6701 NEC の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,8001,8701,7901,8501,186,00018,500
1987-12-261,9101,9101,8301,8301,201,00018,300
1987-12-251,9601,9601,9001,9002,537,00019,000
1987-12-242,0102,0101,9701,9903,416,00019,900
1987-12-231,9501,9901,9301,9803,584,00019,800
1987-12-221,9701,9701,9301,9503,486,00019,500
1987-12-211,9601,9701,9401,9503,156,00019,500
1987-12-181,9101,9301,9001,9101,436,00019,100
1987-12-171,9001,9301,8801,9201,905,00019,200
1987-12-161,8901,9101,8701,8901,344,00018,900
1987-12-151,9401,9401,8901,9001,447,00019,000
1987-12-141,9101,9201,8801,9101,312,00019,100
1987-12-111,9201,9401,9001,9003,001,00019,000
1987-12-101,9501,9801,9401,9702,170,00019,700
1987-12-091,9702,0001,9401,9403,119,00019,400
1987-12-081,9401,9701,9201,9604,754,00019,600
1987-12-071,9301,9501,8901,8902,069,00018,900
1987-12-051,8801,9201,8801,9201,424,00019,200
1987-12-041,9101,9301,8801,8802,324,00018,800
1987-12-031,9001,9301,8801,9002,011,00019,000
1987-12-021,9201,9601,9101,9302,904,00019,300
1987-12-011,8601,9401,8501,9204,468,00019,200
1987-11-301,8901,9101,8701,8801,949,00018,800
1987-11-281,9101,9501,9001,9201,582,00019,200
1987-11-271,9901,9901,9501,9603,498,00019,600
1987-11-262,0202,0301,9902,0101,588,00020,100
1987-11-252,0502,0802,0302,0407,580,00020,400
1987-11-241,9602,0401,9602,0204,591,00020,200
1987-11-201,9601,9901,9501,9603,112,00019,600
1987-11-192,0202,0301,9501,9604,372,00019,600
1987-11-181,9202,0201,9202,0106,006,00020,100
1987-11-171,9802,0001,9301,9504,199,00019,500
1987-11-161,9902,0201,9701,9805,511,00019,800
1987-11-131,9702,0201,9701,98021,557,00019,800
1987-11-121,8801,9101,8301,9106,960,00019,100
1987-11-111,7901,8301,7201,8007,943,00018,000
1987-11-101,8501,8601,7701,7803,708,00017,800
1987-11-091,8901,8901,8501,8601,812,00018,600
1987-11-071,8901,9101,8601,8701,493,00018,700
1987-11-061,8501,9201,8201,9208,713,00019,200
1987-11-051,8101,8701,7801,8005,386,00018,000
1987-11-041,8401,8601,8201,8202,557,00018,200
1987-11-021,8701,8801,8101,8803,053,00018,800
1987-10-311,9001,9201,8901,8903,946,00018,900
1987-10-301,8501,8901,8201,8607,507,00018,600
1987-10-291,7601,8201,7301,7308,986,00017,300
1987-10-281,9001,9101,7901,8209,814,00018,200
1987-10-271,7501,9301,7401,90018,723,00019,000
1987-10-261,8901,9101,6801,76010,787,00017,600
1987-10-241,9501,9701,8501,8908,835,00018,900
1987-10-231,9802,0001,9001,90015,884,00019,000
1987-10-222,2102,2702,0502,06013,712,00020,600
1987-10-212,1202,2002,0802,17015,610,00021,700
1987-10-201,9101,9101,9101,9105,755,00019,100
1987-10-192,3302,3402,2902,3108,246,00023,100
1987-10-162,4102,4802,3702,4507,153,00024,500
1987-10-152,4802,5202,4402,4508,670,00024,500
1987-10-142,6002,6402,5502,56011,441,00025,600
1987-10-132,4802,5702,4802,5709,939,00025,700
1987-10-122,5202,5602,5102,5204,272,00025,200
1987-10-092,6002,6102,5402,56011,410,00025,600
1987-10-082,5602,6302,5502,61020,954,00026,100
1987-10-072,5802,6102,5602,58028,041,00025,800
1987-10-062,5302,6302,5102,62043,284,00026,200
1987-10-052,5002,5602,4802,53027,936,00025,300
1987-10-032,4002,5202,4002,50028,141,00025,000
1987-10-022,4002,4102,3602,3707,086,00023,700
1987-10-012,4302,4602,3502,37022,824,00023,700
