6701 NEC の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,9101,9101,8701,8701,252,00018,700
1989-12-281,9201,9301,9001,9003,260,00019,000
1989-12-271,9201,9401,9001,9006,673,00019,000
1989-12-261,8601,9101,8501,8906,292,00018,900
1989-12-251,8001,8501,7901,8503,294,00018,500
1989-12-221,8101,8101,7801,8001,827,00018,000
1989-12-211,8001,8201,7801,820939,00018,200
1989-12-201,8001,8001,7801,8001,300,00018,000
1989-12-191,8001,8101,7701,7801,968,00017,800
1989-12-181,8501,8601,8101,8102,142,00018,100
1989-12-151,8201,8401,8101,8401,404,00018,400
1989-12-141,8301,8401,8101,8201,540,00018,200
1989-12-131,8101,8401,8101,8202,873,00018,200
1989-12-121,8001,8301,8001,8102,152,00018,100
1989-12-111,8101,8201,8101,820741,00018,200
1989-12-081,8401,8401,8001,8102,428,00018,100
1989-12-071,8301,8401,8001,8302,516,00018,300
1989-12-061,8401,8501,8301,8302,023,00018,300
1989-12-051,8501,8501,8201,8301,601,00018,300
1989-12-041,8201,8501,8201,8201,716,00018,200
1989-12-011,8401,8401,8001,8201,529,00018,200
1989-11-301,8101,8401,7901,8402,592,00018,400
1989-11-291,7501,7901,7401,7903,058,00017,900
1989-11-281,7601,7901,7401,7503,014,00017,500
1989-11-271,7501,7601,7401,7501,786,00017,500
1989-11-241,7501,7601,7401,7401,357,00017,400
1989-11-221,7701,7701,7401,7501,258,00017,500
1989-11-211,7601,7701,7501,750830,00017,500
1989-11-201,7601,7601,7401,740933,00017,400
1989-11-171,7401,7601,7401,7401,104,00017,400
1989-11-161,7601,7701,7501,7601,200,00017,600
1989-11-151,7801,7801,7601,7601,264,00017,600
1989-11-141,7401,7801,7401,7601,800,00017,600
1989-11-131,7501,7701,7401,7501,013,00017,500
1989-11-101,7301,7501,7201,7501,797,00017,500
1989-11-091,7401,7501,7301,7401,451,00017,400
1989-11-081,7501,7601,7401,7401,458,00017,400
1989-11-071,7401,7601,7301,7501,187,00017,500
1989-11-061,7501,7601,7401,7401,613,00017,400
1989-11-021,7601,7801,7501,7701,414,00017,700
1989-11-011,7701,7901,7501,7801,313,00017,800
1989-10-311,7501,7801,7401,7601,959,00017,600
1989-10-301,7501,7601,7401,7501,998,00017,500
1989-10-271,7601,7701,7401,7504,076,00017,500
1989-10-261,7701,7801,7601,7601,221,00017,600
1989-10-251,7701,7801,7501,7602,944,00017,600
1989-10-241,8101,8201,7701,7703,412,00017,700
1989-10-231,8401,8501,8101,8301,362,00018,300
1989-10-201,8001,8401,7901,8201,697,00018,200
1989-10-191,7801,7901,7701,7801,345,00017,800
1989-10-181,7701,7901,7701,770833,00017,700
1989-10-171,7901,8101,7701,8001,305,00018,000
1989-10-161,7501,7701,7401,7602,870,00017,600
1989-10-131,8401,8601,8001,810867,00018,100
1989-10-121,8701,8801,8301,8401,985,00018,400
1989-10-111,8401,8901,8201,8602,909,00018,600
1989-10-091,7801,8101,7701,8102,918,00018,100
1989-10-061,7701,7801,7601,7601,334,00017,600
1989-10-051,7701,7801,7601,7601,232,00017,600
1989-10-041,7801,7901,7601,7702,548,00017,700
1989-10-031,8101,8101,7701,7802,208,00017,800
1989-10-021,8401,8501,8201,820888,00018,200
