6701 NEC の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,1801,2001,1601,2001,152,00012,000
1991-12-271,1701,1801,1401,140346,00011,400
1991-12-261,1401,1701,1301,150908,00011,500
1991-12-251,1301,1501,1201,140502,00011,400
1991-12-241,1501,1601,1001,110668,00011,100
1991-12-201,1301,1501,1101,1301,107,00011,300
1991-12-191,1501,1501,1201,120637,00011,200
1991-12-181,1701,1701,1401,160598,00011,600
1991-12-171,1801,1901,1701,180616,00011,800
1991-12-161,1901,2101,1701,180816,00011,800
1991-12-131,2101,2101,1701,1903,000,00011,900
1991-12-121,1501,1801,1501,150825,00011,500
1991-12-111,1201,1401,1201,1401,293,00011,400
1991-12-101,1401,1401,1101,120949,00011,200
1991-12-091,1401,1501,1201,130607,00011,300
1991-12-061,1901,1901,1401,1601,129,00011,600
1991-12-051,2001,2101,1801,2001,444,00012,000
1991-12-041,1601,2301,1601,2101,500,00012,100
1991-12-031,1301,1701,1201,1601,356,00011,600
1991-12-021,1501,1501,1201,120714,00011,200
1991-11-291,1301,1501,1301,150969,00011,500
1991-11-281,1201,1401,1101,1301,182,00011,300
1991-11-271,1401,1401,1201,120370,00011,200
1991-11-261,1301,1501,1201,120618,00011,200
1991-11-251,1201,1401,1201,140463,00011,400
1991-11-221,1501,1601,1201,1302,291,00011,300
1991-11-211,1601,1701,1301,1301,068,00011,300
1991-11-201,1301,1401,1201,140771,00011,400
1991-11-191,1601,1701,1401,140622,00011,400
1991-11-181,1201,1401,1201,1401,030,00011,400
1991-11-151,1801,1801,1401,1601,416,00011,600
1991-11-141,2101,2201,1701,1701,136,00011,700
1991-11-131,2301,2401,2101,210727,00012,100
1991-11-121,2301,2401,2201,230574,00012,300
1991-11-111,2201,2401,2201,240545,00012,400
1991-11-081,2501,2501,2101,230890,00012,300
1991-11-071,2501,2601,2201,250814,00012,500
1991-11-061,2801,2801,2501,260758,00012,600
1991-11-051,2901,2901,2701,280443,00012,800
1991-11-011,2901,2901,2801,290638,00012,900
1991-10-311,2601,3001,2601,2901,222,00012,900
1991-10-301,2701,2701,2501,260477,00012,600
1991-10-291,2701,2801,2601,270787,00012,700
1991-10-281,2601,2701,2501,250259,00012,500
1991-10-251,2601,2701,2501,260647,00012,600
1991-10-241,2601,2901,2501,2701,595,00012,700
1991-10-231,2601,2701,2501,270465,00012,700
1991-10-221,2401,2701,2401,2701,273,00012,700
1991-10-211,2801,2901,2601,270754,00012,700
1991-10-181,2601,3001,2501,270834,00012,700
1991-10-171,2601,2701,2501,250572,00012,500
1991-10-161,2801,2801,2401,2601,316,00012,600
1991-10-151,2501,2701,2501,270668,00012,700
1991-10-141,2801,2901,2501,250827,00012,500
1991-10-111,3001,3001,2801,280750,00012,800
1991-10-091,2601,3301,2601,320715,00013,200
1991-10-081,2701,2801,2601,2701,005,00012,700
1991-10-071,3201,3301,2801,290795,00012,900
1991-10-041,3301,3401,3201,3401,242,00013,400
1991-10-031,3501,3601,3401,3601,554,00013,600
1991-10-021,3601,3801,3501,3502,197,00013,500
1991-10-011,3201,3601,3101,3502,474,00013,500
