6701 NEC の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,340	1,350	1,320	1,320	975,000	13,200
1985-12-27	1,340	1,350	1,330	1,330	1,484,000	13,300
1985-12-26	1,360	1,360	1,340	1,340	3,686,000	13,400
1985-12-25	1,320	1,360	1,320	1,350	6,341,000	13,500
1985-12-24	1,290	1,330	1,290	1,330	1,880,000	13,300
1985-12-23	1,300	1,310	1,290	1,290	1,288,000	12,900
1985-12-21	1,290	1,300	1,280	1,280	776,000	12,800
1985-12-20	1,310	1,320	1,280	1,310	2,798,000	13,100
1985-12-19	1,320	1,330	1,300	1,330	3,118,000	13,300
1985-12-18	1,310	1,340	1,300	1,310	1,833,000	13,100
1985-12-17	1,340	1,350	1,320	1,330	2,040,000	13,300
1985-12-16	1,360	1,370	1,330	1,330	3,311,000	13,300
1985-12-13	1,340	1,360	1,320	1,360	4,943,000	13,600
1985-12-12	1,360	1,370	1,340	1,340	6,289,000	13,400
1985-12-11	1,330	1,360	1,310	1,340	8,303,000	13,400
1985-12-10	1,340	1,350	1,320	1,320	3,754,000	13,200
1985-12-09	1,300	1,330	1,300	1,320	2,966,000	13,200
1985-12-07	1,310	1,330	1,310	1,320	2,058,000	13,200
1985-12-06	1,350	1,350	1,320	1,340	5,957,000	13,400
1985-12-05	1,320	1,360	1,310	1,350	15,420,000	13,500
1985-12-04	1,260	1,300	1,260	1,300	9,701,000	13,000
1985-12-03	1,250	1,270	1,240	1,250	2,172,000	12,500
1985-12-02	1,260	1,280	1,250	1,250	1,951,000	12,500
1985-11-30	1,240	1,260	1,240	1,260	941,000	12,600
1985-11-29	1,240	1,240	1,220	1,240	561,000	12,400
1985-11-28	1,240	1,260	1,230	1,240	1,707,000	12,400
1985-11-27	1,250	1,260	1,220	1,230	2,818,000	12,300
1985-11-26	1,220	1,250	1,210	1,230	2,911,000	12,300
1985-11-25	1,260	1,260	1,230	1,230	2,116,000	12,300
1985-11-22	1,260	1,290	1,240	1,260	11,331,000	12,600
1985-11-21	1,250	1,260	1,220	1,240	4,620,000	12,400
1985-11-20	1,170	1,250	1,170	1,230	11,188,000	12,300
1985-11-19	1,150	1,170	1,140	1,150	1,730,000	11,500
1985-11-18	1,190	1,200	1,170	1,170	1,873,000	11,700
1985-11-16	1,160	1,190	1,150	1,170	1,631,000	11,700
1985-11-15	1,120	1,170	1,120	1,150	3,247,000	11,500
1985-11-14	1,110	1,130	1,080	1,130	2,202,000	11,300
1985-11-13	1,120	1,120	1,100	1,120	720,000	11,200
1985-11-12	1,110	1,130	1,090	1,100	1,053,000	11,000
1985-11-11	1,120	1,130	1,100	1,110	754,000	11,100
1985-11-08	1,150	1,150	1,120	1,120	1,272,000	11,200
1985-11-07	1,170	1,170	1,120	1,130	1,422,000	11,300
1985-11-06	1,140	1,190	1,140	1,170	2,861,000	11,700
1985-11-05	1,120	1,140	1,120	1,140	690,000	11,400
1985-11-02	1,130	1,150	1,120	1,140	956,000	11,400
1985-11-01	1,130	1,150	1,110	1,140	1,605,000	11,400
1985-10-31	1,160	1,170	1,140	1,150	1,310,000	11,500
1985-10-30	1,170	1,180	1,150	1,170	2,251,000	11,700
1985-10-29	1,190	1,210	1,170	1,180	4,883,000	11,800
1985-10-28	1,150	1,220	1,150	1,200	6,346,000	12,000
1985-10-26	1,140	1,160	1,120	1,150	1,345,000	11,500
1985-10-25	1,190	1,200	1,150	1,160	5,153,000	11,600
1985-10-24	1,130	1,190	1,130	1,190	7,159,000	11,900