1989-09-291,8301,8701,8101,8402,960,00018,400
1989-09-281,8701,8701,8301,8401,782,00018,400
1989-09-271,9001,9001,8501,8702,912,00018,700
1989-09-261,8501,9001,8301,8802,477,00018,800
1989-09-251,8301,8401,8001,8001,644,00018,000
1989-09-221,7701,8201,7601,8002,369,00018,000
1989-09-211,7701,7801,7601,7602,578,00017,600
1989-09-201,7801,7901,7601,7602,045,00017,600
1989-09-191,7801,7901,7701,7801,779,00017,800
1989-09-181,7801,7901,7801,7801,211,00017,800
1989-09-141,7801,7901,7701,7702,331,00017,700
1989-09-131,8101,8201,7901,7901,342,00017,900
1989-09-121,7901,8101,7801,8101,908,00018,100
1989-09-111,8001,8201,7801,7901,408,00017,900
1989-09-081,8001,8101,7601,7702,561,00017,700
1989-09-071,8101,8201,8001,8001,489,00018,000
1989-09-061,8401,8501,8101,8102,188,00018,100
1989-09-051,8501,8601,8401,8401,830,00018,400
1989-09-041,8501,8601,8401,8501,304,00018,500
1989-09-011,8601,8701,8501,850772,00018,500
1989-08-311,8601,8801,8401,8801,611,00018,800
1989-08-301,8801,9001,8601,8601,591,00018,600
1989-08-291,9101,9201,8801,9001,998,00019,000
1989-08-281,9101,9201,8901,900795,00019,000
1989-08-251,9301,9401,9101,930692,00019,300
1989-08-241,9401,9601,9101,9301,819,00019,300
1989-08-231,9701,9701,9401,950954,00019,500
1989-08-221,9601,9801,9601,970709,00019,700
1989-08-211,9801,9901,9601,9801,448,00019,800
1989-08-181,9601,9801,9401,9701,052,00019,700
1989-08-171,9901,9901,9601,9601,194,00019,600
1989-08-162,0002,0101,9701,9702,067,00019,700
1989-08-152,0002,0001,9701,9701,332,00019,700
1989-08-141,9802,0201,9801,9903,377,00019,900
1989-08-111,9801,9901,9501,9703,160,00019,700
1989-08-101,9201,9601,9101,9501,569,00019,500
1989-08-091,9301,9501,9001,9202,159,00019,200
1989-08-081,9101,9301,8901,9302,100,00019,300
1989-08-071,9201,9201,9001,910841,00019,100
1989-08-041,9001,9201,8901,9101,121,00019,100
1989-08-031,9201,9301,8901,9101,337,00019,100
1989-08-021,9101,9301,8901,9201,647,00019,200
1989-08-011,9101,9301,9101,910786,00019,100
1989-07-311,9201,9401,9101,9201,118,00019,200
1989-07-281,9001,9401,8901,9202,027,00019,200
1989-07-271,9201,9301,9001,9001,478,00019,000
1989-07-261,9501,9501,9201,9201,965,00019,200
1989-07-251,9501,9701,9301,9502,100,00019,500
1989-07-241,9902,0001,9601,9701,783,00019,700
1989-07-211,9701,9901,9601,9901,571,00019,900
1989-07-201,9701,9801,9501,9601,532,00019,600
1989-07-191,9401,9701,9401,9601,719,00019,600
1989-07-181,9501,9501,9401,950972,00019,500
1989-07-171,9401,9601,9401,960920,00019,600
1989-07-141,9401,9601,9401,9601,286,00019,600
1989-07-131,9701,9701,9501,9601,865,00019,600
1989-07-121,9801,9901,9601,9801,211,00019,800
1989-07-112,0102,0101,9801,9801,522,00019,800
1989-07-102,0302,0302,0002,0002,028,00020,000
1989-07-072,0102,0402,0002,0204,784,00020,200
1989-07-061,9902,0201,9902,0103,213,00020,100
1989-07-052,0302,0602,0202,03011,321,00020,300
1989-07-041,9502,0201,9402,01011,267,00020,100