1991-09-301,3201,3301,3001,3001,435,00013,000
1991-09-271,3001,3201,3001,3001,731,00013,000
1991-09-261,3001,3001,2901,300581,00013,000
1991-09-251,2901,3001,2801,300888,00013,000
1991-09-241,2901,2901,2701,2901,086,00012,900
1991-09-201,2901,2901,2701,2901,274,00012,900
1991-09-191,2701,2901,2601,2901,231,00012,900
1991-09-181,2701,2901,2601,2701,339,00012,700
1991-09-171,2401,2701,2401,2701,500,00012,700
1991-09-131,2301,2401,2201,2204,302,00012,200
1991-09-121,2401,2501,2101,2201,565,00012,200
1991-09-111,2601,2701,2401,250983,00012,500
1991-09-101,2901,2901,2701,280626,00012,800
1991-09-091,2901,3101,2901,290745,00012,900
1991-09-061,2701,3001,2601,3001,683,00013,000
1991-09-051,2601,2901,2601,270631,00012,700
1991-09-041,2701,2801,2501,260740,00012,600
1991-09-031,2901,3001,2601,260952,00012,600
1991-09-021,2601,3101,2501,290931,00012,900
1991-08-301,2501,2601,2301,260611,00012,600
1991-08-291,2101,2301,2001,230586,00012,300
1991-08-281,2201,2301,1901,1901,514,00011,900
1991-08-271,2101,2301,2001,210806,00012,100
1991-08-261,2501,2501,2201,220861,00012,200
1991-08-231,2701,2801,2501,250583,00012,500
1991-08-221,3201,3201,2901,2901,525,00012,900
1991-08-211,2501,2901,2401,2601,737,00012,600
1991-08-201,2101,2601,1901,2401,709,00012,400
1991-08-191,2701,2801,1401,1902,608,00011,900
1991-08-161,3401,3401,2701,2701,567,00012,700
1991-08-151,3601,3701,3501,350589,00013,500
1991-08-141,3601,3801,3601,3701,048,00013,700
1991-08-131,3801,3901,3601,3601,053,00013,600
1991-08-121,3901,4001,3801,390830,00013,900
1991-08-091,4001,4101,3901,400954,00014,000
1991-08-081,4201,4301,4001,410889,00014,100
1991-08-071,4501,4501,4201,420512,00014,200
1991-08-061,4401,4501,4301,450764,00014,500
1991-08-051,4701,4801,4501,460681,00014,600
1991-08-021,4601,4701,4601,470312,00014,700
1991-08-011,4701,4701,4401,470879,00014,700
1991-07-311,4901,5001,4601,4901,821,00014,900
1991-07-301,4901,5001,4701,4901,616,00014,900
1991-07-291,4601,4801,4501,4801,251,00014,800
1991-07-261,4401,4801,4401,4601,948,00014,600
1991-07-251,4601,4601,4301,450795,00014,500
1991-07-241,4401,4601,4401,460837,00014,600
1991-07-231,4401,4501,4301,440750,00014,400
1991-07-221,4401,4601,4401,450563,00014,500
1991-07-191,4401,4501,4301,4301,170,00014,300
1991-07-181,4401,4501,4101,4201,934,00014,200
1991-07-171,4601,4701,4401,4401,647,00014,400
1991-07-161,4801,5001,4701,4701,104,00014,700
1991-07-151,4901,4901,4801,480437,00014,800
1991-07-121,4801,4801,4601,4701,147,00014,700
1991-07-111,5001,5101,4701,4701,278,00014,700
1991-07-101,4801,5301,4801,5202,754,00015,200
1991-07-091,4301,4801,4101,4802,842,00014,800
1991-07-081,4601,4701,4101,4101,960,00014,100
1991-07-051,4901,5001,4601,4603,754,00014,600
1991-07-041,4501,5001,4401,4901,892,00014,900
1991-07-031,4701,4901,4501,4702,347,00014,700
