6701 NEC の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,2601,2701,2601,260931,00012,600
1995-12-281,2901,2901,2601,2701,865,00012,700
1995-12-271,2801,3001,2701,2903,498,00012,900
1995-12-261,2601,2701,2501,2601,545,00012,600
1995-12-251,2501,2701,2401,2602,079,00012,600
1995-12-221,2501,2501,2301,2402,423,00012,400
1995-12-211,2201,2501,2201,2502,841,00012,500
1995-12-201,2201,2301,2201,2204,305,00012,200
1995-12-191,2001,2101,1801,2007,788,00012,000
1995-12-181,2401,2501,2201,2203,901,00012,200
1995-12-151,2601,2701,2301,2404,163,00012,400
1995-12-141,2701,2801,2601,2702,812,00012,700
1995-12-131,3101,3101,2601,2703,072,00012,700
1995-12-121,3101,3101,2901,3004,296,00013,000
1995-12-111,3401,3401,3201,3202,129,00013,200
1995-12-081,3501,3601,3401,3405,568,00013,400
1995-12-071,3501,3701,3401,3609,527,00013,600
1995-12-061,3001,3401,3001,3405,525,00013,400
1995-12-051,3101,3101,2901,3002,214,00013,000
1995-12-041,3101,3101,3001,3001,848,00013,000
1995-12-011,3001,3201,2901,3003,023,00013,000
1995-11-301,2901,3101,2901,3004,904,00013,000
1995-11-291,2801,3001,2801,2906,750,00012,900
1995-11-281,2801,2901,2701,2703,607,00012,700
1995-11-271,2401,2801,2401,2705,282,00012,700
1995-11-241,2301,2401,2201,2403,464,00012,400
1995-11-221,2501,2601,2401,2404,282,00012,400
1995-11-211,2801,2901,2401,2504,906,00012,500
1995-11-201,3001,3101,2801,2803,682,00012,800
1995-11-171,3001,3101,2801,2902,890,00012,900
1995-11-161,2901,3101,2901,3003,010,00013,000
1995-11-151,3401,3401,2901,2905,018,00012,900
1995-11-141,3401,3501,3301,3501,656,00013,500
1995-11-131,3501,3601,3301,340843,00013,400
1995-11-101,3601,3701,3501,3601,321,00013,600
1995-11-091,3801,3901,3701,3701,260,00013,700
1995-11-081,3801,3901,3701,3702,074,00013,700
1995-11-071,3901,4001,3801,3901,348,00013,900
1995-11-061,4101,4201,3901,3902,979,00013,900
1995-11-021,3801,4101,3801,4003,968,00014,000
1995-11-011,3501,3801,3401,3603,200,00013,600
1995-10-311,3301,3501,3301,3502,510,00013,500
1995-10-301,3301,3401,3301,3301,630,00013,300
1995-10-271,3401,3501,3301,3302,895,00013,300
1995-10-261,3601,3701,3501,3603,090,00013,600
1995-10-251,3801,3901,3701,3801,442,00013,800
1995-10-241,3901,4001,3801,3801,962,00013,800
1995-10-231,4001,4101,4001,4001,626,00014,000
1995-10-201,3701,4201,3701,4104,332,00014,100
1995-10-191,3501,3701,3401,3703,397,00013,700
1995-10-181,3301,3401,3201,3301,853,00013,300
1995-10-171,3401,3501,3301,3302,007,00013,300
1995-10-161,3401,3501,3301,3401,689,00013,400
1995-10-131,3501,3501,3201,3303,115,00013,300
1995-10-121,3601,3701,3501,3602,461,00013,600
1995-10-111,3901,4001,3601,3603,015,00013,600
1995-10-091,4201,4301,4001,4202,569,00014,200
1995-10-061,4001,4201,3901,4103,899,00014,100
1995-10-051,4001,4201,3901,4102,974,00014,100
1995-10-041,4101,4201,4001,4003,086,00014,000
1995-10-031,3701,4001,3601,4002,220,00014,000
1995-10-021,3901,3901,3601,3601,631,00013,600
1995-09-291,3901,4001,3701,3803,528,00013,800
1995-09-281,4001,4101,3901,3903,711,00013,900
1995-09-271,3901,4201,3801,4105,185,00014,100
1995-09-261,3501,4001,3401,4003,169,00014,000
1995-09-251,3501,3601,3301,3402,331,00013,400
1995-09-221,3201,3701,3201,3506,122,00013,500
1995-09-211,3501,3701,3301,3503,957,00013,500
1995-09-201,4201,4201,3701,3705,387,00013,700
1995-09-191,3901,4001,3801,3905,810,00013,900
1995-09-181,4701,4801,4201,4305,763,00014,300
1995-09-141,4901,5001,4701,4706,075,00014,700
1995-09-131,4701,4801,4501,4706,332,00014,700
1995-09-121,5001,5201,4701,47011,772,00014,700