1987-09-302,4002,4702,3802,43035,772,00024,300
1987-09-292,3502,4202,3202,40029,010,00024,000
1987-09-282,2302,3302,2202,31021,343,00023,100
1987-09-262,2002,2702,1702,25016,377,00022,500
1987-09-252,1502,1702,1302,1506,465,00021,500
1987-09-242,1702,1702,1402,1606,065,00021,600
1987-09-222,0802,1102,0602,1102,566,00021,100
1987-09-212,1202,1202,0902,1001,630,00021,000
1987-09-182,1602,1702,1102,1205,616,00021,200
1987-09-172,1302,1402,1002,1404,695,00021,400
1987-09-162,1402,1602,1102,1307,917,00021,300
1987-09-142,1402,1502,1202,1409,107,00021,400
1987-09-112,0802,1002,0502,0908,339,00020,900
1987-09-101,9902,0501,9802,0503,497,00020,500
1987-09-092,0502,0701,9502,0005,948,00020,000
1987-09-081,9402,0101,9302,0105,413,00020,100
1987-09-071,9401,9401,9001,930527,00019,300
1987-09-051,9601,9601,9101,9301,122,00019,300
1987-09-041,8701,9401,8701,9301,817,00019,300
1987-09-031,8201,9001,8201,8502,706,00018,500
1987-09-021,8701,8901,8501,8501,880,00018,500
1987-09-011,9001,9101,8801,8901,895,00018,900
1987-08-311,9201,9301,8801,8801,321,00018,800
1987-08-291,8901,9101,8901,890863,00018,900
1987-08-281,9001,9201,8801,8802,749,00018,800
1987-08-271,9601,9701,9101,9302,351,00019,300
1987-08-261,9601,9801,9401,9601,735,00019,600
1987-08-251,9201,9501,9001,9301,287,00019,300
1987-08-241,9101,9401,9001,9201,687,00019,200
1987-08-221,9001,9201,8901,9201,685,00019,200
1987-08-211,9601,9701,9101,9303,790,00019,300
1987-08-201,9001,9401,9001,9103,761,00019,100
1987-08-191,9701,9801,8601,9409,595,00019,400
1987-08-182,1002,1202,0302,0504,052,00020,500
1987-08-172,1302,1602,1202,1407,108,00021,400
1987-08-142,1402,1802,1302,18013,371,00021,800
1987-08-132,0802,1102,0502,1108,052,00021,100
1987-08-122,1002,1202,0602,0706,832,00020,700
1987-08-112,0502,1102,0402,0609,088,00020,600
1987-08-102,0002,0502,0002,04010,293,00020,400
1987-08-071,8701,8801,8401,8403,695,00018,400
1987-08-061,8901,9201,8601,8905,205,00018,900
1987-08-051,9001,9301,8501,8609,310,00018,600
1987-08-042,0002,0801,8401,84012,848,00018,400
1987-08-032,1102,1202,0202,0405,030,00020,400
1987-08-012,0802,1402,0802,1105,072,00021,100
1987-07-312,1402,2002,1202,12017,581,00021,200
1987-07-302,0002,1602,0002,16013,313,00021,600
1987-07-291,9501,9901,9101,9704,781,00019,700
1987-07-281,8701,9201,8701,9202,171,00019,200
1987-07-271,8501,8601,8001,8401,480,00018,400
1987-07-251,8801,8801,8401,850846,00018,500
1987-07-241,8801,9001,8301,8801,655,00018,800
1987-07-231,8501,8601,7901,8501,998,00018,500
1987-07-221,8701,9001,8401,8501,740,00018,500
1987-07-211,9101,9401,8901,9002,236,00019,000
1987-07-201,9501,9601,9201,9503,874,00019,500
1987-07-171,8501,9401,8301,8909,982,00018,900
1987-07-161,8501,8801,8001,8406,503,00018,400
1987-07-151,8901,9001,8301,9003,987,00019,000
1987-07-141,8801,8901,7901,8002,990,00018,000
1987-07-131,9601,9701,9001,9002,136,00019,000
1987-07-101,9402,0001,9201,9604,473,00019,600
1987-07-091,9001,9501,8401,9506,728,00019,500
1987-07-082,0502,0701,8701,90010,494,00019,000
1987-07-072,1302,1502,0402,0404,601,00020,400
1987-07-062,1302,1702,1002,1705,641,00021,700
1987-07-042,1202,1602,1202,1302,810,00021,300
1987-07-032,2002,2102,1002,1207,776,00021,200