1991-07-021,4501,4901,4501,4804,258,00014,800
1991-07-011,4401,4601,4201,4401,512,00014,400
1991-06-281,4301,4501,3801,4001,669,00014,000
1991-06-271,4001,4401,3901,420951,00014,200
1991-06-261,4101,4401,4001,4101,585,00014,100
1991-06-251,3701,4101,3601,4101,120,00014,100
1991-06-241,3901,3901,3701,370546,00013,700
1991-06-211,3901,4101,3801,3901,569,00013,900
1991-06-201,3901,4001,3801,3801,300,00013,800
1991-06-191,4001,4001,3701,4001,617,00014,000
1991-06-181,4401,4401,4001,4001,290,00014,000
1991-06-171,4601,4601,4201,430777,00014,300
1991-06-141,4601,4701,4501,4603,146,00014,600
1991-06-131,4101,4701,4101,4601,817,00014,600
1991-06-121,4101,4201,4001,410923,00014,100
1991-06-111,3901,4101,3901,400965,00014,000
1991-06-101,4001,4101,3901,3901,117,00013,900
1991-06-071,4301,4401,4101,4201,361,00014,200
1991-06-061,4401,4401,4101,4302,074,00014,300
1991-06-051,4801,4801,4401,450868,00014,500
1991-06-041,4901,5001,4801,490464,00014,900
1991-06-031,5001,5101,4901,500810,00015,000
1991-05-311,4601,5001,4501,5001,110,00015,000
1991-05-301,4501,4601,4401,4401,592,00014,400
1991-05-291,4501,4601,4401,450993,00014,500
1991-05-281,4401,4601,4301,430798,00014,300
1991-05-271,4601,4601,4301,450857,00014,500
1991-05-241,4701,4701,4601,460665,00014,600
1991-05-231,4501,4701,4301,4701,437,00014,700
1991-05-221,4701,4701,4301,4301,229,00014,300
1991-05-211,4701,4701,4501,4501,584,00014,500
1991-05-201,5101,5201,4601,470943,00014,700
1991-05-171,5201,5301,5001,510792,00015,100
1991-05-161,5101,5201,5001,510816,00015,100
1991-05-151,5201,5301,5101,5201,161,00015,200
1991-05-141,5501,5601,5201,5401,883,00015,400
1991-05-131,5701,5801,5501,5501,180,00015,500
1991-05-101,5701,5901,5701,5701,527,00015,700
1991-05-091,5901,5901,5701,5701,166,00015,700
1991-05-081,5901,5901,5701,5902,166,00015,900
1991-05-071,5901,5901,5801,580663,00015,800
1991-05-021,5901,5901,5801,5801,296,00015,800
1991-05-011,5901,5901,5601,5901,231,00015,900
1991-04-301,5701,5801,5601,570734,00015,700
1991-04-261,5501,5601,5401,5601,291,00015,600
1991-04-251,5601,5601,5301,5301,674,00015,300
1991-04-241,5601,5701,5401,5501,506,00015,500
1991-04-231,5201,5701,5201,5402,028,00015,400
1991-04-221,5301,5401,5201,5401,161,00015,400
1991-04-191,5801,5801,5301,5301,400,00015,300
1991-04-181,6101,6201,5801,5801,279,00015,800
1991-04-171,6001,6301,5901,6202,205,00016,200
1991-04-161,5801,6001,5701,5901,717,00015,900
1991-04-151,5801,5801,5601,5601,244,00015,600
1991-04-121,5401,5601,5301,5501,813,00015,500
1991-04-111,5501,5501,5201,530628,00015,300
1991-04-101,5001,5501,5001,5302,003,00015,300
1991-04-091,5501,5601,5201,520901,00015,200
1991-04-081,5601,5701,5501,550522,00015,500
1991-04-051,5801,5801,5501,5502,189,00015,500
1991-04-041,5801,5901,5701,5901,015,00015,900
1991-04-031,6001,6101,5701,5902,609,00015,900