1985-10-23	1,150	1,160	1,120	1,120	4,019,000	11,200
1985-10-22	1,110	1,150	1,100	1,130	4,540,000	11,300
1985-10-21	1,090	1,110	1,080	1,090	642,000	10,900
1985-10-19	1,080	1,100	1,080	1,100	913,000	11,000
1985-10-18	1,100	1,120	1,070	1,070	1,974,000	10,700
1985-10-17	1,150	1,160	1,110	1,140	4,179,000	11,400
1985-10-16	1,090	1,140	1,070	1,130	7,218,000	11,300
1985-10-15	1,050	1,090	1,040	1,090	2,150,000	10,900
1985-10-14	1,080	1,100	1,060	1,070	2,627,000	10,700
1985-10-11	1,060	1,090	1,060	1,080	3,254,000	10,800
1985-10-09	1,030	1,070	1,030	1,060	4,219,000	10,600
1985-10-08	1,010	1,040	1,000	1,020	2,499,000	10,200
1985-10-07	979	1,010	979	1,000	1,668,000	10,000
1985-10-05	972	979	970	979	355,000	9,790
1985-10-04	980	984	965	972	359,000	9,720
1985-10-03	987	1,010	985	986	1,818,000	9,860
1985-10-02	960	988	955	988	2,300,000	9,880
1985-10-01	925	959	925	950	1,598,000	9,500
1985-09-30	923	930	916	920	348,000	9,200
1985-09-28	915	933	915	933	511,000	9,330
1985-09-27	931	931	905	923	967,000	9,230
1985-09-26	955	955	935	935	1,154,000	9,350
1985-09-25	955	970	955	955	1,484,000	9,550
1985-09-24	960	972	941	955	1,317,000	9,550
1985-09-21	957	957	952	955	396,000	9,550
1985-09-20	951	958	950	950	977,000	9,500
1985-09-19	956	963	950	951	734,000	9,510
1985-09-18	976	978	951	964	517,000	9,640
1985-09-17	986	987	979	986	717,000	9,860
1985-09-13	990	990	978	986	1,165,000	9,860
1985-09-12	975	1,020	960	991	3,483,000	9,910
1985-09-11	957	974	950	970	1,490,000	9,700
1985-09-10	917	945	917	944	742,000	9,440
1985-09-09	902	920	901	920	797,000	9,200
1985-09-07	901	904	900	900	570,000	9,000
1985-09-06	901	905	900	902	737,000	9,020
1985-09-05	900	906	900	901	798,000	9,010
1985-09-04	908	908	901	907	661,000	9,070
1985-09-03	910	914	910	913	537,000	9,130
1985-09-02	910	913	910	912	270,000	9,120
1985-08-31	910	915	909	910	1,299,000	9,100
1985-08-30	910	918	908	909	391,000	9,090
1985-08-29	905	913	905	910	406,000	9,100
1985-08-28	901	905	901	903	908,000	9,030
1985-08-27	900	915	900	905	818,000	9,050
1985-08-26	910	915	904	904	642,000	9,040
1985-08-24	920	920	915	915	596,000	9,150
1985-08-23	926	926	920	920	1,356,000	9,200
1985-08-22	941	950	941	942	913,000	9,420
1985-08-21	945	950	945	949	398,000	9,490
1985-08-20	953	955	947	948	1,066,000	9,480
1985-08-19	955	960	955	956	273,000	9,560
1985-08-17	963	963	955	957	201,000	9,570
1985-08-16	956	964	956	963	187,000	9,630
1985-08-15	970	970	961	965	232,000	9,650
1985-08-14	960	975	948	975	314,000	9,750
1985-08-13	948	954	941	954	337,000	9,540
1985-08-12	947	951	941	941	368,000	9,410
1985-08-09	958	964	955	955	426,000	9,550
1985-08-08	966	970	961	965	367,000	9,650
1985-08-07	970	979	963	970	779,000	9,700
1985-08-06	939	970	939	970	852,000	9,700
1985-08-05	938	946	936	939	178,000	9,390
1985-08-03	953	953	940	940	217,000	9,400