1995-09-111,4501,5001,4401,50013,366,00015,000
1995-09-081,4301,4701,4101,43019,717,00014,300
1995-09-071,3901,4001,3701,3907,361,00013,900
1995-09-061,3401,4101,3301,38017,969,00013,800
1995-09-051,3101,3301,3001,3205,042,00013,200
1995-09-041,3301,3401,3101,3207,420,00013,200
1995-09-011,2801,3401,2701,33015,882,00013,300
1995-08-311,2501,2901,2501,2806,492,00012,800
1995-08-301,2601,2701,2401,2506,247,00012,500
1995-08-291,2301,2601,2201,2508,681,00012,500
1995-08-281,2001,2401,1901,2303,553,00012,300
1995-08-251,1801,2001,1701,2003,553,00012,000
1995-08-241,1601,1801,1501,1701,788,00011,700
1995-08-231,1701,1801,1501,1702,134,00011,700
1995-08-221,1801,1901,1801,1902,111,00011,900
1995-08-211,1901,2001,1801,1903,578,00011,900
1995-08-181,2001,2101,1801,1903,557,00011,900
1995-08-171,2101,2201,2001,2103,341,00012,100
1995-08-161,2401,2501,2101,22012,360,00012,200
1995-08-151,1401,1801,1401,1807,877,00011,800
1995-08-141,1401,1501,1401,1402,398,00011,400
1995-08-111,1401,1501,1301,1403,316,00011,400
1995-08-101,1301,1401,1201,1303,005,00011,300
1995-08-091,1401,1501,1301,1403,941,00011,400
1995-08-081,1201,1501,1101,1406,571,00011,400
1995-08-071,1201,1301,1101,1102,888,00011,100
1995-08-041,1101,1201,1001,1003,590,00011,000
1995-08-031,0901,1301,0901,12013,665,00011,200
1995-08-021,0401,0701,0301,0604,905,00010,600
1995-08-011,0401,0501,0201,0401,702,00010,400
1995-07-311,0401,0501,0401,0501,685,00010,500
1995-07-281,0401,0601,0301,0402,760,00010,400
1995-07-271,0201,0401,0101,0402,161,00010,400
1995-07-261,0101,0301,0001,0202,695,00010,200
1995-07-251,0301,0309959952,301,0009,950
1995-07-241,0401,0501,0301,0301,437,00010,300
1995-07-211,0401,0501,0201,0401,806,00010,400
1995-07-201,0201,0301,0001,0304,004,00010,300
1995-07-191,0301,0501,0101,0406,391,00010,400
1995-07-181,0701,0701,0401,0404,451,00010,400
1995-07-171,0501,0701,0501,0505,104,00010,500
1995-07-141,0401,0501,0301,0302,611,00010,300
1995-07-131,0501,0601,0401,0404,769,00010,400
1995-07-121,0501,0601,0401,0505,387,00010,500
1995-07-111,0301,0601,0201,0606,835,00010,600
1995-07-101,0401,0501,0301,03010,682,00010,300
1995-07-071,0001,0309951,02012,726,00010,200
1995-07-0696998596698510,265,0009,850
1995-07-059379579339496,953,0009,490
1995-07-049399429329353,113,0009,350
1995-07-039389419319384,628,0009,380
1995-06-309269349199295,060,0009,290
1995-06-299209269109162,963,0009,160
1995-06-289039119029072,034,0009,070
1995-06-279359359169162,271,0009,160
1995-06-269309369259295,016,0009,290
1995-06-238999208989144,134,0009,140
1995-06-228818878758851,503,0008,850
1995-06-218618848618811,996,0008,810
1995-06-208758758608671,279,0008,670
1995-06-19858870857869799,0008,690
1995-06-168808808608611,431,0008,610
1995-06-158658728548702,023,0008,700
1995-06-148608698598651,682,0008,650
1995-06-138638728538592,870,0008,590
1995-06-128748768658701,707,0008,700
1995-06-098808898768815,635,0008,810
1995-06-088989008908901,503,0008,900
1995-06-079009098999041,341,0009,040
1995-06-06908913903903830,0009,030
1995-06-05915918908908856,0009,080
1995-06-029139209099152,062,0009,150
1995-06-019059088999031,161,0009,030
1995-05-319099098949001,598,0009,000
1995-05-30905910902906567,0009,060
1995-05-29894905894902961,0009,020
1995-05-269079099049041,119,0009,040
1995-05-259289289089093,852,0009,090
1995-05-24906915906911880,0009,110
1995-05-239089109069061,103,0009,060
1995-05-22906906897905774,0009,050
1995-05-199019139019132,649,0009,130
1995-05-189219249119151,651,0009,150
