-03-301,4301,5101,4301,4809,147,99913,454.50
1984-03-291,4501,4801,4401,4507,939,99913,181.80
1984-03-281,4601,4601,4401,4405,912,99913,090.90
1984-03-271,4201,4401,4101,4203,361,00012,909.10
1984-03-261,4301,4401,4201,4201,453,00012,909.10
1984-03-241,4301,4401,4201,4302,775,00013,000
1984-03-231,4301,4401,4301,4304,261,00013,000
1984-03-221,4301,4501,4201,4405,322,99913,090.90
1984-03-211,4301,4601,4201,4303,822,00013,000
1984-03-191,4501,4501,4201,4501,719,00013,181.80
1984-03-171,4801,4801,4501,4604,133,00013,272.70
1984-03-161,4101,4901,4001,47010,456,99913,363.60
1984-03-151,4001,4301,3901,4104,057,00012,818.20
1984-03-141,4001,4101,3901,4002,791,00012,727.30
1984-03-131,3601,3901,3601,3902,259,00012,636.40
1984-03-121,3601,3701,3601,3701,074,00012,454.50
1984-03-091,3601,3701,3601,3601,072,00012,363.60
1984-03-081,3601,3801,3601,3801,175,00012,545.50
1984-03-071,3801,3901,3601,3601,757,00012,363.60
1984-03-061,3901,4001,3801,3901,451,00012,636.40
1984-03-051,4101,4101,3801,3801,399,00012,545.50
1984-03-031,4001,4201,4001,4201,898,00012,909.10
1984-03-021,3601,3901,3601,3602,796,00012,363.60
1984-03-011,3801,3901,3401,3604,823,00012,363.60
1984-02-291,3801,4001,3801,4001,423,00012,727.30
1984-02-281,4201,4401,3901,4001,323,00012,727.30
1984-02-271,4201,4301,4101,4302,101,00013,000
1984-02-251,4201,4401,4101,4202,181,00012,909.10
1984-02-241,3801,4001,3801,3901,472,00012,636.40
1984-02-231,3801,3901,3701,3801,703,00012,545.50
1984-02-221,3901,3901,3701,3802,043,00012,545.50
1984-02-211,3701,3901,3701,3902,147,00012,636.40
1984-02-201,3801,3901,3701,380934,00012,545.50
1984-02-181,3901,3901,3801,3801,173,00012,545.50
1984-02-171,3901,4001,3801,4002,527,00012,727.30
1984-02-161,3901,4101,3801,4002,932,00012,727.30
1984-02-151,3801,4101,3701,4004,331,00012,727.30
1984-02-141,3901,4001,3501,3703,415,00012,454.50
1984-02-131,4001,4101,3901,4002,079,00012,727.30
1984-02-101,4001,4101,3901,4002,156,00012,727.30
1984-02-091,4201,4201,4101,4101,938,00012,818.20
1984-02-081,4201,4501,4201,4401,359,00013,090.90
1984-02-071,4301,4401,4101,4401,601,00013,090.90
1984-02-061,4501,4701,4501,4501,130,00013,181.80
1984-02-041,4601,4701,4501,460931,00013,272.70
1984-02-031,4901,5001,4801,4801,360,00013,454.50
1984-02-021,5101,5101,4901,4901,569,00013,545.50
1984-02-011,5101,5201,5001,5001,632,00013,636.40
1984-01-311,5101,5201,4901,5101,805,00013,727.30
1984-01-301,5401,5501,5201,5403,344,00014,000
1984-01-281,5401,5401,5101,5103,576,00013,727.30
1984-01-271,4901,5201,4501,4504,068,00013,181.80
1984-01-261,4901,5101,4801,4903,232,00013,545.50
1984-01-251,4401,4801,4301,4701,918,00013,363.60
1984-01-241,4501,4501,4301,4401,735,00013,090.90
1984-01-231,4501,4701,4501,450954,00013,181.80
1984-01-211,4501,4601,4501,460509,00013,272.70
1984-01-201,4501,4701,4501,4501,219,00013,181.80
1984-01-191,4701,4701,4501,450856,00013,181.80
1984-01-181,4701,4801,4501,4801,187,00013,454.50
1984-01-171,5001,5001,4701,4901,056,00013,545.50
1984-01-131,4901,5001,4801,5001,377,00013,636.40
1984-01-121,4801,4901,4701,490828,00013,545.50
1984-01-111,4701,4901,4601,4801,193,00013,454.50
1984-01-101,5001,5001,4601,4901,126,00013,545.50
1984-01-091,5301,5301,4801,4801,541,00013,454.50
1984-01-071,5301,5301,5101,5301,927,00013,909.10
1984-01-061,5301,5301,5101,5203,375,00013,818.20
1984-01-051,5101,5301,5001,5104,957,00013,727.30
1984-01-041,4801,4901,4601,4901,705,00013,545.50

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