6701 NEC の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,2901,3001,2701,2901,376,00012,900
1990-12-271,2901,3001,2701,2701,214,00012,700
1990-12-261,2801,2901,2601,2801,497,00012,800
1990-12-251,3001,3101,2601,2801,295,00012,800
1990-12-211,3101,3301,3001,3101,504,00013,100
1990-12-201,3301,3701,3301,3301,768,00013,300
1990-12-191,3501,3701,3401,3502,990,00013,500
1990-12-181,3201,3301,3001,3201,934,00013,200
1990-12-171,3101,3301,3101,310896,00013,100
1990-12-141,3101,3401,3101,3302,963,00013,300
1990-12-131,3301,3501,3001,3502,035,00013,500
1990-12-121,3201,3401,3101,3101,200,00013,100
1990-12-111,3001,3301,2901,3301,027,00013,300
1990-12-101,3201,3201,2901,3101,149,00013,100
1990-12-071,3101,3201,3001,3001,754,00013,000
1990-12-061,2901,3001,2601,260768,00012,600
1990-12-051,2501,2801,2301,2601,180,00012,600
1990-12-041,2401,2401,2201,2401,349,00012,400
1990-12-031,2701,2801,2401,2401,467,00012,400
1990-11-301,2501,2701,2201,2401,506,00012,400
1990-11-291,2501,2701,2301,2701,358,00012,700
1990-11-281,3001,3001,2701,2701,185,00012,700
1990-11-271,2801,2901,2601,2801,988,00012,800
1990-11-261,3001,3201,2801,2901,026,00012,900
1990-11-221,2801,3001,2701,2901,807,00012,900
1990-11-211,2801,2901,2701,2701,009,00012,700
1990-11-201,3001,3001,2901,290629,00012,900
1990-11-191,2901,3201,2801,3002,198,00013,000
1990-11-161,2901,2901,2501,2701,765,00012,700
1990-11-151,3401,3501,2901,2901,611,00012,900
1990-11-141,3401,3601,3401,3501,331,00013,500
1990-11-131,3501,3601,3301,3601,515,00013,600
1990-11-091,3001,3101,3001,3001,591,00013,000
1990-11-081,3101,3301,3001,3102,208,00013,100
1990-11-071,3501,3601,3201,3502,107,00013,500
1990-11-061,3801,4001,3401,3601,622,00013,600
1990-11-051,4101,4201,3801,390992,00013,900
1990-11-021,4001,4201,3801,4101,446,00014,100
1990-11-011,4101,4201,3901,4101,256,00014,100
1990-10-311,4401,4501,4101,4101,374,00014,100
1990-10-301,4701,4701,4201,4301,569,00014,300
1990-10-291,4501,4701,4401,4701,302,00014,700
1990-10-261,4601,4801,4501,450992,00014,500
1990-10-251,4701,5001,4501,4801,171,00014,800
1990-10-241,4501,4901,4401,4701,384,00014,700
1990-10-231,5001,5201,4701,4703,205,00014,700
1990-10-221,4801,5101,4801,4902,379,00014,900
1990-10-191,4001,4801,3901,4602,697,00014,600
1990-10-181,4301,4401,3901,4101,962,00014,100
1990-10-171,4501,4801,4401,4402,258,00014,400
1990-10-161,4401,4801,4301,4603,517,00014,600
1990-10-151,4501,4701,4201,4401,655,00014,400
1990-10-121,4401,4701,4401,4401,192,00014,400
1990-10-111,4501,4801,4301,4801,689,00014,800
1990-10-091,5401,5501,4801,4901,921,00014,900
1990-10-081,5501,5801,5301,5501,684,00015,500
1990-10-051,5701,5801,5201,5202,417,00015,200
1990-10-041,5301,5701,5001,5202,888,00015,200
1990-10-031,5901,6601,5401,5607,713,00015,600
1990-10-021,4801,5901,4601,5905,486,00015,900
1990-10-011,4101,4101,3301,3902,127,00013,900
