6701 NEC の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,3901,4101,3801,4002,379,00014,000
1996-12-271,3801,4001,3701,4004,300,00014,000
1996-12-261,3601,3601,3401,3601,751,00013,600
1996-12-251,3401,3701,3401,3701,303,00013,700
1996-12-241,3501,3601,3301,3301,523,00013,300
1996-12-201,3301,3701,3201,3503,558,00013,500
1996-12-191,3301,3501,3001,3104,499,00013,100
1996-12-181,3701,3701,3401,3502,353,00013,500
1996-12-171,3701,3801,3601,3701,724,00013,700
1996-12-161,3801,3901,3701,3902,027,00013,900
1996-12-131,3601,3901,3501,3806,295,00013,800
1996-12-121,3801,4001,3701,4002,760,00014,000
1996-12-111,4101,4201,3901,4003,482,00014,000
1996-12-101,4001,4301,4001,4208,522,00014,200
1996-12-091,3701,3801,3601,3803,273,00013,800
1996-12-061,4001,4101,3301,3607,431,00013,600
1996-12-051,3601,3901,3501,3805,306,00013,800
1996-12-041,3501,3601,3401,3602,806,00013,600
1996-12-031,3601,3701,3401,3503,192,00013,500
1996-12-021,3801,3901,3601,3602,152,00013,600
1996-11-291,3801,3901,3701,3802,642,00013,800
1996-11-281,4001,4101,3901,3903,238,00013,900
1996-11-271,4001,4201,4001,4104,240,00014,100
1996-11-261,4201,4301,4001,4206,868,00014,200
1996-11-251,4001,4201,4001,41010,019,00014,100
1996-11-221,3601,3901,3601,3805,630,00013,800
1996-11-211,3701,3801,3601,3606,269,00013,600
1996-11-201,3501,3701,3401,3709,323,00013,700
1996-11-191,3301,3401,3201,3303,245,00013,300
1996-11-181,3301,3301,3201,3202,241,00013,200
1996-11-151,3301,3401,3201,3204,384,00013,200
1996-11-141,3201,3301,3101,3202,474,00013,200
1996-11-131,3201,3301,3001,3203,793,00013,200
1996-11-121,3001,3301,3001,3207,560,00013,200
1996-11-111,2901,3001,2901,3003,580,00013,000
1996-11-081,2801,3001,2701,2902,854,00012,900
1996-11-071,2901,3001,2801,2804,455,00012,800
1996-11-061,2701,2901,2601,2804,096,00012,800
1996-11-051,2601,2701,2501,2702,039,00012,700
1996-11-011,2501,2601,2401,2602,738,00012,600
1996-10-311,2501,2601,2401,2402,513,00012,400
1996-10-301,2501,2501,2301,2502,820,00012,500
1996-10-291,2401,2601,2401,2403,829,00012,400
1996-10-281,2101,2401,2101,2402,867,00012,400
1996-10-251,2001,2201,1901,2203,735,00012,200
1996-10-241,2201,2301,2101,2201,681,00012,200
1996-10-231,2101,2201,2001,2203,471,00012,200
1996-10-221,2401,2501,2101,2203,807,00012,200
1996-10-211,2701,2701,2401,2403,297,00012,400
1996-10-181,2801,2901,2701,2703,954,00012,700
1996-10-171,2801,2801,2701,2801,091,00012,800
1996-10-161,2901,3001,2701,2703,046,00012,700
1996-10-151,2701,3001,2601,3005,747,00013,000
1996-10-141,2601,2701,2501,260986,00012,600
1996-10-111,2601,2601,2501,2501,317,00012,500
1996-10-091,2401,2701,2401,2701,666,00012,700
1996-10-081,2401,2601,2401,2601,904,00012,600
1996-10-071,2501,2601,2401,2502,626,00012,500
1996-10-041,2601,2601,2401,2404,424,00012,400
1996-10-031,3001,3001,2701,2703,435,00012,700
1996-10-021,3001,3101,2901,2902,068,00012,900
