6701 NEC の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30860867855855739,0008,550
1993-12-298708818508522,939,0008,520
1993-12-288558678488671,327,0008,670
1993-12-278408488258481,375,0008,480
1993-12-248598598408461,902,0008,460
1993-12-228748848558572,920,0008,570
1993-12-218638668508602,471,0008,600
1993-12-208918978618621,661,0008,620
1993-12-179049088859072,734,0009,070
1993-12-169179229019014,469,0009,010
1993-12-158739008739002,800,0009,000
1993-12-149069078808831,577,0008,830
1993-12-138849138779043,698,0009,040
1993-12-108478958468804,452,0008,800
1993-12-098428558368502,182,0008,500
1993-12-088368398108222,016,0008,220
1993-12-078308508288392,154,0008,390
1993-12-068568568238321,469,0008,320
1993-12-038658748408694,017,0008,690
1993-12-028649058518854,651,0008,850
1993-12-017948627928523,821,0008,520
1993-11-307707807527743,460,0007,740
1993-11-297937937307623,772,0007,620
1993-11-268378378008082,265,0008,080
1993-11-258328428198272,450,0008,270
1993-11-248508588208222,135,0008,220
1993-11-228888908578601,897,0008,600
1993-11-199099148958952,388,0008,950
1993-11-18914919906914969,0009,140
1993-11-17912917904907850,0009,070
1993-11-169069209029141,810,0009,140
1993-11-159229229049152,091,0009,150
1993-11-129009238999222,685,0009,220
1993-11-118969048938952,207,0008,950
1993-11-109009098878933,128,0008,930
1993-11-099309318919032,787,0009,030
1993-11-089119259079231,590,0009,230
1993-11-059329379069103,698,0009,100
1993-11-049559559389421,233,0009,420
1993-11-029549599499491,393,0009,490
1993-11-019489499409491,188,0009,490
1993-10-299409519329514,875,0009,510
1993-10-289469529309313,174,0009,310
1993-10-279609699409501,712,0009,500
1993-10-269739809619612,305,0009,610
1993-10-251,0001,0109839832,383,0009,830
1993-10-229891,0009899991,958,0009,990
1993-10-219959959849851,053,0009,850
1993-10-20984990984987786,0009,870
1993-10-199979979839841,179,0009,840
1993-10-181,0101,0109959953,608,0009,950
1993-10-159751,0009759953,926,0009,950
1993-10-149809809689751,182,0009,750
1993-10-139869909829881,107,0009,880
1993-10-129909939859911,033,0009,910
1993-10-089859939819881,837,0009,880
1993-10-079959979819862,936,0009,860
1993-10-069709959709905,393,0009,900
1993-10-059709729639671,597,0009,670
1993-10-04964972956957827,0009,570
1993-10-019539799529693,775,0009,690
1993-09-309499539469521,083,0009,520
1993-09-299559579459491,150,0009,490
1993-09-289569609499551,530,0009,550
1993-09-27946958944947857,0009,470
1993-09-249389509359411,614,0009,410
1993-09-229399399319353,647,0009,350
1993-09-219479529419454,904,0009,450
1993-09-209509529389382,004,0009,380
1993-09-179659659559552,532,0009,550
1993-09-169789789649651,501,0009,650
1993-09-149899909749804,948,0009,800
1993-09-139939949879901,486,0009,900
1993-09-109991,0009909922,823,0009,920
1993-09-091,0001,0109919931,496,0009,930
1993-09-081,0101,0201,0001,000796,00010,000
1993-09-071,0201,0301,0101,0101,558,00010,100
1993-09-061,0301,0301,0201,020819,00010,200
1993-09-031,0201,0301,0201,0302,489,00010,300
1993-09-021,0201,0301,0101,0201,466,00010,200
1993-09-011,0201,0301,0101,0202,954,00010,200
1993-08-311,0101,0301,0001,0203,587,00010,200
1993-08-301,0101,0109961,0101,484,00010,100
1993-08-279941,0109931,0003,000,00010,000