1989-07-031,9001,9601,9001,9501,323,00019,500
1989-06-301,8801,9301,8701,9301,901,00019,300
1989-06-291,9201,9301,8801,8801,489,00018,800
1989-06-281,9001,9101,8601,8902,592,00018,900
1989-06-271,9401,9501,9101,9101,236,00019,100
1989-06-261,9401,9401,9101,9402,286,00019,400
1989-06-231,9501,9701,9301,9304,343,00019,300
1989-06-221,9601,9801,9501,9503,190,00019,500
1989-06-211,9802,0001,9601,98010,783,00019,800
1989-06-201,9201,9501,8901,95012,208,00019,500
1989-06-191,8501,9101,8401,9103,072,00019,100
1989-06-161,8801,8901,8501,8501,436,00018,500
1989-06-151,8901,9001,8701,8801,618,00018,800
1989-06-141,8901,8901,8501,8701,778,00018,700
1989-06-131,8901,9001,8701,8702,304,00018,700
1989-06-121,8401,8601,8101,8501,222,00018,500
1989-06-091,8401,8401,8001,820845,00018,200
1989-06-081,8301,8401,8201,8301,626,00018,300
1989-06-071,8601,8701,8301,8402,080,00018,400
1989-06-061,8601,8701,8501,8701,205,00018,700
1989-06-051,8901,9101,8701,8901,546,00018,900
1989-06-021,9201,9401,8801,8802,655,00018,800
1989-06-011,8901,9701,8801,9207,800,00019,200
1989-05-311,8601,9001,8401,8802,112,00018,800
1989-05-301,8801,8801,8401,8401,031,00018,400
1989-05-291,8701,8901,8601,8601,895,00018,600
1989-05-261,8901,9001,8501,8601,562,00018,600
1989-05-251,8601,8901,8601,8901,059,00018,900
1989-05-241,9001,9001,8501,8701,683,00018,700
1989-05-231,9101,9101,8801,9106,127,00019,100
1989-05-221,8801,9001,8701,8905,107,00018,900
1989-05-191,8501,8801,8301,8704,005,00018,700
1989-05-181,8501,8701,8401,8502,148,00018,500
1989-05-171,8501,8501,8301,8504,605,00018,500
1989-05-161,7901,8501,7901,8403,111,00018,400
1989-05-151,8101,8101,7701,780760,00017,800
1989-05-121,8201,8301,7801,7901,395,00017,900
1989-05-111,8301,8401,8101,8101,231,00018,100
1989-05-101,8601,8701,8301,8303,884,00018,300
1989-05-091,8001,8501,7901,8303,332,00018,300
1989-05-081,7701,8001,7701,8001,814,00018,000
1989-05-021,7501,7801,7501,7801,488,00017,800
1989-05-011,7501,7601,7301,7401,482,00017,400
1989-04-281,7501,7601,7401,7401,741,00017,400
1989-04-271,7401,7501,7301,7301,919,00017,300
1989-04-261,7601,7801,7301,7402,244,00017,400
1989-04-251,7901,7901,7501,770919,00017,700
1989-04-241,7801,7801,7301,7801,943,00017,800
1989-04-211,7601,7801,7501,7501,228,00017,500
1989-04-201,7801,7901,7601,7701,285,00017,700
1989-04-191,8301,8501,7901,7902,571,00017,900
1989-04-181,8401,8501,8201,8301,429,00018,300
1989-04-171,8601,8601,8401,8501,369,00018,500
1989-04-141,8301,8301,8001,8302,175,00018,300
1989-04-131,8501,8601,8001,8204,016,00018,200
1989-04-121,8101,8401,8001,8205,094,00018,200
1989-04-111,7801,8101,7601,7905,080,00017,900
1989-04-101,7601,7701,7401,7501,352,00017,500
1989-04-071,7601,7701,7401,7502,924,00017,500
1989-04-061,7701,7801,7401,7401,977,00017,400
1989-04-051,7701,7701,7501,7703,279,00017,700
1989-04-041,7401,7801,7401,7504,425,00017,500