1987-07-022,0702,1702,0702,1506,508,00021,500
1987-07-012,1502,1702,0902,1105,163,00021,100
1987-06-302,0902,1902,0802,1608,443,00021,600
1987-06-292,1002,1502,0602,1004,397,00021,000
1987-06-272,1602,1802,1102,1205,407,00021,200
1987-06-262,2802,2802,1802,20012,573,00022,000
1987-06-252,1202,2502,1002,20016,558,00022,000
1987-06-242,1702,2402,1302,15019,274,00021,500
1987-06-232,0502,1902,0202,18022,002,00021,800
1987-06-222,0402,0501,9902,0107,178,00020,100
1987-06-191,9302,0301,8802,01011,461,00020,100
1987-06-181,9501,9501,8901,9503,495,00019,500
1987-06-171,9601,9801,9401,9503,720,00019,500
1987-06-162,0002,0001,9501,9604,046,00019,600
1987-06-151,9601,9901,9501,9909,709,00019,900
1987-06-121,9001,9401,8801,9307,555,00019,300
1987-06-111,8201,9001,8201,8904,180,00018,900
1987-06-101,8501,8701,8401,8401,373,00018,400
1987-06-091,9101,9201,8601,8701,922,00018,700
1987-06-081,8901,9101,8801,9001,090,00019,000
1987-06-061,8701,8901,8701,8901,092,00018,900
1987-06-051,9301,9401,8801,8903,044,00018,900
1987-06-041,8901,9301,8801,9306,582,00019,300
1987-06-031,8501,8801,8301,8505,268,00018,500
1987-06-021,9001,9201,8701,8804,750,00018,800
1987-06-011,9001,9101,8601,8904,682,00018,900
1987-05-301,8901,9001,8801,8902,168,00018,900
1987-05-291,8801,9201,8501,92011,873,00019,200
1987-05-281,8701,9001,8601,88010,245,00018,800
1987-05-271,8401,9101,8101,90024,681,00019,000
1987-05-261,7101,7801,7001,7809,575,00017,800
1987-05-251,7201,7301,6801,6801,717,00016,800
1987-05-231,6901,7301,6901,7101,942,00017,100
1987-05-221,7301,7301,6901,7003,043,00017,000
1987-05-211,7401,7401,6901,7305,968,00017,300
1987-05-201,6501,7401,6201,7009,590,00017,000
1987-05-191,6401,6401,6101,6201,897,00016,200
1987-05-181,6301,6501,6001,6001,836,00016,000
1987-05-151,6801,6901,6301,6601,879,00016,600
1987-05-141,6901,7001,6601,6807,569,00016,800
1987-05-131,6201,6701,6201,6609,436,00016,600
1987-05-121,6001,6101,5701,5802,040,00015,800
1987-05-111,6201,6201,5801,5901,696,00015,900
1987-05-081,6101,6301,5901,6002,064,00016,000
1987-05-071,5601,6101,5501,5802,365,00015,800
1987-05-061,6001,6101,5501,5801,982,00015,800
1987-05-021,6201,6201,5901,5902,096,00015,900
1987-05-011,6301,6301,6001,6305,848,00016,300
1987-04-301,6301,6501,5801,5908,184,00015,900
1987-04-281,5701,6201,4701,60010,694,00016,000
1987-04-271,4301,5201,4201,4904,704,00014,900
1987-04-251,4301,4501,4201,4301,634,00014,300
1987-04-241,4801,4901,4401,4504,233,00014,500
1987-04-231,5001,5101,4501,4803,482,00014,800
1987-04-221,5701,5901,5101,5303,321,00015,300
1987-04-211,6501,6501,5701,5703,889,00015,700
1987-04-201,5301,6601,5201,6205,751,00016,200
1987-04-171,5501,5601,5001,54012,268,00015,400
1987-04-161,4501,5201,4301,5206,855,00015,200
1987-04-151,3601,4101,3301,3505,920,00013,500
1987-04-141,3201,3801,3101,3504,215,00013,500
1987-04-131,3601,3701,3101,3403,697,00013,400
1987-04-101,4401,4601,3701,4004,097,00014,000
1987-04-091,5201,5401,4801,4802,319,00014,800
1987-04-081,5201,5401,5001,5002,791,00015,000
1987-04-071,5401,5501,5201,5201,104,00015,200
1987-04-061,5501,5701,5301,5401,987,00015,400
1987-04-041,5801,5901,5601,5601,801,00015,600
1987-04-031,5901,6101,5801,5902,307,00015,900