1985-08-02	970	970	944	955	1,036,000	9,550
1985-08-01	944	974	935	964	1,059,000	9,640
1985-07-31	905	925	905	914	1,361,000	9,140
1985-07-30	910	910	900	904	864,000	9,040
1985-07-29	910	920	910	912	574,000	9,120
1985-07-27	905	913	902	910	546,000	9,100
1985-07-26	910	913	902	909	1,621,000	9,090
1985-07-25	930	930	918	920	854,000	9,200
1985-07-24	925	937	921	930	1,193,000	9,300
1985-07-23	935	939	928	929	1,049,000	9,290
1985-07-22	939	941	935	935	312,000	9,350
1985-07-20	950	950	931	944	1,148,000	9,440
1985-07-19	980	980	955	956	865,000	9,560
1985-07-18	980	990	976	980	1,273,000	9,800
1985-07-17	975	979	966	970	1,023,000	9,700
1985-07-16	916	949	916	944	1,213,000	9,440
1985-07-15	924	930	910	916	1,026,000	9,160
1985-07-12	946	954	920	930	2,839,000	9,300
1985-07-11	980	985	951	951	1,764,000	9,510
1985-07-10	998	998	980	981	1,440,000	9,810
1985-07-09	1,000	1,010	1,000	1,000	1,079,000	10,000
1985-07-08	1,010	1,020	1,000	1,000	821,000	10,000
1985-07-06	1,010	1,030	1,010	1,030	470,000	10,300
1985-07-05	1,020	1,030	1,010	1,010	538,000	10,100
1985-07-04	1,040	1,050	1,020	1,030	708,000	10,300
1985-07-03	1,050	1,050	1,040	1,040	426,000	10,400
1985-07-02	1,060	1,070	1,050	1,050	847,000	10,500
1985-07-01	1,050	1,060	1,050	1,060	617,000	10,600
1985-06-29	1,060	1,060	1,040	1,050	855,000	10,500
1985-06-28	1,050	1,060	1,040	1,040	842,000	10,400
1985-06-27	1,030	1,050	1,020	1,040	749,000	10,400
1985-06-26	1,030	1,040	1,020	1,030	1,102,000	10,300
1985-06-25	1,020	1,030	1,010	1,030	393,000	10,300
1985-06-24	1,020	1,030	1,000	1,010	387,000	10,100
1985-06-22	1,000	1,010	1,000	1,010	773,000	10,100
1985-06-21	985	1,010	985	1,000	1,547,000	10,000
1985-06-20	1,000	1,000	995	997	2,169,000	9,970
1985-06-19	1,030	1,040	1,010	1,020	1,253,000	10,200
1985-06-18	1,030	1,050	1,020	1,050	1,119,000	10,500
1985-06-17	1,020	1,050	1,020	1,040	599,000	10,400
1985-06-15	1,020	1,040	1,020	1,040	354,000	10,400
1985-06-14	1,030	1,050	1,020	1,040	865,000	10,400
1985-06-13	1,030	1,050	1,030	1,050	748,000	10,500
1985-06-12	1,070	1,070	1,040	1,050	741,000	10,500
1985-06-11	1,070	1,090	1,060	1,070	1,580,000	10,700
1985-06-10	1,020	1,080	1,010	1,070	1,347,000	10,700
1985-06-07	1,000	1,040	995	1,030	1,589,000	10,300
1985-06-06	1,000	1,010	998	1,010	1,203,000	10,100
1985-06-05	1,020	1,030	1,000	1,000	1,379,000	10,000
1985-06-04	1,000	1,030	999	1,030	877,000	10,300
1985-06-03	1,010	1,010	995	999	1,212,000	9,990
1985-06-01	1,020	1,020	1,000	1,000	1,647,000	10,000
1985-05-31	1,020	1,040	1,010	1,020	1,247,000	10,200
1985-05-30	1,030	1,040	1,020	1,020	994,000	10,200
1985-05-29	1,050	1,070	1,030	1,060	972,000	10,600
1985-05-28	1,070	1,100	1,050	1,080	2,510,000	10,800
1985-05-27	1,030	1,040	1,020	1,040	414,000	10,400
1985-05-25	1,010	1,030	1,010	1,030	207,000	10,300
1985-05-24	1,030	1,040	1,010	1,020	494,000	10,200