1993-08-26994995989993745,0009,930
1993-08-259929969879931,540,0009,930
1993-08-249919949869911,450,0009,910
1993-08-23997997989991773,0009,910
1993-08-201,0101,0209979972,460,0009,970
1993-08-191,0101,0109869881,348,0009,880
1993-08-181,0101,0101,0001,0101,339,00010,100
1993-08-171,0301,0301,0001,0101,681,00010,100
1993-08-161,0301,0401,0201,0201,891,00010,200
1993-08-131,0401,0501,0301,0404,664,00010,400
1993-08-121,0401,0501,0201,0406,882,00010,400
1993-08-111,0001,0401,0001,0305,639,00010,300
1993-08-101,0001,0109961,0103,733,00010,100
1993-08-099869999869932,146,0009,930
1993-08-069809879809841,427,0009,840
1993-08-059959969899931,665,0009,930
1993-08-049991,0109971,0002,004,00010,000
1993-08-031,0001,0109959991,370,0009,990
1993-08-021,0101,0201,0001,0101,634,00010,100
1993-07-301,0101,0201,0001,0205,851,00010,200
1993-07-299701,0109691,0004,598,00010,000
1993-07-289769779689732,553,0009,730
1993-07-279759819739771,764,0009,770
1993-07-269869899729752,257,0009,750
1993-07-231,0001,0009869862,452,0009,860
1993-07-221,0201,0301,0101,0103,561,00010,100
1993-07-211,0101,0201,0001,0202,722,00010,200
1993-07-201,0101,0201,0001,0203,981,00010,200
1993-07-191,0201,0301,0101,0106,001,00010,100
1993-07-169721,0309701,0206,931,00010,200
1993-07-159789889729723,244,0009,720
1993-07-149789799709782,680,0009,780
1993-07-139569789559784,022,0009,780
1993-07-129669689479501,796,0009,500
1993-07-099389649389572,542,0009,570
1993-07-089429529409461,086,0009,460
1993-07-079499539429421,078,0009,420
1993-07-06942955942949935,0009,490
1993-07-05950955945952767,0009,520
1993-07-029509519419431,752,0009,430
1993-07-01930948930945889,0009,450
1993-06-309309349219211,257,0009,210
1993-06-29945947937937949,0009,370
1993-06-28945950935938984,0009,380
1993-06-259459469309401,230,0009,400
1993-06-249429589409462,350,0009,460
1993-06-239359459239401,977,0009,400
1993-06-229159449119313,525,0009,310
1993-06-219659699049074,320,0009,070
1993-06-189789809669701,991,0009,700
1993-06-179809839629784,390,0009,780
1993-06-169869959739853,540,0009,850
1993-06-151,0001,0109859853,609,0009,850
1993-06-141,0301,0301,0001,0002,064,00010,000
1993-06-111,0301,0401,0101,0303,945,00010,300
1993-06-101,0201,0301,0101,0101,323,00010,100
1993-06-081,0401,0501,0101,0203,295,00010,200
1993-06-071,0501,0601,0401,0401,696,00010,400
1993-06-041,0601,0701,0401,0406,041,00010,400
1993-06-031,0601,0801,0501,06014,916,00010,600
1993-06-021,0301,0601,0201,06010,822,00010,600
1993-06-011,0101,0301,0101,0303,178,00010,300
1993-05-311,0101,0201,0001,0001,899,00010,000
1993-05-281,0101,0301,0101,0202,015,00010,200
1993-05-271,0301,0301,0001,0103,429,00010,100
1993-05-261,0201,0301,0101,0302,691,00010,300
1993-05-251,0401,0401,0201,0204,666,00010,200
1993-05-241,0301,0401,0201,0403,246,00010,400
1993-05-211,0201,0301,0101,0202,325,00010,200
1993-05-201,0101,0301,0001,0102,821,00010,100
1993-05-191,0101,0301,0001,0302,657,00010,300
1993-05-181,0201,0301,0001,0003,989,00010,000
1993-05-171,0401,0401,0201,0302,074,00010,300
1993-05-141,0201,0401,0201,0406,186,00010,400
1993-05-131,0001,0409961,0406,846,00010,400
1993-05-121,0201,0209921,0005,751,00010,000
1993-05-111,0501,0601,0201,0206,645,00010,200