1987-04-021,5701,6301,5601,5903,782,00015,900
1987-04-011,5401,5501,5101,5104,024,00015,100
1987-03-311,4701,5301,4501,5104,796,00015,100
1987-03-301,4801,5101,4601,4605,659,00014,600
1987-03-281,5901,6301,5901,5904,146,00015,900
1987-03-271,6401,6901,6401,6505,936,00016,500
1987-03-261,6101,6401,6001,6104,388,00016,100
1987-03-251,6001,6201,5801,6006,226,00016,000
1987-03-241,6801,7001,6001,6306,212,00016,300
1987-03-231,7801,8001,7101,7103,834,00017,100
1987-03-201,8001,8201,7901,8002,105,00018,000
1987-03-191,8501,8701,8001,8003,058,00018,000
1987-03-181,8701,8901,8501,8502,996,00018,500
1987-03-171,8901,9001,8601,8701,892,00018,700
1987-03-161,9101,9301,9101,9201,862,00019,200
1987-03-131,9501,9701,9301,9401,613,00019,400
1987-03-121,9402,0001,9301,9703,725,00019,700
1987-03-111,9601,9601,9201,9202,884,00019,200
1987-03-101,9601,9701,9301,9301,165,00019,300
1987-03-091,9401,9701,9401,9501,731,00019,500
1987-03-071,9001,9301,9001,9301,148,00019,300
1987-03-061,9001,9301,9001,9202,017,00019,200
1987-03-051,9501,9701,9101,9301,730,00019,300
1987-03-041,9701,9901,9501,9501,993,00019,500
1987-03-032,0302,0401,9501,9501,636,00019,500
1987-03-021,9502,0301,9502,0102,546,00020,100
1987-02-281,9601,9801,9601,960976,00019,600
1987-02-271,9401,9901,9401,9601,826,00019,600
1987-02-261,9802,0001,9601,9702,505,00019,700
1987-02-252,0002,0101,9702,0002,672,00020,000
1987-02-241,9802,0101,9802,0102,200,00020,100
1987-02-232,0802,0902,0302,0301,238,00020,300
1987-02-202,1202,1202,0402,0402,246,00020,400
1987-02-192,0802,0902,0502,0903,053,00020,900
1987-02-181,9802,0001,9602,0001,552,00020,000
1987-02-171,9501,9701,9201,950957,00019,500
1987-02-161,9902,0001,9501,9501,236,00019,500
1987-02-132,0402,0501,9801,9801,215,00019,800
1987-02-122,0602,0702,0402,0401,832,00020,400
1987-02-102,0702,0702,0302,0401,395,00020,400
1987-02-092,1402,1402,0602,0702,404,00020,700
1987-02-072,0802,1202,0602,1002,690,00021,000
1987-02-062,0402,0702,0302,0601,183,00020,600
1987-02-052,0602,0802,0302,0301,364,00020,300
1987-02-042,0502,0602,0402,0601,327,00020,600
1987-02-032,0802,0802,0202,0401,980,00020,400
1987-02-022,0402,1302,0202,0403,354,00020,400
1987-01-311,9901,9901,9601,9902,459,00019,900
1987-01-301,9201,9501,9201,9201,775,00019,200
1987-01-291,9001,9101,8701,9102,561,00019,100
1987-01-281,9301,9401,9001,9101,949,00019,100
1987-01-271,9301,9601,9201,9501,108,00019,500
1987-01-261,9401,9501,9201,950808,00019,500
1987-01-241,9301,9401,9101,910528,00019,100
1987-01-231,9401,9701,9101,9101,197,00019,100
1987-01-222,0102,0101,9301,9302,131,00019,300
1987-01-211,9101,9801,9101,9802,672,00019,800
1987-01-201,8701,9101,8601,9004,643,00019,000
1987-01-191,8801,9001,8501,8801,923,00018,800
1987-01-161,9001,9201,8701,8902,588,00018,900
1987-01-141,8601,9101,8601,8805,214,00018,800
1987-01-131,8801,9001,8801,8902,531,00018,900
1987-01-121,9301,9501,9301,9301,107,00019,300
1987-01-091,9301,9901,9301,9602,497,00019,600
1987-01-081,9801,9901,9501,9602,138,00019,600
1987-01-072,0302,0401,9802,0002,262,00020,000
1987-01-062,0802,0802,0302,0302,088,00020,300
1987-01-052,0202,0302,0002,0001,341,00020,000

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