1. HOME >
  2. 株価時系列 >
  3. 6701 >
  4. 1992年

6701 NEC の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30684687670681680,0006,810
1992-12-29677692676687712,0006,870
1992-12-28690698676676429,0006,760
1992-12-257007016926921,108,0006,920
1992-12-247007036966971,054,0006,970
1992-12-22701703696701993,0007,010
1992-12-217007036957021,881,0007,020
1992-12-186957006866962,323,0006,960
1992-12-176666856666851,557,0006,850
1992-12-16671673665665751,0006,650
1992-12-15665677663671801,0006,710
1992-12-146836856606601,332,0006,600
1992-12-116987016906913,528,0006,910
1992-12-106846976806882,252,0006,880
1992-12-09679685672680875,0006,800
1992-12-086606696576691,353,0006,690
1992-12-07660660653657522,0006,570
1992-12-04659660650650613,0006,500
1992-12-036606666586592,005,0006,590
1992-12-026716746636681,601,0006,680
1992-12-016926966736751,490,0006,750
1992-11-306766956756952,082,0006,950
1992-11-276806866716711,605,0006,710
1992-11-266486886486831,754,0006,830
1992-11-25637652637650887,0006,500
1992-11-24639645634634805,0006,340
1992-11-206336506256391,133,0006,390
1992-11-196426536406401,675,0006,400
1992-11-186186456166401,962,0006,400
1992-11-176116146066081,975,0006,080
1992-11-16627630610610852,0006,100
1992-11-136326336246271,964,0006,270
1992-11-126416446326401,406,0006,400
1992-11-116566576446441,008,0006,440
1992-11-106446586446571,172,0006,570
1992-11-09652655642648901,0006,480
1992-11-066666686566561,767,0006,560
1992-11-056706756656731,157,0006,730
1992-11-046726796706791,254,0006,790
1992-11-02670678670678880,0006,780
1992-10-306786786656721,428,0006,720
1992-10-296806806656701,529,0006,700
1992-10-286906906736843,634,0006,840
1992-10-276806886786881,726,0006,880
1992-10-26685685680680555,0006,800
1992-10-236836876806821,102,0006,820
1992-10-226866906826821,164,0006,820
1992-10-216866956816951,638,0006,950
1992-10-206956966816861,369,0006,860
1992-10-197037036916921,187,0006,920
1992-10-167297297067062,022,0007,060
1992-10-157157257097252,060,0007,250
1992-10-147077137067061,229,0007,060
1992-10-137117137037071,269,0007,070
1992-10-126927156907151,483,0007,150
1992-10-096856916836852,535,0006,850
1992-10-086966976806812,326,0006,810
1992-10-076947016906911,710,0006,910
1992-10-066957036956951,091,0006,950
1992-10-05690705685699947,0006,990
1992-10-026996996886901,934,0006,900
1992-10-017007056786803,316,0006,800
1992-09-307037056956972,681,0006,970
1992-09-297207217027132,816,0007,130
1992-09-287357357117172,370,0007,170
1992-09-257457487317313,014,0007,310
1992-09-247657667487512,844,0007,510
1992-09-227657707617641,693,0007,640
1992-09-217697827657722,142,0007,720
1992-09-187707707507691,806,0007,690
1992-09-177657737607701,467,0007,700
1992-09-167957957767802,021,0007,800
1992-09-148128257958021,788,0008,020
1992-09-118508548108122,727,0008,120
1992-09-108308548308521,580,0008,520
1992-09-098068298048281,155,0008,280
1992-09-088108127988071,680,0008,070
1992-09-07831839816816889,0008,160
1992-09-048318438208211,444,0008,210
1992-09-038028247888161,546,0008,160
1992-09-02820827812812890,0008,120
1992-09-01847850825837800,0008,370
1992-08-318408658358561,458,0008,560
1992-08-288408758348442,620,0008,440
1992-08-278278518278401,809,0008,400
1992-08-26829848825829833,0008,290