1991-04-021,5501,5901,5501,5901,030,00015,900
1991-04-011,5701,5701,5401,560998,00015,600
1991-03-291,5601,5801,5501,550905,00015,500
1991-03-281,5401,5801,5401,5702,067,00015,700
1991-03-271,5801,5801,5301,5401,833,00015,400
1991-03-261,5801,5901,5501,5701,481,00015,700
1991-03-251,5801,5801,5501,5802,855,00015,800
1991-03-221,5901,6001,5601,5803,837,00015,800
1991-03-201,6201,6301,5801,5807,217,00015,800
1991-03-191,6501,6701,6401,6502,573,00016,500
1991-03-181,6901,7001,6501,6503,830,00016,500
1991-03-151,6401,7101,6401,6805,436,00016,800
1991-03-141,6501,6601,6301,6301,958,00016,300
1991-03-131,6501,6601,6401,6502,370,00016,500
1991-03-121,6601,6701,6501,6702,055,00016,700
1991-03-111,7001,7101,6801,6905,999,00016,900
1991-03-081,6801,7001,6501,7005,086,00017,000
1991-03-071,7001,7001,6501,6703,770,00016,700
1991-03-061,6701,7101,6501,70010,730,00017,000
1991-03-051,6401,6601,6201,6304,714,00016,300
1991-03-041,5901,6401,5901,6401,787,00016,400
1991-03-011,6201,6301,5901,6002,685,00016,000
1991-02-281,6301,6701,6201,6407,764,00016,400
1991-02-271,5801,6301,5701,6304,929,00016,300
1991-02-261,6101,6201,5701,5703,327,00015,700
1991-02-251,5501,6201,5401,6204,586,00016,200
1991-02-221,5701,5701,5501,5501,293,00015,500
1991-02-211,5601,5701,5501,5702,125,00015,700
1991-02-201,6001,6101,5501,5702,550,00015,700
1991-02-191,5901,6101,5701,6103,595,00016,100
1991-02-181,5901,6101,5601,6107,231,00016,100
1991-02-151,5001,5501,4901,5306,109,00015,300
1991-02-141,4701,5101,4701,5106,061,00015,100
1991-02-131,4601,4701,4501,4501,767,00014,500
1991-02-121,4501,4701,4401,4702,531,00014,700
1991-02-081,4201,4301,4101,4201,575,00014,200
1991-02-071,4201,4301,4001,4301,437,00014,300
1991-02-061,4401,4501,4001,4003,782,00014,000
1991-02-051,3901,4301,3801,4304,323,00014,300
1991-02-041,3601,3701,3501,370569,00013,700
1991-02-011,3601,3701,3401,3601,320,00013,600
1991-01-311,3901,3901,3401,3602,195,00013,600
1991-01-301,3801,4001,3601,3701,675,00013,700
1991-01-291,3801,3901,3601,3801,342,00013,800
1991-01-281,3701,3801,3601,380735,00013,800
1991-01-251,3801,3901,3701,3802,191,00013,800
1991-01-241,3501,3801,3401,3602,318,00013,600
1991-01-231,3201,3501,3201,3301,388,00013,300
1991-01-221,3601,3701,3301,3401,814,00013,400
1991-01-211,3501,3801,3501,3601,398,00013,600
1991-01-181,3801,4001,3501,3904,863,00013,900
1991-01-171,2601,3501,2501,3401,532,00013,400
1991-01-161,2701,2801,2601,2701,400,00012,700
1991-01-141,2901,3001,2701,2801,190,00012,800
1991-01-111,3001,3101,2801,290984,00012,900
1991-01-101,2901,3101,2801,280860,00012,800
1991-01-091,2701,3001,2601,280720,00012,800
1991-01-081,3001,3001,2601,290796,00012,900
1991-01-071,3101,3101,2801,280440,00012,800
1991-01-041,3001,3001,2801,290481,00012,900

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