6701 NEC の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,9801,9801,9601,9601,530,00019,600
1988-12-271,9901,9901,9601,9601,466,00019,600
1988-12-261,9801,9901,9701,980978,00019,800
1988-12-241,9801,9901,9701,9701,373,00019,700
1988-12-232,0002,0001,9601,9701,440,00019,700
1988-12-221,9802,0001,9701,980987,00019,800
1988-12-212,0102,0101,9801,9801,447,00019,800
1988-12-202,0402,0502,0102,0202,775,00020,200
1988-12-192,0302,0502,0002,0302,712,00020,300
1988-12-162,0302,0401,9802,0105,085,00020,100
1988-12-152,0002,0202,0002,0102,127,00020,100
1988-12-141,9902,0301,9902,0304,021,00020,300
1988-12-131,9802,0001,9601,9701,112,00019,700
1988-12-121,9802,0101,9701,9701,122,00019,700
1988-12-091,9902,0301,9902,0102,340,00020,100
1988-12-082,0002,0502,0002,0007,519,00020,000
1988-12-071,9502,0301,9502,0207,873,00020,200
1988-12-061,9201,9601,9101,9303,232,00019,300
1988-12-051,9001,9301,8901,900959,00019,000
1988-12-031,9201,9301,9201,930399,00019,300
1988-12-021,9101,9401,8901,9402,405,00019,400
1988-12-011,9301,9401,8801,8901,848,00018,900
1988-11-301,9701,9801,9301,9303,802,00019,300
1988-11-291,9301,9901,9001,9707,151,00019,700
1988-11-281,9001,9301,8801,8802,289,00018,800
1988-11-261,8901,9201,8801,9002,438,00019,000
1988-11-251,8401,9101,8401,8803,557,00018,800
1988-11-241,8301,8801,8201,8602,387,00018,600
1988-11-221,8401,8601,8301,8302,643,00018,300
1988-11-211,8801,8901,8501,8701,432,00018,700
1988-11-181,9201,9401,8801,8804,722,00018,800
1988-11-171,8901,9501,8601,9309,481,00019,300
1988-11-161,8301,9101,8201,8607,093,00018,600
1988-11-151,7501,8101,7501,8002,736,00018,000
1988-11-141,7301,7601,7301,7301,663,00017,300
1988-11-111,7301,7901,7201,7602,400,00017,600
1988-11-101,7401,7501,7201,7301,821,00017,300
1988-11-091,8101,8301,7701,7803,975,00017,800
1988-11-081,7301,7901,7301,7904,199,00017,900
1988-11-071,7201,7601,7101,7503,091,00017,500
1988-11-051,7201,7501,7001,7401,437,00017,400
1988-11-041,7801,7801,6901,6903,476,00016,900
1988-11-021,8101,8101,7601,7702,509,00017,700
1988-11-011,7801,8001,7801,8001,755,00018,000
1988-10-311,8001,8001,7801,8001,995,00018,000
1988-10-291,7101,8001,7001,8001,649,00018,000
1988-10-281,7101,7201,6801,7003,002,00017,000
1988-10-271,7601,7601,7201,7202,088,00017,200
1988-10-261,7501,7601,7301,7501,615,00017,500
1988-10-251,7401,7801,7401,7402,718,00017,400
1988-10-241,7401,7601,7401,750969,00017,500
1988-10-221,7501,7701,7501,7601,072,00017,600
1988-10-211,8001,8001,7701,7801,476,00017,800
1988-10-201,8001,8101,7801,7801,136,00017,800
1988-10-191,8201,8301,7901,8002,794,00018,000
1988-10-181,8001,8301,8001,8001,451,00018,000
1988-10-171,7901,8101,7801,8001,143,00018,000
1988-10-141,7701,7901,7501,7902,350,00017,900
1988-10-131,7501,7801,7301,7403,261,00017,400
1988-10-121,8501,8601,8001,8001,586,00018,000
1988-10-111,8801,9001,8601,8601,380,00018,600
1988-10-071,8201,8901,8101,8902,230,00018,900
1988-10-061,8501,8701,8301,8401,809,00018,400
1988-10-051,9001,9101,8501,8502,009,00018,500
1988-10-041,9301,9401,9001,9201,144,00019,200
1988-10-031,9701,9701,9401,940698,00019,400
1988-10-011,9801,9901,9601,960606,00019,600
1988-09-302,0002,0101,9601,9601,151,00019,600