1992-08-258408458268351,446,0008,350
1992-08-248108507958492,496,0008,490
1992-08-217618217618001,752,0008,000
1992-08-20725775725760986,0007,600
1992-08-197257497107201,552,0007,200
1992-08-18756758710715791,0007,150
1992-08-17771777760761606,0007,610
1992-08-147527727527701,486,0007,700
1992-08-13745777743762899,0007,620
1992-08-127407577377501,355,0007,500
1992-08-117587587357401,140,0007,400
1992-08-107597607467521,127,0007,520
1992-08-07780780765777717,0007,770
1992-08-06785789782782532,0007,820
1992-08-057667897667821,264,0007,820
1992-08-047487707477651,285,0007,650
1992-08-03765765750750965,0007,500
1992-07-317607697567601,459,0007,600
1992-07-307657707527621,691,0007,620
1992-07-297958007617651,334,0007,650
1992-07-287897977827951,250,0007,950
1992-07-278078077807871,539,0007,870
1992-07-24785792778780844,0007,800
1992-07-237758057758041,470,0008,040
1992-07-228088097767851,322,0007,850
1992-07-217878087858081,460,0008,080
1992-07-207927967857861,422,0007,860
1992-07-178518518108111,038,0008,110
1992-07-16859863851851404,0008,510
1992-07-15855870854869568,0008,690
1992-07-14869878846846740,0008,460
1992-07-13858875854870636,0008,700
1992-07-108508558418541,324,0008,540
1992-07-09836859836840905,0008,400
1992-07-088258408178401,069,0008,400
1992-07-07855855823825692,0008,250
1992-07-06863875851851528,0008,510
1992-07-03884884870870832,0008,700
1992-07-028638898568741,961,0008,740
1992-07-018308818228731,261,0008,730
1992-06-308078298078242,019,0008,240
1992-06-29813813801803907,0008,030
1992-06-268308308038071,555,0008,070
1992-06-258208358058252,406,0008,250
1992-06-24830835809815969,0008,150
1992-06-23813820810820832,0008,200
1992-06-228348408108141,086,0008,140
1992-06-198198308128261,255,0008,260
1992-06-188128158018092,785,0008,090
1992-06-178518538308321,839,0008,320
1992-06-168618688558631,241,0008,630
1992-06-15871875861861888,0008,610
1992-06-128908968758833,470,0008,830
1992-06-119009078938961,248,0008,960
1992-06-10894900891900814,0009,000
1992-06-098909008899001,428,0009,000
1992-06-089089088808851,791,0008,850
1992-06-059209239089101,293,0009,100
1992-06-04940940925928932,0009,280
1992-06-039439469359431,509,0009,430
1992-06-029519539409401,191,0009,400
1992-06-01961964951951631,0009,510
1992-05-29958965954964827,0009,640
1992-05-289669669549581,364,0009,580
1992-05-279899899559561,430,0009,560
1992-05-26984991975991618,0009,910
1992-05-259819909809841,068,0009,840
1992-05-229809879609731,069,0009,730
1992-05-21985991980984711,0009,840
1992-05-201,0001,010991993757,0009,930
1992-05-199931,0109901,010984,00010,100
1992-05-18995999986990548,0009,900
1992-05-159981,0109829821,112,0009,820
1992-05-141,0001,0109889881,563,0009,880
1992-05-131,0001,0009839981,646,0009,980
1992-05-121,0101,0201,0001,0001,176,00010,000
1992-05-111,0201,0301,0001,0001,409,00010,000
1992-05-081,0301,0401,0101,0101,216,00010,100
1992-05-071,0401,0401,0201,0401,537,00010,400
1992-05-061,0101,0401,0001,0301,285,00010,300
1992-05-011,0201,0301,0001,0001,105,00010,000
1992-04-301,0401,0401,0201,040676,00010,400
1992-04-281,0501,0501,0201,030896,00010,300
1992-04-271,0401,0401,0301,040523,00010,400
1992-04-241,0501,0501,0201,0301,305,00010,300
1992-04-231,0301,0501,0201,0401,612,00010,400