1990-09-281,3701,4201,3201,3603,811,00013,600
1990-09-271,3801,4501,3401,3702,367,00013,700
1990-09-261,4701,4901,3801,3802,368,00013,800
1990-09-251,4801,4801,4501,4801,010,00014,800
1990-09-211,4701,5001,4401,4803,307,00014,800
1990-09-201,5101,5401,5001,5001,404,00015,000
1990-09-191,5401,5601,5301,5301,846,00015,300
1990-09-181,5901,6001,5401,5502,386,00015,500
1990-09-171,6301,6401,6101,620952,00016,200
1990-09-141,6301,6501,6301,6401,885,00016,400
1990-09-131,6401,6601,6301,6601,716,00016,600
1990-09-121,6301,6601,6301,6601,904,00016,600
1990-09-111,6801,6801,6501,650950,00016,500
1990-09-101,6801,7001,6801,6802,100,00016,800
1990-09-071,6101,6501,6101,6501,469,00016,500
1990-09-061,6501,6601,6101,6301,708,00016,300
1990-09-051,6601,6701,6001,6202,523,00016,200
1990-09-041,6901,7201,6601,6701,263,00016,700
1990-09-031,7801,7801,7101,720657,00017,200
1990-08-311,8001,8101,7601,7802,842,00017,800
1990-08-301,7901,8201,7501,8104,037,00018,100
1990-08-291,7701,7901,7301,7503,337,00017,500
1990-08-281,8101,8501,7801,8007,448,00018,000
1990-08-271,7601,7901,7401,7804,614,00017,800
1990-08-241,6201,7401,6201,7106,648,00017,100
1990-08-231,6301,7001,6101,6105,659,00016,100
1990-08-221,6301,6701,6101,6303,251,00016,300
1990-08-211,7301,7301,6501,6501,195,00016,500
1990-08-201,7101,7401,6901,7001,327,00017,000
1990-08-171,6901,7401,6901,7303,114,00017,300
1990-08-161,7401,7701,7201,7502,562,00017,500
1990-08-151,7201,7901,6901,7504,133,00017,500
1990-08-141,6601,7001,6501,6601,798,00016,600
1990-08-131,6901,7001,6401,6401,517,00016,400
1990-08-101,7201,7401,6701,7101,495,00017,100
1990-08-091,7001,7001,6701,6801,990,00016,800
1990-08-081,6801,7201,6501,7203,002,00017,200
1990-08-071,5701,6901,5701,6404,453,00016,400
1990-08-061,6901,7001,6401,6603,065,00016,600
1990-08-031,7501,7601,7001,7104,737,00017,100
1990-08-021,8001,8001,7501,7801,666,00017,800
1990-08-011,8501,8601,8001,8001,587,00018,000
1990-07-311,8701,8701,8401,8401,140,00018,400
1990-07-301,8901,8901,8401,8701,080,00018,700
1990-07-271,8501,8901,8201,8901,917,00018,900
1990-07-261,9101,9101,8301,8501,632,00018,500
1990-07-251,9101,9201,8901,9102,149,00019,100
1990-07-241,9001,9201,8901,9001,493,00019,000
1990-07-231,9201,9401,9101,9301,026,00019,300
1990-07-201,9301,9501,9201,9301,220,00019,300
1990-07-191,9601,9801,9601,9601,058,00019,600
1990-07-182,0202,0201,9601,9901,788,00019,900
1990-07-172,0602,0602,0202,0203,260,00020,200
1990-07-161,9702,0501,9702,0402,734,00020,400
1990-07-131,9601,9901,9501,9801,454,00019,800
1990-07-121,9801,9801,9501,950990,00019,500
1990-07-111,9801,9801,9601,970800,00019,700
1990-07-102,0002,0001,9701,9801,414,00019,800
1990-07-092,0202,0301,9802,0101,659,00020,100
1990-07-061,9902,0301,9902,0202,691,00020,200
1990-07-051,9902,0001,9701,9902,367,00019,900
1990-07-041,9601,9901,9601,9601,114,00019,600