1988-09-292,0002,0101,9902,000885,00020,000
1988-09-282,0102,0301,9902,0101,268,00020,100
1988-09-271,9902,0001,9701,9801,323,00019,800
1988-09-261,9702,0001,9701,9701,123,00019,700
1988-09-241,9901,9901,9601,970927,00019,700
1988-09-222,0002,0101,9701,9702,704,00019,700
1988-09-212,0102,0201,9902,0001,550,00020,000
1988-09-202,0302,0502,0002,0001,149,00020,000
1988-09-192,0502,0702,0502,0601,228,00020,600
1988-09-162,0402,0602,0202,0402,886,00020,400
1988-09-142,0402,0502,0002,0101,762,00020,100
1988-09-132,0102,0402,0102,0401,808,00020,400
1988-09-122,0002,0401,9902,0201,757,00020,200
1988-09-092,0302,0401,9902,0002,657,00020,000
1988-09-082,0602,0602,0302,0301,044,00020,300
1988-09-072,0502,0702,0402,0601,056,00020,600
1988-09-062,0602,0702,0402,060695,00020,600
1988-09-052,0802,0802,0602,060329,00020,600
1988-09-032,0502,0902,0502,0901,963,00020,900
1988-09-022,0102,0302,0002,0101,246,00020,100
1988-09-012,0002,0502,0002,0101,743,00020,100
1988-08-312,0702,0802,0502,070955,00020,700
1988-08-302,0602,0802,0402,0801,506,00020,800
1988-08-292,0902,1002,0602,0601,252,00020,600
1988-08-272,1002,1002,0902,090344,00020,900
1988-08-262,0902,1002,0802,1001,445,00021,000
1988-08-252,1302,1302,1002,120939,00021,200
1988-08-242,1502,1702,1002,1202,105,00021,200
1988-08-232,1702,1802,1502,1501,448,00021,500
1988-08-222,2202,2202,1702,2102,390,00022,100
1988-08-192,2202,2402,1802,2202,839,00022,200
1988-08-182,1902,2102,1802,2101,863,00022,100
1988-08-172,2202,2302,1802,1901,459,00021,900
1988-08-162,1902,2102,1702,200911,00022,000
1988-08-152,2202,2202,1802,190882,00021,900
1988-08-122,2002,2502,1902,2204,849,00022,200
1988-08-112,1002,2002,1002,1904,023,00021,900
1988-08-102,1502,2002,1202,1302,436,00021,300
1988-08-092,2102,2302,1702,1801,545,00021,800
1988-08-082,1902,2002,1702,180670,00021,800
1988-08-062,1802,2202,1702,200947,00022,000
1988-08-052,2102,2302,1702,1701,890,00021,700
1988-08-042,2602,2802,2002,2103,194,00022,100
1988-08-032,2502,3002,2502,2603,956,00022,600
1988-08-022,3002,3202,2602,2903,769,00022,900
1988-08-012,3402,3502,2902,3004,271,00023,000
1988-07-302,3102,3202,2902,3207,790,00023,200
1988-07-292,3302,3302,2502,2707,676,00022,700
1988-07-282,2502,3002,2202,29010,323,00022,900
1988-07-272,2902,3002,2402,25011,604,00022,500
1988-07-262,3002,3102,2402,2804,475,00022,800
1988-07-252,3702,3902,2802,28014,933,00022,800
1988-07-232,2402,3402,2402,34014,314,00023,400
1988-07-222,2302,3502,2202,26025,516,00022,600
1988-07-212,2502,2502,1902,25012,648,00022,500
1988-07-202,1002,2502,0802,25011,238,00022,500
1988-07-192,1402,1702,0902,1102,581,00021,100
1988-07-182,1802,1802,1002,1401,447,00021,400
1988-07-152,2202,2202,1302,1607,843,00021,600
1988-07-142,0702,2002,0502,1804,295,00021,800
1988-07-132,0702,0702,0502,0502,045,00020,500
1988-07-122,0802,0902,0602,0702,259,00020,700
1988-07-112,1102,1302,0702,0701,125,00020,700
1988-07-082,1502,1502,1002,100944,00021,000
1988-07-072,1702,1902,1202,1504,007,00021,500
1988-07-062,1202,1702,1002,1606,763,00021,600
1988-07-052,1002,1402,0802,1002,952,00021,000
1988-07-042,1002,1202,0802,0901,491,00020,900
1988-07-022,0402,0902,0402,090919,00020,900