1993-05-101,0301,0301,0101,0303,524,00010,300
1993-05-071,0301,0401,0101,0306,007,00010,300
1993-05-061,0601,0601,0301,0308,959,00010,300
1993-04-301,0401,0701,0301,05019,602,00010,500
1993-04-281,0201,0401,0101,03040,835,00010,300
1993-04-2794198594098012,373,0009,800
1993-04-269309399229312,610,0009,310
1993-04-239209359209213,556,0009,210
1993-04-229479539219215,901,0009,210
1993-04-219419469189376,815,0009,370
1993-04-209309559259284,651,0009,280
1993-04-199309449269403,321,0009,400
1993-04-169779809569603,005,0009,600
1993-04-159909939759757,178,0009,750
1993-04-149751,01097298326,315,0009,830
1993-04-139339729339636,275,0009,630
1993-04-129439509149383,954,0009,380
1993-04-099449709449446,612,0009,440
1993-04-089669769429536,521,0009,530
1993-04-0796098995395613,739,0009,560
1993-04-069509659409507,067,0009,500
1993-04-0595099093296011,633,0009,600
1993-04-029891,01095696528,319,0009,650
1993-04-0191798589797923,902,0009,790
1993-03-3192796791892724,598,0009,270
1993-03-3091692790292612,554,0009,260
1993-03-2991493291091116,078,0009,110
1993-03-2685090984289430,267,0008,940
1993-03-2577983877583514,052,0008,350
1993-03-247627847627725,249,0007,720
1993-03-237617737617622,537,0007,620
1993-03-227667727647702,467,0007,700
1993-03-197717777637733,690,0007,730
1993-03-187737777677705,857,0007,700
1993-03-177547627457564,279,0007,560
1993-03-167627677557563,620,0007,560
1993-03-157717737617674,859,0007,670
1993-03-1276178475377914,973,0007,790
1993-03-1178278875176113,619,0007,610
1993-03-1076578376377715,349,0007,770
1993-03-0974178173176722,757,0007,670
1993-03-0865571265571117,844,0007,110
1993-03-056256726206618,153,0006,610
1993-03-046196236156201,242,0006,200
1993-03-036206336206222,788,0006,220
1993-03-026206266156201,454,0006,200
1993-03-01634638626628503,0006,280
1993-02-266246426226381,577,0006,380
1993-02-25619625616624644,0006,240
1993-02-246156196136151,897,0006,150
1993-02-236106176096161,450,0006,160
1993-02-226296296106101,227,0006,100
1993-02-196306346276321,083,0006,320
1993-02-18630642628630789,0006,300
1993-02-176276346256261,089,0006,260
1993-02-16645645635637539,0006,370
1993-02-15630650627650696,0006,500
1993-02-126326336276271,181,0006,270
1993-02-106406406306311,146,0006,310
1993-02-096506506316371,055,0006,370
1993-02-086536596526521,254,0006,520
1993-02-056486546466482,140,0006,480
1993-02-04650651645647882,0006,470
1993-02-036486536456471,224,0006,470
1993-02-026576616416412,615,0006,410
1993-02-01648654647654803,0006,540
1993-01-296506576476542,290,0006,540
1993-01-286206586206502,151,0006,500
1993-01-276096256066171,765,0006,170
1993-01-266106116016093,454,0006,090
1993-01-256316316076102,288,0006,100
1993-01-22644644631631836,0006,310
1993-01-21640645635644813,0006,440
1993-01-20658658645645900,0006,450
1993-01-196446656436652,679,0006,650
1993-01-18635636630630904,0006,300
1993-01-14644649635636743,0006,360
1993-01-13660663640642952,0006,420
1993-01-12662668659660752,0006,600
1993-01-11666670660662714,0006,620
1993-01-08678687667667972,0006,670
1993-01-076866906856881,046,0006,880
1993-01-066856906856891,865,0006,890
1993-01-05681683663671766,0006,710
1993-01-04680680671680281,0006,800

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