1990-07-031,9501,9701,9401,950736,00019,500
1990-07-021,9701,9801,9501,9601,360,00019,600
1990-06-292,0402,0501,9902,0003,973,00020,000
1990-06-282,0302,0402,0002,0206,273,00020,200
1990-06-271,9202,0501,9002,0206,197,00020,200
1990-06-261,8901,9101,8901,9003,045,00019,000
1990-06-251,9301,9301,8901,8901,504,00018,900
1990-06-221,9501,9601,9401,9401,228,00019,400
1990-06-211,9701,9901,9601,9701,606,00019,700
1990-06-201,9501,9701,9401,9602,401,00019,600
1990-06-191,9701,9801,9501,9701,823,00019,700
1990-06-182,0102,0101,9801,9902,522,00019,900
1990-06-152,0202,0302,0102,0101,455,00020,100
1990-06-142,0302,0402,0202,0201,482,00020,200
1990-06-132,0402,0502,0202,0201,681,00020,200
1990-06-122,0402,0602,0302,0301,171,00020,300
1990-06-112,0502,0602,0402,0601,082,00020,600
1990-06-082,0502,0702,0502,0601,673,00020,600
1990-06-072,0602,0802,0502,0801,791,00020,800
1990-06-062,0902,1002,0502,0502,435,00020,500
1990-06-052,0402,0802,0302,0802,209,00020,800
1990-06-042,0302,0402,0202,0301,301,00020,300
1990-06-012,0502,0602,0302,0402,087,00020,400
1990-05-312,0702,0702,0502,0501,586,00020,500
1990-05-302,0902,1002,0602,0602,420,00020,600
1990-05-292,0402,0802,0402,0701,781,00020,700
1990-05-282,0402,0602,0302,0602,537,00020,600
1990-05-252,0802,0902,0402,0403,094,00020,400
1990-05-242,1002,1102,0802,0802,145,00020,800
1990-05-232,1202,1302,1002,1002,422,00021,000
1990-05-222,1002,1302,1002,1202,416,00021,200
1990-05-212,1202,1302,0902,1101,676,00021,100
1990-05-182,1502,1502,1202,1302,567,00021,300
1990-05-172,1202,1602,1002,1505,774,00021,500
1990-05-162,1202,1402,1102,1302,852,00021,300
1990-05-152,1402,1502,1102,1402,884,00021,400
1990-05-142,1602,1602,1302,1605,634,00021,600
1990-05-112,0902,1302,0802,1203,583,00021,200
1990-05-102,0802,1102,0802,0902,396,00020,900
1990-05-092,1402,1502,1002,1102,595,00021,100
1990-05-082,1302,1802,1302,1504,254,00021,500
1990-05-072,1502,1602,1302,1402,554,00021,400
1990-05-022,1402,1702,1302,1505,708,00021,500
1990-05-012,1102,1502,1002,1403,331,00021,400
1990-04-272,1102,1402,0902,1105,104,00021,100
1990-04-262,0702,1302,0702,1103,144,00021,100
1990-04-252,0902,1102,0602,0703,946,00020,700
1990-04-242,0602,1002,0502,0805,199,00020,800
1990-04-232,0902,1002,0602,0703,275,00020,700
1990-04-202,0702,1102,0602,0806,320,00020,800
1990-04-192,1302,1402,0802,0803,223,00020,800
1990-04-182,0902,1402,0902,1204,388,00021,200
1990-04-172,0702,1102,0502,0806,030,00020,800
1990-04-162,1002,1302,0902,1103,244,00021,100
1990-04-132,1202,1502,1002,1206,069,00021,200
1990-04-122,1902,2102,1202,1309,821,00021,300
1990-04-112,2502,2502,1802,2008,859,00022,000
1990-04-102,2402,2702,2102,21011,444,00022,100
1990-04-092,2502,2802,2202,25019,070,00022,500
1990-04-062,2702,2902,2202,25035,452,00022,500
1990-04-052,1302,2402,1202,24025,934,00022,400
1990-04-042,2202,2302,1402,17025,206,00021,700
