1. HOME >
  2. 株価時系列 >
  3. 6701 >
  4. 1994年

6701 NEC の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1501,1501,1401,140537,00011,400
1994-12-291,1401,1601,1401,150759,00011,500
1994-12-281,1601,1701,1401,1501,053,00011,500
1994-12-271,1301,1601,1201,1502,424,00011,500
1994-12-261,1201,1301,1101,1202,039,00011,200
1994-12-221,1201,1301,1101,1202,309,00011,200
1994-12-211,1301,1301,1101,1101,359,00011,100
1994-12-201,1201,1301,1101,1201,415,00011,200
1994-12-191,1301,1401,1201,1301,032,00011,300
1994-12-161,1301,1401,1201,1201,211,00011,200
1994-12-151,1301,1401,1301,130823,00011,300
1994-12-141,1301,1301,1201,130581,00011,300
1994-12-131,1201,1301,1101,1201,153,00011,200
1994-12-121,1301,1401,1201,120887,00011,200
1994-12-091,1401,1601,1301,1302,765,00011,300
1994-12-081,1501,1601,1401,1401,952,00011,400
1994-12-071,1701,1701,1501,1501,219,00011,500
1994-12-061,1801,1901,1701,1801,633,00011,800
1994-12-051,1801,1901,1701,1901,018,00011,900
1994-12-021,1601,1701,1501,1601,800,00011,600
1994-12-011,1501,1601,1401,1501,730,00011,500
1994-11-301,1501,1601,1401,1503,006,00011,500
1994-11-291,1401,1601,1401,1601,863,00011,600
1994-11-281,1501,1601,1401,1501,699,00011,500
1994-11-251,1601,1701,1401,1402,111,00011,400
1994-11-241,1501,1701,1501,1602,079,00011,600
1994-11-221,1601,1801,1501,1701,678,00011,700
1994-11-211,2001,2101,1801,1801,024,00011,800
1994-11-181,1901,2001,1801,2001,073,00012,000
1994-11-171,1901,2001,1801,1901,657,00011,900
1994-11-161,1901,1901,1701,1901,103,00011,900
1994-11-151,1801,2001,1701,1801,693,00011,800
1994-11-141,1501,1701,1401,1601,386,00011,600
1994-11-111,1601,1601,1401,1502,853,00011,500
1994-11-101,1701,1701,1601,1601,685,00011,600
1994-11-091,1801,1801,1501,1601,866,00011,600
1994-11-081,1601,1801,1601,1702,196,00011,700
1994-11-071,2101,2101,1801,1801,516,00011,800
1994-11-041,2201,2201,2101,220612,00012,200
1994-11-021,2301,2301,2001,2102,146,00012,100
1994-11-011,2301,2401,2201,2302,039,00012,300
1994-10-311,2201,2401,2201,2401,146,00012,400
1994-10-281,2101,2201,2101,2202,022,00012,200
1994-10-271,2101,2301,2001,2101,772,00012,100
1994-10-261,2001,2101,2001,2001,455,00012,000
1994-10-251,2001,2101,2001,210602,00012,100
1994-10-241,2201,2201,2001,2001,211,00012,000
1994-10-211,2301,2401,2101,2301,776,00012,300
1994-10-201,2401,2501,2301,2401,371,00012,400
1994-10-191,2501,2501,2201,2401,619,00012,400
1994-10-181,2401,2501,2301,2501,041,00012,500
1994-10-171,2501,2601,2301,2301,391,00012,300
1994-10-141,2601,2701,2501,2602,503,00012,600
1994-10-131,2601,2701,2501,2702,112,00012,700
1994-10-121,2501,2601,2401,2502,409,00012,500
1994-10-111,2501,2701,2401,2604,365,00012,600
1994-10-071,2401,2601,2301,2303,126,00012,300
1994-10-061,2201,2601,2101,2504,619,00012,500
1994-10-051,1901,2201,1901,2201,979,00012,200