1996-10-011,3001,3101,2901,3002,905,00013,000
1996-09-301,3001,3201,3001,3105,441,00013,100
1996-09-271,3001,3101,2801,2904,998,00012,900
1996-09-261,3001,3101,2901,30010,197,00013,000
1996-09-251,2901,3001,2701,29012,239,00012,900
1996-09-241,2101,2401,2101,2302,410,00012,300
1996-09-201,2101,2201,2001,2103,308,00012,100
1996-09-191,1901,2101,1901,2102,492,00012,100
1996-09-181,2001,2101,1901,2004,263,00012,000
1996-09-171,1901,2001,1801,1904,467,00011,900
1996-09-131,1601,1801,1601,1703,735,00011,700
1996-09-121,1601,1701,1501,1601,409,00011,600
1996-09-111,1701,1701,1601,1701,139,00011,700
1996-09-101,1601,1701,1501,1701,517,00011,700
1996-09-091,1601,1601,1501,160610,00011,600
1996-09-061,1601,1601,1501,1601,334,00011,600
1996-09-051,1601,1701,1501,1602,413,00011,600
1996-09-041,1701,1701,1501,1601,152,00011,600
1996-09-031,1601,1801,1501,1701,192,00011,700
1996-09-021,1701,1701,1601,1701,208,00011,700
1996-08-301,1701,1701,1601,1602,273,00011,600
1996-08-291,1801,1901,1701,1802,105,00011,800
1996-08-281,1901,2101,1801,1801,806,00011,800
1996-08-271,1801,2001,1801,1901,262,00011,900
1996-08-261,2001,2001,1801,1801,439,00011,800
1996-08-231,2101,2101,1901,1901,417,00011,900
1996-08-221,1901,2101,1801,2101,136,00012,100
1996-08-211,1901,2001,1801,2001,922,00012,000
1996-08-201,1901,2001,1801,1901,201,00011,900
1996-08-191,1801,2001,1801,1802,160,00011,800
1996-08-161,1801,1901,1701,1701,412,00011,700
1996-08-151,1901,2001,1801,1903,631,00011,900
1996-08-141,1701,1901,1701,1802,083,00011,800
1996-08-131,1701,1901,1601,1702,714,00011,700
1996-08-121,1501,1801,1401,1802,751,00011,800
1996-08-091,1401,1501,1301,1402,619,00011,400
1996-08-081,1201,1501,1201,1403,517,00011,400
1996-08-071,1101,1201,1101,1101,108,00011,100
1996-08-061,1301,1301,1101,1101,727,00011,100
1996-08-051,1401,1401,1301,1301,807,00011,300
1996-08-021,1401,1401,1201,1301,482,00011,300
1996-08-011,1101,1401,1101,1201,801,00011,200
1996-07-311,1301,1401,1101,1201,789,00011,200
1996-07-301,1201,1401,1201,1401,028,00011,400
1996-07-291,1501,1501,1301,1301,139,00011,300
1996-07-261,1301,1401,1201,1302,260,00011,300
1996-07-251,1001,1101,0901,1002,030,00011,000
1996-07-241,1001,1001,0801,0803,446,00010,800
1996-07-231,1001,1101,0901,1102,980,00011,100
1996-07-221,1201,1201,1001,1103,136,00011,100
1996-07-191,1401,1501,1101,1303,466,00011,300
1996-07-181,1501,1601,1301,1401,742,00011,400
1996-07-171,1501,1601,1401,1502,388,00011,500
1996-07-161,1601,1601,1401,1403,674,00011,400
1996-07-151,1701,1801,1701,1801,407,00011,800
1996-07-121,1701,1901,1701,1703,427,00011,700
1996-07-111,1701,2001,1701,1902,540,00011,900
1996-07-101,2001,2001,1801,1802,333,00011,800
1996-07-091,1901,2001,1801,190824,00011,900
1996-07-081,1901,2001,1801,1901,390,00011,900
1996-07-051,2101,2201,2001,2001,824,00012,000
1996-07-041,2001,2101,1901,2001,543,00012,000
1996-07-031,1901,2001,1801,2003,997,00012,000