1988-07-012,0702,1102,0302,0502,056,00020,500
1988-06-302,1102,1202,0602,0902,433,00020,900
1988-06-292,0602,1502,0602,1106,719,00021,100
1988-06-282,0302,0702,0202,0504,888,00020,500
1988-06-272,0902,1002,0502,0501,882,00020,500
1988-06-252,0702,0902,0702,0801,199,00020,800
1988-06-242,0902,1002,0702,1002,131,00021,000
1988-06-232,1402,1402,0902,1003,068,00021,000
1988-06-222,0802,1102,0702,1002,910,00021,000
1988-06-212,0702,0802,0602,0602,518,00020,600
1988-06-202,1202,1302,0902,0901,722,00020,900
1988-06-172,1402,1402,1202,1302,484,00021,300
1988-06-162,1902,2102,1702,1701,676,00021,700
1988-06-152,2602,2602,2002,2208,863,00022,200
1988-06-142,2102,2202,1802,2203,420,00022,200
1988-06-132,1602,2202,1502,2104,278,00022,100
1988-06-102,1902,2102,1302,1406,937,00021,400
1988-06-092,1702,2102,1502,1906,855,00021,900
1988-06-082,1402,1402,1102,1301,614,00021,300
1988-06-072,1302,1402,1002,1402,729,00021,400
1988-06-062,0802,1602,0802,1203,425,00021,200
1988-06-042,0902,1102,0802,1001,296,00021,000
1988-06-032,1102,1302,0902,0901,463,00020,900
1988-06-022,1502,1502,1302,1401,893,00021,400
1988-06-012,1602,1602,1002,1203,346,00021,200
1988-05-312,0702,0802,0302,0801,489,00020,800
1988-05-302,0602,0902,0502,0602,032,00020,600
1988-05-282,1002,1002,0502,0602,023,00020,600
1988-05-272,1102,1302,0602,0602,478,00020,600
1988-05-262,1502,1602,1202,1301,717,00021,300
1988-05-252,1702,1902,1602,1602,839,00021,600
1988-05-242,1302,1702,1302,1603,574,00021,600
1988-05-232,1502,1502,1202,1402,108,00021,400
1988-05-202,1902,2002,1502,1703,731,00021,700
1988-05-192,1802,2002,1602,1702,623,00021,700
1988-05-182,2702,2702,2202,2204,802,00022,200
1988-05-172,2902,2902,2402,25010,858,00022,500
1988-05-162,2202,2502,2002,2508,172,00022,500
1988-05-132,2002,2202,1902,1905,867,00021,900
1988-05-122,1302,1802,1302,1605,133,00021,600
1988-05-112,1402,2302,1402,1507,653,00021,500
1988-05-102,1302,1602,1202,1402,121,00021,400
1988-05-092,1802,1802,1202,1201,867,00021,200
1988-05-072,1802,2002,1802,1801,229,00021,800
1988-05-062,2302,2402,2002,2203,197,00022,200
1988-05-022,2102,2402,2002,2402,894,00022,400
1988-04-302,2002,2202,1902,200935,00022,000
1988-04-282,1802,2202,1802,2002,622,00022,000
1988-04-272,2002,2102,1702,1701,239,00021,700
1988-04-262,2402,2402,1802,1903,663,00021,900
1988-04-252,2002,2402,1902,2303,253,00022,300
1988-04-232,1502,1802,1502,1801,241,00021,800
1988-04-222,1302,1502,1202,1402,580,00021,400
1988-04-212,1402,1602,1202,1201,598,00021,200
1988-04-202,1402,1702,1302,1401,915,00021,400
1988-04-192,1302,1402,1002,1402,898,00021,400
1988-04-182,1902,2002,1302,1302,058,00021,300
1988-04-152,2002,2202,1602,1907,199,00021,900
1988-04-142,2602,2902,2502,2804,232,00022,800
1988-04-132,2902,3002,2602,26015,701,00022,600
1988-04-122,2302,2702,2002,27011,489,00022,700
1988-04-112,2202,2302,1902,2204,065,00022,200
1988-04-082,2102,2502,1902,20018,310,00022,000
1988-04-072,1702,2002,1302,19017,813,00021,900
1988-04-062,0902,1102,0802,1104,489,00021,100
1988-04-052,1002,1002,0602,0701,942,00020,700
1988-04-042,1102,1202,0802,0801,982,00020,800
1988-04-022,0802,1102,0702,0901,513,00020,900