1994-10-041,2101,2101,1901,190771,00011,900
1994-10-031,2001,2201,1901,2101,438,00012,100
1994-09-301,1901,2001,1801,190945,00011,900
1994-09-291,1901,2001,1901,200852,00012,000
1994-09-281,1801,1901,1701,1802,298,00011,800
1994-09-271,1801,1901,1601,1701,789,00011,700
1994-09-261,1701,1801,1601,1701,747,00011,700
1994-09-221,1901,2001,1801,1801,473,00011,800
1994-09-211,1801,2001,1701,1802,931,00011,800
1994-09-201,1801,1901,1601,1803,422,00011,800
1994-09-191,1701,1701,1501,1601,982,00011,600
1994-09-161,1901,2001,1701,1701,809,00011,700
1994-09-141,2101,2201,1801,2001,569,00012,000
1994-09-131,2101,2201,2001,220753,00012,200
1994-09-121,2101,2201,2001,2001,312,00012,000
1994-09-091,2201,2301,2001,2003,084,00012,000
1994-09-081,2001,2101,1801,2003,421,00012,000
1994-09-071,2201,2301,2001,2003,978,00012,000
1994-09-061,2201,2401,2001,2101,548,00012,100
1994-09-051,2401,2501,2201,2202,182,00012,200
1994-09-021,2301,2601,2201,2505,410,00012,500
1994-09-011,2101,2301,2101,2103,711,00012,100
1994-08-311,2101,2201,1901,2202,927,00012,200
1994-08-301,1901,2001,1701,200931,00012,000
1994-08-291,1901,2001,1801,1901,218,00011,900
1994-08-261,1901,2001,1801,1901,024,00011,900
1994-08-251,2001,2001,1801,1901,791,00011,900
1994-08-241,1601,1801,1601,1801,394,00011,800
1994-08-231,1601,1701,1501,1602,110,00011,600
1994-08-221,1901,1901,1601,1601,334,00011,600
1994-08-191,2101,2201,1801,1801,127,00011,800
1994-08-181,2201,2301,2101,230573,00012,300
1994-08-171,2101,2401,2001,2402,096,00012,400
1994-08-161,2001,2101,2001,210434,00012,100
1994-08-151,1901,2101,1801,210491,00012,100
1994-08-121,2301,2301,1901,1901,457,00011,900
1994-08-111,2401,2501,2301,2401,038,00012,400
1994-08-101,2301,2401,2201,2401,085,00012,400
1994-08-091,2501,2601,2401,2502,052,00012,500
1994-08-081,2001,2401,1901,2302,184,00012,300
1994-08-051,1901,2101,1901,1901,339,00011,900
1994-08-041,1801,1901,1801,1801,282,00011,800
1994-08-031,1801,1901,1701,1801,130,00011,800
1994-08-021,1601,1901,1501,1802,243,00011,800
1994-08-011,1401,1501,1301,130925,00011,300
1994-07-291,1501,1601,1301,1402,624,00011,400
1994-07-281,1401,1501,1101,1302,971,00011,300
1994-07-271,1601,1601,1301,1402,572,00011,400
1994-07-261,1601,1701,1501,1601,937,00011,600
1994-07-251,1901,2001,1601,1701,674,00011,700
1994-07-221,2201,2201,1901,2001,747,00012,000
1994-07-211,2101,2201,2001,2101,175,00012,100
1994-07-201,2201,2301,2101,2101,503,00012,100
1994-07-191,2201,2301,2101,2201,754,00012,200
1994-07-181,2201,2201,2001,2205,289,00012,200
1994-07-151,2501,2601,2301,2401,848,00012,400
1994-07-141,2401,2501,2301,2401,804,00012,400
1994-07-131,2301,2401,2201,2401,619,00012,400
1994-07-121,2301,2501,2301,2301,818,00012,300
1994-07-111,2401,2501,2301,240940,00012,400
1994-07-081,2601,2801,2401,2502,004,00012,500
1994-07-071,2801,2801,2601,2702,504,00012,700