1996-07-021,1801,1801,1701,1801,422,00011,800
1996-07-011,1901,2001,1701,1701,894,00011,700
1996-06-281,1801,2001,1701,1903,367,00011,900
1996-06-271,1701,1801,1601,1702,035,00011,700
1996-06-261,1801,1801,1601,1703,716,00011,700
1996-06-251,1901,2001,1801,1902,029,00011,900
1996-06-241,1901,2001,1801,1901,197,00011,900
1996-06-211,1901,2001,1801,1902,215,00011,900
1996-06-201,1801,2001,1701,1902,878,00011,900
1996-06-191,1901,2001,1701,1704,089,00011,700
1996-06-181,2201,2201,1901,2202,881,00012,200
1996-06-171,2301,2501,2201,2202,623,00012,200
1996-06-141,2201,2401,2101,2305,296,00012,300
1996-06-131,2101,2201,2001,2001,956,00012,000
1996-06-121,2001,2101,2001,2102,969,00012,100
1996-06-111,1701,1801,1601,1801,042,00011,800
1996-06-101,1701,1801,1601,1701,251,00011,700
1996-06-071,1901,2001,1701,1702,384,00011,700
1996-06-061,2201,2201,1801,1901,550,00011,900
1996-06-051,2301,2401,2101,2202,134,00012,200
1996-06-041,2101,2301,2101,2301,697,00012,300
1996-06-031,1901,2101,1901,2001,961,00012,000
1996-05-311,1801,1901,1701,1902,250,00011,900
1996-05-301,1801,1801,1601,1603,579,00011,600
1996-05-291,2001,2001,1901,1901,624,00011,900
1996-05-281,2001,2101,2001,2001,425,00012,000
1996-05-271,2101,2201,1901,1901,160,00011,900
1996-05-241,1901,2101,1901,2103,172,00012,100
1996-05-231,2301,2301,1901,1902,949,00011,900
1996-05-221,2501,2601,2301,2402,061,00012,400
1996-05-211,2601,2601,2401,2502,021,00012,500
1996-05-201,2701,2801,2501,2602,093,00012,600
1996-05-171,2901,2901,2601,2802,245,00012,800
1996-05-161,2801,3001,2801,3003,377,00013,000
1996-05-151,2601,2801,2601,2702,770,00012,700
1996-05-141,2501,2601,2401,2501,360,00012,500
1996-05-131,2501,2601,2401,2401,714,00012,400
1996-05-101,2801,2901,2601,2602,188,00012,600
1996-05-091,3201,3201,2801,2803,450,00012,800
1996-05-081,3101,3301,3101,3202,613,00013,200
1996-05-071,3101,3201,3001,3101,579,00013,100
1996-05-021,3101,3201,3001,3201,907,00013,200
1996-05-011,3301,3401,3001,3101,421,00013,100
1996-04-301,3401,3501,3301,3302,404,00013,300
1996-04-261,3501,3701,3401,3606,869,00013,600
1996-04-251,3301,3501,3301,3405,640,00013,400
1996-04-241,3101,3301,3101,3303,321,00013,300
1996-04-231,3201,3201,3001,3102,389,00013,100
1996-04-221,3101,3201,3001,3202,427,00013,200
1996-04-191,3001,3101,2901,3103,305,00013,100
1996-04-181,2801,3001,2801,3003,017,00013,000
1996-04-171,2601,2801,2501,2803,613,00012,800
1996-04-161,2501,2601,2401,2502,030,00012,500
1996-04-151,2501,2501,2401,2401,235,00012,400
1996-04-121,2601,2601,2401,2502,210,00012,500
1996-04-111,2601,2701,2501,2701,600,00012,700
1996-04-101,2701,2801,2601,2601,866,00012,600
1996-04-091,2601,2801,2601,2702,142,00012,700
1996-04-081,2501,2601,2401,250919,00012,500
1996-04-051,2501,2601,2401,2501,312,00012,500
1996-04-041,2501,2501,2301,2501,064,00012,500
1996-04-031,2501,2601,2201,2402,037,00012,400