1985-05-23	1,050	1,050	1,040	1,040	400,000	10,400
1985-05-22	1,060	1,070	1,050	1,050	624,000	10,500
1985-05-21	1,060	1,080	1,050	1,080	1,037,000	10,800
1985-05-20	1,030	1,030	1,020	1,020	526,000	10,200
1985-05-18	1,010	1,030	1,010	1,010	639,000	10,100
1985-05-17	1,010	1,020	1,010	1,010	576,000	10,100
1985-05-16	990	1,010	989	1,000	2,945,000	10,000
1985-05-15	1,060	1,060	1,000	1,010	2,905,000	10,100
1985-05-14	1,070	1,080	1,060	1,060	448,000	10,600
1985-05-13	1,070	1,080	1,060	1,070	335,000	10,700
1985-05-10	1,070	1,070	1,060	1,060	627,000	10,600
1985-05-09	1,080	1,090	1,080	1,080	498,000	10,800
1985-05-08	1,080	1,090	1,080	1,080	687,000	10,800
1985-05-07	1,090	1,100	1,080	1,080	400,000	10,800
1985-05-04	1,100	1,100	1,090	1,100	263,000	11,000
1985-05-02	1,090	1,100	1,080	1,100	690,000	11,000
1985-05-01	1,100	1,100	1,080	1,100	455,000	11,000
1985-04-30	1,090	1,100	1,080	1,080	370,000	10,800
1985-04-27	1,100	1,110	1,090	1,100	638,000	11,000
1985-04-26	1,100	1,120	1,090	1,090	1,913,000	10,900
1985-04-25	1,090	1,120	1,090	1,110	1,021,000	11,100
1985-04-24	1,080	1,100	1,080	1,080	947,000	10,800
1985-04-23	1,070	1,080	1,060	1,060	430,000	10,600
1985-04-22	1,090	1,090	1,070	1,070	697,000	10,700
1985-04-20	1,080	1,090	1,080	1,090	565,000	10,900
1985-04-19	1,040	1,100	1,040	1,070	1,390,000	10,700
1985-04-18	1,040	1,050	1,030	1,040	1,149,000	10,400
1985-04-17	1,040	1,070	1,030	1,040	1,711,000	10,400
1985-04-16	1,070	1,070	1,030	1,040	1,199,000	10,400
1985-04-15	1,070	1,070	1,060	1,060	305,000	10,600
1985-04-12	1,030	1,060	1,030	1,060	1,641,000	10,600
1985-04-11	1,060	1,070	1,040	1,040	1,022,000	10,400
1985-04-10	1,080	1,080	1,060	1,070	703,000	10,700
1985-04-09	1,070	1,080	1,060	1,080	462,000	10,800
1985-04-08	1,060	1,070	1,050	1,070	715,000	10,700
1985-04-06	1,060	1,070	1,050	1,060	782,000	10,600
1985-04-05	1,080	1,090	1,060	1,060	1,359,000	10,600
1985-04-04	1,090	1,100	1,080	1,080	905,000	10,800
1985-04-03	1,100	1,110	1,090	1,100	709,000	11,000
1985-04-02	1,090	1,100	1,080	1,090	821,000	10,900
1985-04-01	1,080	1,090	1,070	1,090	631,000	10,900
1985-03-30	1,080	1,080	1,060	1,080	1,180,000	10,800
1985-03-29	1,110	1,120	1,080	1,080	1,806,000	10,800
1985-03-28	1,120	1,150	1,110	1,110	1,144,000	11,100
1985-03-27	1,130	1,140	1,100	1,120	1,285,000	11,200
1985-03-26	1,150	1,160	1,120	1,130	1,853,000	11,300
1985-03-25	1,160	1,170	1,150	1,150	803,000	11,500
1985-03-23	1,160	1,160	1,150	1,160	645,000	11,600
1985-03-22	1,160	1,160	1,150	1,160	1,247,000	11,600
1985-03-20	1,160	1,160	1,150	1,160	1,305,000	11,600
1985-03-19	1,150	1,160	1,150	1,150	1,136,000	11,500
1985-03-18	1,160	1,160	1,150	1,150	435,000	11,500
1985-03-16	1,160	1,170	1,150	1,160	851,000	11,600
1985-03-15	1,160	1,170	1,150	1,160	634,000	11,600
1985-03-14	1,180	1,180	1,160	1,160	1,136,000	11,600
