6701 NEC の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,3601,3901,3601,3901,461,00013,900
1997-12-291,3601,3601,3301,3401,466,00013,400
1997-12-261,3701,3801,3601,3601,211,00013,600
1997-12-251,3301,4001,3301,3702,080,00013,700
1997-12-241,2901,3601,2901,3402,519,00013,400
1997-12-221,3401,3501,3101,3101,953,00013,100
1997-12-191,3501,3501,3201,3502,502,00013,500
1997-12-181,3701,3801,3601,3601,749,00013,600
1997-12-171,3401,4001,3301,3803,534,00013,800
1997-12-161,3501,3501,3301,3401,937,00013,400
1997-12-151,3501,3501,3201,3402,523,00013,400
1997-12-121,3801,3901,3601,3604,827,00013,600
1997-12-111,3901,3901,3801,3802,917,00013,800
1997-12-101,3901,4001,3801,4001,953,00014,000
1997-12-091,3801,4001,3801,4002,444,00014,000
1997-12-081,3701,3701,3501,3601,619,00013,600
1997-12-051,3601,3801,3601,3701,712,00013,700
1997-12-041,3701,3701,3501,3601,329,00013,600
1997-12-031,3901,4001,3701,3702,144,00013,700
1997-12-021,3901,4001,3701,3901,777,00013,900
1997-12-011,3401,3901,3401,3701,910,00013,700
1997-11-281,3501,3701,3401,3502,694,00013,500
1997-11-271,3201,3401,3001,3402,813,00013,400
1997-11-261,3401,3501,3101,3202,936,00013,200
1997-11-251,3201,3601,3201,3303,204,00013,300
1997-11-211,4001,4101,3801,4002,458,00014,000
1997-11-201,3601,4001,3501,3703,710,00013,700
1997-11-191,3401,3601,3301,3402,138,00013,400
1997-11-181,3201,3801,3101,3702,969,00013,700
1997-11-171,2601,3301,2601,3303,317,00013,300
1997-11-141,2501,2701,2401,2403,791,00012,400
1997-11-131,2501,2701,2501,2505,391,00012,500
1997-11-121,2901,3001,2701,2804,926,00012,800
1997-11-111,3201,3301,2901,3106,054,00013,100
1997-11-101,3101,3501,3101,3204,939,00013,200
1997-11-071,3501,3701,3201,3304,598,00013,300
1997-11-061,3601,3801,3501,3704,209,00013,700
1997-11-051,3501,3601,3301,3503,543,00013,500
1997-11-041,3501,3601,3301,3402,618,00013,400
1997-10-311,3301,3501,3201,3206,414,00013,200
1997-10-301,3901,4001,3401,3604,682,00013,600
1997-10-291,4101,4101,3701,3704,717,00013,700
1997-10-281,3101,3501,3101,3402,904,00013,400
1997-10-271,3801,3901,3701,3904,309,00013,900
1997-10-241,4201,4401,4101,4203,772,00014,200
1997-10-231,4701,4801,4401,4402,296,00014,400
1997-10-221,4601,4801,4501,4603,319,00014,600
1997-10-211,4801,4801,4401,4403,468,00014,400
1997-10-201,4801,5101,4701,4803,750,00014,800
1997-10-171,5101,5401,5101,5203,525,00015,200
1997-10-161,5101,5401,5001,5302,475,00015,300
1997-10-151,5101,5301,5001,5103,365,00015,100
1997-10-141,4901,5201,4701,5003,807,00015,000
1997-10-131,5001,5101,4901,5001,657,00015,000
1997-10-091,5101,5201,4901,5003,610,00015,000
1997-10-081,5001,5201,5001,5002,419,00015,000
1997-10-071,5101,5201,4901,4903,193,00014,900
1997-10-061,4801,5201,4801,5103,506,00015,100
1997-10-031,4801,4901,4701,4804,848,00014,800
1997-10-021,5001,5001,4801,4903,389,00014,900
1997-10-011,4501,4901,4401,4903,585,00014,900
1997-09-301,4901,4901,4701,4703,324,00014,700
1997-09-291,4701,4901,4501,4902,849,00014,900