1994-07-061,2801,2901,2601,2702,961,00012,700
1994-07-051,2601,2901,2601,2805,134,00012,800
1994-07-041,2601,2701,2501,2502,685,00012,500
1994-07-011,2201,2501,2101,2403,391,00012,400
1994-06-301,2001,2301,1901,2205,506,00012,200
1994-06-291,2101,2301,2001,2101,441,00012,100
1994-06-281,2201,2301,2001,2102,023,00012,100
1994-06-271,2001,2101,1901,2003,412,00012,000
1994-06-241,2301,2501,2301,2401,878,00012,400
1994-06-231,2501,2601,2301,2403,017,00012,400
1994-06-221,2101,2401,2001,2305,948,00012,300
1994-06-211,2501,2501,2201,2404,967,00012,400
1994-06-201,3001,3001,2701,2702,379,00012,700
1994-06-171,2901,3101,2901,3005,525,00013,000
1994-06-161,2601,2801,2501,2802,182,00012,800
1994-06-151,2801,2801,2601,2602,003,00012,600
1994-06-141,2701,2801,2601,2602,590,00012,600
1994-06-131,2701,2901,2601,2903,641,00012,900
1994-06-101,2401,2901,2301,27011,271,00012,700
1994-06-091,2401,2501,2301,2403,551,00012,400
1994-06-081,2001,2501,2001,2405,134,00012,400
1994-06-071,2001,2101,1901,2101,670,00012,100
1994-06-061,2001,2201,1901,1902,671,00011,900
1994-06-031,2001,2101,1901,2101,998,00012,100
1994-06-021,2201,2201,2001,2103,885,00012,100
1994-06-011,2001,2201,1901,2204,732,00012,200
1994-05-311,2001,2101,1901,1903,529,00011,900
1994-05-301,1901,2101,1801,2005,742,00012,000
1994-05-271,1801,2001,1701,1904,074,00011,900
1994-05-261,1801,1901,1701,1702,464,00011,700
1994-05-251,1901,1901,1701,1902,120,00011,900
1994-05-241,1801,2001,1701,1804,688,00011,800
1994-05-231,1901,1901,1801,1801,375,00011,800
1994-05-201,1801,1901,1701,1901,469,00011,900
1994-05-191,1801,1801,1701,1801,156,00011,800
1994-05-181,1901,1901,1701,1902,876,00011,900
1994-05-171,1801,1901,1701,1902,536,00011,900
1994-05-161,1801,1901,1701,1701,484,00011,700
1994-05-131,1701,1901,1601,1809,145,00011,800
1994-05-121,1601,1701,1501,1703,850,00011,700
1994-05-111,1701,1701,1501,1604,660,00011,600
1994-05-101,1301,1701,1301,1507,847,00011,500
1994-05-091,1301,1401,1201,1301,033,00011,300
1994-05-061,1201,1401,1201,1401,569,00011,400
1994-05-021,1201,1201,1101,1101,171,00011,100
1994-04-281,1401,1401,1201,1301,825,00011,300
1994-04-271,1301,1401,1301,1302,131,00011,300
1994-04-261,1501,1501,1301,1303,082,00011,300
1994-04-251,1401,1601,1301,1502,009,00011,500
1994-04-221,1501,1601,1401,1502,909,00011,500
1994-04-211,1301,1401,1201,1302,343,00011,300
1994-04-201,1601,1601,1301,1305,168,00011,300
1994-04-191,1501,1601,1401,1603,293,00011,600
1994-04-181,1501,1601,1401,1503,260,00011,500
1994-04-151,1501,1601,1401,1505,849,00011,500
1994-04-141,1401,1501,1301,1304,977,00011,300
1994-04-131,1301,1601,1301,1509,561,00011,500
1994-04-121,1101,1301,1001,1302,326,00011,300
1994-04-111,1101,1201,0901,1102,408,00011,100
1994-04-081,1101,1201,0801,1104,028,00011,100
1994-04-071,1101,1201,0901,1201,752,00011,200