1996-04-021,2501,2501,2201,2401,979,00012,400
1996-04-011,2501,2601,2201,2302,475,00012,300
1996-03-291,2201,2401,2101,2402,604,00012,400
1996-03-281,2201,2301,2101,2101,870,00012,100
1996-03-271,2001,2201,2001,2201,622,00012,200
1996-03-261,1901,2201,1801,2003,920,00012,000
1996-03-251,1601,1801,1601,1602,359,00011,600
1996-03-221,1701,1701,1501,1602,686,00011,600
1996-03-211,1701,1801,1701,1803,330,00011,800
1996-03-191,1601,1901,1601,1903,142,00011,900
1996-03-181,1501,1601,1301,1502,507,00011,500
1996-03-151,1501,1601,1401,1402,514,00011,400
1996-03-141,1301,1401,1201,1401,963,00011,400
1996-03-131,1401,1401,1201,1204,647,00011,200
1996-03-121,1401,1501,1301,1402,563,00011,400
1996-03-111,1501,1601,1301,1302,917,00011,300
1996-03-081,1601,1701,1501,1608,326,00011,600
1996-03-071,1901,1901,1601,1705,440,00011,700
1996-03-061,2301,2301,2101,2203,196,00012,200
1996-03-051,2301,2401,2301,2402,836,00012,400
1996-03-041,2501,2601,2301,2402,196,00012,400
1996-03-011,2501,2601,2401,2502,907,00012,500
1996-02-291,2501,2601,2401,2501,658,00012,500
1996-02-281,2501,2601,2401,2402,271,00012,400
1996-02-271,2601,2601,2401,2501,514,00012,500
1996-02-261,2601,2701,2501,2601,300,00012,600
1996-02-231,2601,2701,2401,2401,702,00012,400
1996-02-221,2401,2501,2301,2501,573,00012,500
1996-02-211,2401,2501,2301,2301,552,00012,300
1996-02-201,2301,2501,2301,2401,828,00012,400
1996-02-191,2601,2601,2401,2401,444,00012,400
1996-02-161,2501,2701,2401,2701,787,00012,700
1996-02-151,2601,2701,2601,2701,744,00012,700
1996-02-141,2701,2801,2601,2602,128,00012,600
1996-02-131,3101,3101,2701,2803,198,00012,800
1996-02-091,3301,3301,3001,3004,716,00013,000
1996-02-081,3001,3301,2901,3206,338,00013,200
1996-02-071,2701,3101,2701,2905,891,00012,900
1996-02-061,2701,2801,2601,2602,347,00012,600
1996-02-051,2801,2901,2701,2801,383,00012,800
1996-02-021,2901,2901,2801,2901,923,00012,900
1996-02-011,2901,2901,2801,2901,838,00012,900
1996-01-311,2801,3001,2801,3002,872,00013,000
1996-01-301,2701,2801,2701,2801,367,00012,800
1996-01-291,2801,2901,2701,2701,184,00012,700
1996-01-261,2701,2801,2601,2701,084,00012,700
1996-01-251,2801,2901,2601,2703,045,00012,700
1996-01-241,2401,2601,2401,2603,681,00012,600
1996-01-231,2801,2801,2501,2504,189,00012,500
1996-01-221,3001,3101,2801,3102,167,00013,100
1996-01-191,2901,3101,2801,3004,327,00013,000
1996-01-181,2801,2901,2701,2905,189,00012,900
1996-01-171,2801,2801,2601,2702,510,00012,700
1996-01-161,2701,2701,2401,2602,895,00012,600
1996-01-121,2901,2901,2601,2603,054,00012,600
1996-01-111,2801,2901,2701,2802,497,00012,800
1996-01-101,3101,3201,3001,3003,341,00013,000
1996-01-091,3301,3401,3101,3302,499,00013,300
1996-01-081,3301,3401,3101,3304,167,00013,300
1996-01-051,3101,3201,3001,3103,205,00013,100
1996-01-041,3201,3301,3101,3204,412,00013,200

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