1992-04-221,0201,0301,0101,0301,239,00010,300
1992-04-211,0001,0301,0001,0201,044,00010,200
1992-04-201,0201,0401,0001,0201,064,00010,200
1992-04-171,0301,0401,0201,0301,360,00010,300
1992-04-161,0401,0601,0301,0503,753,00010,500
1992-04-151,0101,0501,0001,0404,644,00010,400
1992-04-149941,0109849942,997,0009,940
1992-04-131,0101,0109819842,047,0009,840
1992-04-109711,0209641,0005,452,00010,000
1992-04-099669849419411,820,0009,410
1992-04-089749769569701,534,0009,700
1992-04-079859879709842,815,0009,840
1992-04-069699769629751,850,0009,750
1992-04-039509619409603,318,0009,600
1992-04-029449499229401,924,0009,400
1992-04-019539599359351,252,0009,350
1992-03-319609699449591,436,0009,590
1992-03-30954956944956994,0009,560
1992-03-279659709519551,367,0009,550
1992-03-269839839659661,246,0009,660
1992-03-259679709609682,071,0009,680
1992-03-249649649509571,284,0009,570
1992-03-239609659569621,625,0009,620
1992-03-199309559259543,554,0009,540
1992-03-189369409189301,944,0009,300
1992-03-179459559409402,340,0009,400
1992-03-169469559359551,016,0009,550
1992-03-139209719209454,146,0009,450
1992-03-129049559049302,888,0009,300
1992-03-119309389049042,047,0009,040
1992-03-109609609239401,816,0009,400
1992-03-099789859679731,748,0009,730
1992-03-069899949819831,792,0009,830
1992-03-051,0101,0109949951,899,0009,950
1992-03-041,0301,0401,0101,0301,067,00010,300
1992-03-031,0501,0501,0301,030681,00010,300
1992-03-021,0701,0701,0501,050844,00010,500
1992-02-281,0601,0701,0501,0601,192,00010,600
1992-02-271,0501,0601,0401,050605,00010,500
1992-02-261,0501,0601,0401,050823,00010,500
1992-02-251,0401,0501,0201,050838,00010,500
1992-02-241,0501,0601,0301,050714,00010,500
1992-02-211,0501,0701,0401,070839,00010,700
1992-02-201,0501,0601,0301,0301,134,00010,300
1992-02-191,0601,0701,0501,050956,00010,500
1992-02-181,1001,1001,0801,090838,00010,900
1992-02-171,1001,1101,0901,1101,047,00011,100
1992-02-141,1201,1301,1001,1001,050,00011,000
1992-02-131,1301,1401,1201,140927,00011,400
1992-02-121,1501,1501,1401,150778,00011,500
1992-02-101,1601,1701,1501,170480,00011,700
1992-02-071,2001,2001,1701,180924,00011,800
1992-02-061,1901,2001,1801,200765,00012,000
1992-02-051,2001,2001,1801,200542,00012,000
1992-02-041,1801,2001,1701,200824,00012,000
1992-02-031,1901,2001,1701,190507,00011,900
1992-01-311,1601,1901,1501,1801,071,00011,800
1992-01-301,1301,1501,1201,1501,341,00011,500
1992-01-291,1501,1601,1201,1202,028,00011,200
1992-01-281,1401,1701,1401,150586,00011,500
1992-01-271,1501,1601,1401,150552,00011,500
1992-01-241,1701,1801,1601,160577,00011,600
1992-01-231,1901,1901,1701,1902,124,00011,900
1992-01-221,1601,2001,1501,1901,391,00011,900
1992-01-211,1501,1701,1501,1701,161,00011,700
1992-01-201,1501,1601,1301,150796,00011,500
1992-01-171,1501,1701,1401,160682,00011,600
1992-01-161,1701,1701,1401,1501,126,00011,500
1992-01-141,1101,1501,1101,1301,335,00011,300
1992-01-131,1401,1401,1101,1101,024,00011,100
1992-01-101,1801,1901,1601,180669,00011,800
1992-01-091,2001,2201,1701,220905,00012,200
1992-01-081,2101,2101,1901,200509,00012,000
1992-01-071,2401,2501,2101,2301,158,00012,300
1992-01-061,2401,2501,2301,230695,00012,300

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