1995-05-179149209109191,571,0009,190
1995-05-169179179089081,271,0009,080
1995-05-159109209049191,460,0009,190
1995-05-129159189069063,303,0009,060
1995-05-119219219009002,555,0009,000
1995-05-109249289189191,584,0009,190
1995-05-099349389289341,019,0009,340
1995-05-089329389309351,649,0009,350
1995-05-029309339289291,451,0009,290
1995-05-01932933925930889,0009,300
1995-04-289279339239301,414,0009,300
1995-04-279309309199271,496,0009,270
1995-04-269309389189203,336,0009,200
1995-04-259259319249281,404,0009,280
1995-04-249289339219211,137,0009,210
1995-04-219229349189303,397,0009,300
1995-04-209079129059121,713,0009,120
1995-04-198919048918971,762,0008,970
1995-04-189019059009001,405,0009,000
1995-04-178979128939101,001,0009,100
1995-04-149059128958981,664,0008,980
1995-04-139029109009031,873,0009,030
1995-04-128999068989001,379,0009,000
1995-04-119009088958991,979,0008,990
1995-04-108969058899002,048,0009,000
1995-04-079009018938961,134,0008,960
1995-04-069099129049092,362,0009,090
1995-04-059069148999072,470,0009,070
1995-04-049109108849033,224,0009,030
1995-04-039199209029042,306,0009,040
1995-03-319509519249295,696,0009,290
1995-03-309209449159342,999,0009,340
1995-03-299289289169203,242,0009,200
1995-03-289029329009202,233,0009,200
1995-03-278949028908911,404,0008,910
1995-03-248668748548741,598,0008,740
1995-03-238828828618672,649,0008,670
1995-03-229009008838922,314,0008,920
1995-03-208909008849002,123,0009,000
1995-03-178929008888943,039,0008,940
1995-03-168959038888902,361,0008,900
1995-03-158979118969052,010,0009,050
1995-03-149069128959012,356,0009,010
1995-03-139229228999151,978,0009,150
1995-03-109229299109253,981,0009,250
1995-03-09929935926932899,0009,320
1995-03-089259259139202,324,0009,200
1995-03-079409429329351,051,0009,350
1995-03-069369489329401,887,0009,400
1995-03-039299509269403,532,0009,400
1995-03-029349439289343,559,0009,340
1995-03-019189209029142,064,0009,140
1995-02-289209209119172,279,0009,170
1995-02-278909058869002,162,0009,000
1995-02-249329329109152,760,0009,150
1995-02-239339339209321,708,0009,320
1995-02-229399419319333,493,0009,330
1995-02-219219339219313,138,0009,310
1995-02-209219289159242,181,0009,240
1995-02-178889228839143,608,0009,140
1995-02-169009018888922,181,0008,920
1995-02-159049098989002,158,0009,000
1995-02-149249248979103,375,0009,100
1995-02-139319339229241,703,0009,240
1995-02-109189259139253,615,0009,250
1995-02-099359359129162,327,0009,160
1995-02-089429439379402,126,0009,400
1995-02-079619699529522,794,0009,520
1995-02-069659739659704,054,0009,700
1995-02-039539599499591,192,0009,590
1995-02-029509539409431,705,0009,430
1995-02-019399499329402,021,0009,400
1995-01-319759759309302,816,0009,300
1995-01-309649739639672,110,0009,670
1995-01-279549629539551,679,0009,550
1995-01-269649649469472,790,0009,470
1995-01-259749779509522,588,0009,520
1995-01-249589859569701,957,0009,700
1995-01-239951,0109509552,862,0009,550
1995-01-201,0001,0209959953,455,0009,950
1995-01-191,0301,0401,0001,0002,842,00010,000
1995-01-181,0601,0701,0501,0501,343,00010,500
1995-01-171,0901,1001,0701,0801,144,00010,800
1995-01-131,1001,1001,0901,0902,251,00010,900
1995-01-121,1401,1401,0901,1102,176,00011,100
1995-01-111,1301,1501,1301,1501,264,00011,500
1995-01-101,1201,1301,1201,130963,00011,300
1995-01-091,1401,1401,1301,140481,00011,400
1995-01-061,1501,1501,1301,1302,170,00011,300
1995-01-051,1601,1601,1201,1301,015,00011,300
1995-01-041,1401,1601,1401,160668,00011,600

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