1994-04-061,1201,1301,1101,1204,885,00011,200
1994-04-051,0901,1201,0801,1003,390,00011,000
1994-04-041,0801,0901,0601,0702,332,00010,700
1994-04-011,0801,0901,0701,0703,078,00010,700
1994-03-311,1001,1001,0601,0603,620,00010,600
1994-03-301,0801,1101,0801,1006,641,00011,000
1994-03-291,1501,1501,1001,1205,677,00011,200
1994-03-281,1201,1501,1101,1508,505,00011,500
1994-03-251,0901,1101,0801,1002,549,00011,000
1994-03-241,0901,1101,0901,1102,362,00011,100
1994-03-231,1001,1101,0801,0902,520,00010,900
1994-03-221,1101,1201,0901,1104,978,00011,100
1994-03-181,1201,1201,0901,1108,044,00011,100
1994-03-171,0801,1101,0701,1109,758,00011,100
1994-03-161,0701,0801,0601,0803,736,00010,800
1994-03-151,0801,0901,0601,0706,781,00010,700
1994-03-141,0401,0701,0401,0603,684,00010,600
1994-03-111,0401,0401,0301,0303,025,00010,300
1994-03-101,0201,0401,0101,0401,246,00010,400
1994-03-091,0101,0201,0001,010960,00010,100
1994-03-081,0201,0301,0101,0201,169,00010,200
1994-03-071,0301,0401,0001,0001,539,00010,000
1994-03-041,0101,0401,0001,0201,432,00010,200
1994-03-031,0001,0109969961,528,0009,960
1994-03-021,0401,0501,0001,0001,995,00010,000
1994-03-011,0501,0701,0401,0403,757,00010,400
1994-02-281,0501,0601,0301,0504,459,00010,500
1994-02-251,0201,0401,0101,0402,748,00010,400
1994-02-241,0301,0401,0301,0402,171,00010,400
1994-02-231,0301,0301,0101,0101,005,00010,100
1994-02-221,0201,0301,0101,0201,597,00010,200
1994-02-219791,0109701,0101,162,00010,100
1994-02-189699809689791,929,0009,790
1994-02-179799849589682,374,0009,680
1994-02-161,0001,0009709713,338,0009,710
1994-02-159621,0009629855,250,0009,850
1994-02-141,0101,0201,0001,0203,069,00010,200
1994-02-101,0301,0401,0201,0402,198,00010,400
1994-02-091,0601,0701,0101,0404,547,00010,400
1994-02-081,0701,0901,0601,0708,178,00010,700
1994-02-071,0501,0601,0401,0602,366,00010,600
1994-02-041,0401,0501,0301,0502,936,00010,500
1994-02-031,0601,0701,0101,0407,251,00010,400
1994-02-021,0501,0701,0401,0605,088,00010,600
1994-02-011,0701,0901,0601,08011,993,00010,800
1994-01-311,0401,0701,0401,07013,278,00010,700
1994-01-289739799619662,768,0009,660
1994-01-279809899759835,011,0009,830
1994-01-269639859629804,169,0009,800
1994-01-259509629439592,458,0009,590
1994-01-249429479359414,332,0009,410
1994-01-219709829669822,951,0009,820
1994-01-209859879599714,873,0009,710
1994-01-199589789559785,526,0009,780
1994-01-189409639389556,625,0009,550
1994-01-179329439319331,684,0009,330
1994-01-149469509309443,384,0009,440
1994-01-139599709409474,403,0009,470
1994-01-129429599369572,370,0009,570
1994-01-119619689489594,157,0009,590
1994-01-109579699509579,229,0009,570
1994-01-0791096290796210,180,0009,620
1994-01-069109149019064,072,0009,060
1994-01-058909038838924,940,0008,920
1994-01-048658758598741,268,0008,740

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