1985-03-13	1,170	1,180	1,160	1,180	1,002,000	11,800
1985-03-12	1,160	1,170	1,150	1,150	1,247,000	11,500
1985-03-11	1,170	1,170	1,160	1,160	549,000	11,600
1985-03-08	1,170	1,180	1,160	1,160	980,000	11,600
1985-03-07	1,180	1,180	1,170	1,170	963,000	11,700
1985-03-06	1,190	1,190	1,170	1,180	962,000	11,800
1985-03-05	1,190	1,190	1,180	1,190	616,000	11,900
1985-03-04	1,190	1,190	1,170	1,180	766,000	11,800
1985-03-02	1,190	1,200	1,170	1,170	1,023,000	11,700
1985-03-01	1,200	1,200	1,170	1,180	1,443,000	11,800
1985-02-28	1,180	1,210	1,180	1,210	1,118,000	12,100
1985-02-27	1,170	1,190	1,160	1,180	1,244,000	11,800
1985-02-26	1,190	1,200	1,170	1,170	1,133,000	11,700
1985-02-25	1,170	1,200	1,170	1,200	653,000	12,000
1985-02-23	1,180	1,190	1,170	1,180	392,000	11,800
1985-02-22	1,180	1,190	1,170	1,180	923,000	11,800
1985-02-21	1,190	1,200	1,180	1,180	625,000	11,800
1985-02-20	1,200	1,210	1,180	1,190	1,021,000	11,900
1985-02-19	1,210	1,210	1,200	1,210	521,000	12,100
1985-02-18	1,210	1,220	1,200	1,210	261,000	12,100
1985-02-16	1,230	1,230	1,210	1,220	593,000	12,200
1985-02-15	1,200	1,230	1,190	1,230	2,041,000	12,300
1985-02-14	1,170	1,190	1,170	1,190	1,131,000	11,900
1985-02-13	1,170	1,170	1,160	1,160	1,502,000	11,600
1985-02-12	1,170	1,170	1,150	1,170	1,299,000	11,700
1985-02-08	1,190	1,190	1,160	1,170	1,011,000	11,700
1985-02-07	1,180	1,190	1,170	1,190	641,000	11,900
1985-02-06	1,160	1,190	1,160	1,190	715,000	11,900
1985-02-05	1,160	1,170	1,150	1,160	1,121,000	11,600
1985-02-04	1,170	1,180	1,140	1,150	1,456,000	11,500
1985-02-02	1,180	1,180	1,160	1,160	1,028,000	11,600
1985-02-01	1,210	1,210	1,180	1,180	1,099,000	11,800
1985-01-31	1,230	1,240	1,210	1,220	2,040,000	12,200
1985-01-30	1,200	1,210	1,180	1,200	1,580,000	12,000
1985-01-29	1,180	1,200	1,180	1,180	1,181,000	11,800
1985-01-28	1,180	1,180	1,160	1,180	1,065,000	11,800
1985-01-26	1,180	1,190	1,170	1,180	1,196,000	11,800
1985-01-25	1,200	1,210	1,190	1,210	1,437,000	12,100
1985-01-24	1,210	1,220	1,210	1,210	888,000	12,100
1985-01-23	1,220	1,230	1,210	1,210	1,823,000	12,100
1985-01-22	1,240	1,250	1,210	1,230	1,751,000	12,300
1985-01-21	1,210	1,220	1,210	1,220	699,000	12,200
1985-01-19	1,220	1,230	1,210	1,220	693,000	12,200
1985-01-18	1,230	1,230	1,210	1,210	1,156,000	12,100
1985-01-17	1,240	1,250	1,230	1,230	1,411,000	12,300
1985-01-16	1,220	1,250	1,220	1,250	1,346,000	12,500
1985-01-14	1,210	1,230	1,200	1,220	895,000	12,200
1985-01-11	1,250	1,260	1,240	1,240	1,434,000	12,400
1985-01-10	1,250	1,250	1,230	1,250	2,341,000	12,500
1985-01-09	1,250	1,250	1,230	1,230	1,157,000	12,300
1985-01-08	1,200	1,250	1,200	1,250	1,050,000	12,500
1985-01-07	1,210	1,210	1,200	1,200	733,000	12,000
1985-01-05	1,200	1,220	1,200	1,210	656,000	12,100
1985-01-04	1,200	1,210	1,200	1,200	183,000	12,000

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