1990-04-032,0802,2202,0502,20026,705,00022,000
1990-04-022,0402,1202,0102,03013,251,00020,300
1990-03-302,1502,1602,0702,12016,995,00021,200
1990-03-292,1502,2002,1202,17039,779,00021,700
1990-03-282,0102,1501,9802,15016,077,00021,500
1990-03-271,9802,0201,9502,00012,058,00020,000
1990-03-261,9301,9801,9101,9508,321,00019,500
1990-03-231,8201,9101,7701,9106,774,00019,100
1990-03-221,6901,7701,6101,7605,445,00017,600
1990-03-201,7701,7901,7001,7405,081,00017,400
1990-03-191,8201,8401,7601,7802,518,00017,800
1990-03-161,8701,8901,8101,8401,954,00018,400
1990-03-151,8701,8901,8501,8702,973,00018,700
1990-03-141,8801,9101,8601,8603,647,00018,600
1990-03-131,8901,9201,8801,8902,649,00018,900
1990-03-121,9201,9301,8901,9202,950,00019,200
1990-03-091,9801,9901,9401,9503,858,00019,500
1990-03-081,8901,9801,8801,9604,401,00019,600
1990-03-071,8801,9301,8701,9202,331,00019,200
1990-03-061,9101,9201,8601,8701,397,00018,700
1990-03-051,9301,9501,9101,9101,997,00019,100
1990-03-021,9301,9601,9101,9603,777,00019,600
1990-03-011,8801,9201,8601,9202,645,00019,200
1990-02-281,9401,9601,9101,9106,058,00019,100
1990-02-271,8901,9201,8101,9105,945,00019,100
1990-02-261,8201,9001,7001,9002,937,00019,000
1990-02-231,8601,8801,8401,8402,814,00018,400
1990-02-221,8601,9001,8201,8602,351,00018,600
1990-02-211,8701,9001,8201,8403,201,00018,400
1990-02-201,9101,9401,8901,9001,754,00019,000
1990-02-191,9902,0001,9201,9303,297,00019,300
1990-02-162,0302,0401,9801,9807,758,00019,800
1990-02-151,9902,0201,9802,0206,158,00020,200
1990-02-141,9401,9901,9401,9603,319,00019,600
1990-02-131,9401,9601,9401,9501,077,00019,500
1990-02-091,9801,9801,9601,9701,754,00019,700
1990-02-082,0002,0001,9801,9802,407,00019,800
1990-02-072,0102,0101,9801,9803,812,00019,800
1990-02-062,0102,0202,0002,0102,635,00020,100
1990-02-052,0202,0202,0002,0101,492,00020,100
1990-02-022,0102,0202,0002,0202,868,00020,200
1990-02-012,0002,0101,9902,0103,144,00020,100
1990-01-312,0102,0201,9801,9803,076,00019,800
1990-01-302,0302,0402,0102,0107,764,00020,100
1990-01-292,0402,0502,0202,0408,168,00020,400
1990-01-262,0202,0502,0102,04023,109,00020,400
1990-01-251,9502,0201,9302,01026,960,00020,100
1990-01-241,9801,9801,9001,9209,758,00019,200
1990-01-231,8701,9301,8501,9205,319,00019,200
1990-01-221,8301,8801,8301,8801,412,00018,800
1990-01-191,8201,8401,8101,8401,416,00018,400
1990-01-181,8301,8601,8201,8201,573,00018,200
1990-01-171,8401,8501,8201,8301,383,00018,300
1990-01-161,8301,8301,8001,8102,542,00018,100
1990-01-121,9001,9001,8601,8602,219,00018,600
1990-01-111,9001,9101,8801,9001,638,00019,000
1990-01-101,9201,9201,8701,8801,803,00018,800
1990-01-091,9401,9501,9001,9203,874,00019,200
1990-01-081,9501,9601,9201,9302,049,00019,300
1990-01-051,9501,9801,9101,93010,924,00019,300
1990-01-041,9001,9501,8801,9506,404,00019,500

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