1989-04-031,7301,7501,7201,7302,416,00017,300
1989-03-311,7201,7301,7001,7302,432,00017,300
1989-03-301,7101,7401,7001,7402,881,00017,400
1989-03-291,7801,7801,7301,7301,946,00017,300
1989-03-281,7301,7801,7301,7602,152,00017,600
1989-03-271,7401,7401,6901,7202,423,00017,200
1989-03-241,7301,7401,7001,7402,785,00017,400
1989-03-231,7201,7301,7101,7301,406,00017,300
1989-03-221,7301,7401,7001,7202,309,00017,200
1989-03-201,7501,7601,7201,7202,498,00017,200
1989-03-171,7901,7901,7701,7701,527,00017,700
1989-03-161,8201,8301,7901,8002,606,00018,000
1989-03-151,8001,8101,7701,8002,276,00018,000
1989-03-141,7801,8101,7701,7801,753,00017,800
1989-03-131,7501,7701,7501,770886,00017,700
1989-03-101,7701,7801,7501,7501,664,00017,500
1989-03-091,8001,8101,7801,7801,944,00017,800
1989-03-081,8101,8301,8001,8001,860,00018,000
1989-03-071,8101,8201,8001,810843,00018,100
1989-03-061,8201,8201,8001,8101,032,00018,100
1989-03-031,8501,8701,8001,8202,135,00018,200
1989-03-021,8601,8901,8501,8501,558,00018,500
1989-03-011,8601,8901,8401,8701,766,00018,700
1989-02-281,8601,8701,8501,8601,217,00018,600
1989-02-271,8501,8901,8301,8601,531,00018,600
1989-02-231,8401,9101,8301,8502,658,00018,500
1989-02-221,8101,8301,8001,8304,326,00018,300
1989-02-211,8101,8401,8001,8002,540,00018,000
1989-02-201,8101,8301,8001,8101,739,00018,100
1989-02-171,8301,8301,8001,8102,610,00018,100
1989-02-161,8701,8801,8101,8302,482,00018,300
1989-02-151,8801,8901,8701,8801,499,00018,800
1989-02-141,8801,9001,8701,8801,073,00018,800
1989-02-131,9001,9101,8801,9001,091,00019,000
1989-02-101,9101,9201,8901,9001,260,00019,000
1989-02-091,9001,9801,9001,9102,209,00019,100
1989-02-081,9001,9001,8801,8901,949,00018,900
1989-02-071,9001,9101,8901,8901,653,00018,900
1989-02-061,9101,9301,9001,9201,391,00019,200
1989-02-031,9001,9201,8801,9102,242,00019,100
1989-02-021,9201,9401,9001,9001,354,00019,000
1989-02-011,9401,9501,9101,910862,00019,100
1989-01-311,9601,9601,9301,950809,00019,500
1989-01-301,9701,9901,9501,9701,079,00019,700
1989-01-281,9801,9901,9501,9702,009,00019,700
1989-01-271,9001,9301,9001,9302,588,00019,300
1989-01-261,8901,9001,8701,8801,563,00018,800
1989-01-251,8901,9001,8901,8902,164,00018,900
1989-01-241,9001,9101,8901,9001,795,00019,000
1989-01-231,9001,9101,8901,9101,715,00019,100
1989-01-201,9201,9401,9101,9102,023,00019,100
1989-01-191,9801,9801,9501,9501,918,00019,500
1989-01-181,9902,0001,9701,9701,481,00019,700
1989-01-172,0002,0201,9602,0002,184,00020,000
1989-01-132,0002,0101,9901,9902,366,00019,900
1989-01-122,0002,0201,9901,9901,547,00019,900
1989-01-112,0302,0302,0102,0303,675,00020,300
1989-01-102,0002,0401,9902,0303,706,00020,300
1989-01-091,9602,0101,9602,0001,819,00020,000
1989-01-062,0002,0101,9701,9802,041,00019,800
1989-01-051,9802,0001,9701,9901,618,00019,900
1989-01-041,9801,9801,9501,980741,00019,800

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