1988-04-012,1202,1302,0702,0802,400,00020,800
1988-03-312,1402,1502,1002,1002,132,00021,000
1988-03-302,1602,1902,1402,1505,482,00021,500
1988-03-292,0802,1202,0702,1203,553,00021,200
1988-03-282,0202,1002,0202,0903,449,00020,900
1988-03-262,0702,0802,0402,0502,208,00020,500
1988-03-252,1202,1402,1102,1103,628,00021,100
1988-03-242,1602,1602,1202,1603,580,00021,600
1988-03-232,1602,1802,1502,1503,548,00021,500
1988-03-222,1602,1802,1502,1502,430,00021,500
1988-03-182,1902,2002,1702,19010,201,00021,900
1988-03-172,1002,1802,0902,16010,135,00021,600
1988-03-162,0902,1202,0702,1004,461,00021,000
1988-03-152,0502,0702,0402,0501,766,00020,500
1988-03-142,0702,0902,0602,0701,499,00020,700
1988-03-112,0802,1202,0802,1103,236,00021,100
1988-03-102,1202,1402,1102,1204,343,00021,200
1988-03-092,1102,1102,0902,1002,378,00021,000
1988-03-082,1202,1302,0902,0902,619,00020,900
1988-03-072,0902,1402,0802,1404,586,00021,400
1988-03-052,1002,1102,0902,1001,710,00021,000
1988-03-042,0902,1202,0802,0904,711,00020,900
1988-03-032,1102,1302,0902,11010,918,00021,100
1988-03-022,0602,1002,0402,0906,695,00020,900
1988-03-012,0502,0602,0302,0403,774,00020,400
1988-02-292,0302,0502,0202,0301,366,00020,300
1988-02-272,0302,0502,0202,050936,00020,500
1988-02-262,0002,0701,9902,0507,023,00020,500
1988-02-251,9802,0101,9802,0003,751,00020,000
1988-02-242,0102,0201,9802,0002,136,00020,000
1988-02-232,0202,0202,0002,0001,746,00020,000
1988-02-222,0402,0402,0202,0202,065,00020,200
1988-02-192,0002,0402,0002,0304,137,00020,300
1988-02-182,0202,0202,0002,0001,483,00020,000
1988-02-172,0102,0201,9802,0202,019,00020,200
1988-02-162,0002,0202,0002,0201,404,00020,200
1988-02-152,0502,0702,0202,0402,927,00020,400
1988-02-121,9902,0201,9802,0202,311,00020,200
1988-02-101,9501,9901,9501,9702,597,00019,700
1988-02-091,9501,9601,9401,9501,160,00019,500
1988-02-081,9701,9901,9701,9701,443,00019,700
1988-02-061,9501,9801,9501,9701,714,00019,700
1988-02-051,9601,9801,9501,9501,858,00019,500
1988-02-041,9501,9801,9401,9501,535,00019,500
1988-02-031,9801,9901,9501,9502,279,00019,500
1988-02-022,0002,0001,9802,000746,00020,000
1988-02-012,0302,0401,9901,9901,956,00019,900
1988-01-302,0002,0202,0002,0202,034,00020,200
1988-01-291,9802,0101,9701,9703,421,00019,700
1988-01-281,9701,9801,9601,9801,553,00019,800
1988-01-271,9801,9901,9601,9801,955,00019,800
1988-01-262,0002,0201,9801,9802,678,00019,800
1988-01-251,9902,0101,9802,0001,717,00020,000
1988-01-232,0102,0201,9701,9801,717,00019,800
1988-01-222,0002,0202,0002,0101,201,00020,100
1988-01-211,9902,0301,9902,0002,507,00020,000
1988-01-202,0402,0702,0302,0701,972,00020,700
1988-01-192,1002,1202,0702,0802,606,00020,800
1988-01-182,1702,1702,1102,1409,604,00021,400
1988-01-142,0102,0501,9902,0503,139,00020,500
1988-01-132,0002,0101,9601,9803,475,00019,800
1988-01-122,0902,0902,0302,0402,007,00020,400
1988-01-112,1102,1102,0702,0703,150,00020,700
1988-01-082,1702,1902,1302,1509,231,00021,500
1988-01-072,1602,2102,1202,13019,147,00021,300
1988-01-062,0802,1702,0502,16022,493,00021,600
1988-01-051,9602,0001,9401,9705,449,00019,700
1988-01-041,8001,8701,8001,870932,00018,700

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