1997-09-261,5001,5201,4701,4707,506,00014,700
1997-09-251,4401,4701,4301,4604,729,00014,600
1997-09-241,4201,4501,4201,4402,461,00014,400
1997-09-221,4001,4201,3901,4102,933,00014,100
1997-09-191,3701,3901,3501,3904,500,00013,900
1997-09-181,3601,3901,3501,3702,471,00013,700
1997-09-171,3701,3801,3501,3603,030,00013,600
1997-09-161,3401,3701,3301,3603,052,00013,600
1997-09-121,3301,3401,3201,3206,422,00013,200
1997-09-111,3701,3701,3501,3603,815,00013,600
1997-09-101,3801,3901,3701,3802,724,00013,800
1997-09-091,3901,4101,3701,3903,812,00013,900
1997-09-081,4001,4201,4001,4002,144,00014,000
1997-09-051,3801,4001,3701,4002,755,00014,000
1997-09-041,3901,4001,3801,3903,426,00013,900
1997-09-031,3901,4001,3801,3905,771,00013,900
1997-09-021,3101,3601,3101,3505,051,00013,500
1997-09-011,3401,3501,2801,2907,973,00012,900
1997-08-291,3501,3601,3201,35015,643,00013,500
1997-08-281,4401,4501,4001,4308,001,00014,300
1997-08-271,5101,5201,4801,4804,312,00014,800
1997-08-261,5101,5401,5001,5304,318,00015,300
1997-08-251,5401,5401,5101,5202,945,00015,200
1997-08-221,5401,5501,5301,5404,404,00015,400
1997-08-211,6001,6101,5701,5702,669,00015,700
1997-08-201,5801,6001,5801,6002,074,00016,000
1997-08-191,6101,6201,5701,5702,361,00015,700
1997-08-181,5901,6101,5801,6102,422,00016,100
1997-08-151,6301,6401,6201,6302,063,00016,300
1997-08-141,5901,6201,5901,6103,598,00016,100
1997-08-131,5501,5901,5401,5903,416,00015,900
1997-08-121,5601,5701,5401,5603,033,00015,600
1997-08-111,5401,5601,5301,5304,339,00015,300
1997-08-081,6001,6101,5701,5806,008,00015,800
1997-08-071,6601,6601,6101,6304,019,00016,300
1997-08-061,6501,6701,6101,6604,043,00016,600
1997-08-051,7001,7101,6601,6803,676,00016,800
1997-08-041,7201,7401,6801,7103,908,00017,100
1997-08-011,7301,7501,7101,7107,211,00017,100
1997-07-311,7001,7201,6801,7205,481,00017,200
1997-07-301,6801,7001,6701,6902,847,00016,900
1997-07-291,6901,7001,6701,6704,143,00016,700
1997-07-281,6601,6801,6501,6702,468,00016,700
1997-07-251,6501,6501,6301,6401,890,00016,400
1997-07-241,6301,6501,6201,6402,398,00016,400
1997-07-231,6501,6601,6301,6302,959,00016,300
1997-07-221,6301,6401,6001,6402,426,00016,400
1997-07-181,6601,6701,6501,6502,095,00016,500
1997-07-171,6601,6801,6501,6703,854,00016,700
1997-07-161,6501,6701,6401,6504,595,00016,500
1997-07-151,6401,6501,6201,6303,922,00016,300
1997-07-141,6201,6301,6101,6303,884,00016,300
1997-07-111,6001,6201,5901,6203,726,00016,200
1997-07-101,5701,6001,5601,5904,221,00015,900
1997-07-091,5801,5901,5501,5703,813,00015,700
1997-07-081,5401,5701,5401,5701,881,00015,700
1997-07-071,5401,5501,5301,5301,624,00015,300
1997-07-041,5601,5601,5401,5601,469,00015,600
1997-07-031,5801,5801,5601,5602,653,00015,600
1997-07-021,5501,5601,5401,5603,208,00015,600
1997-07-011,5601,5601,5301,5407,940,00015,400
1997-06-301,6501,6601,5901,6004,727,00016,000
1997-06-271,6501,6601,6401,6601,898,00016,600
1997-06-261,6901,6901,6601,6603,406,00016,600
1997-06-251,6701,6901,6701,6803,758,00016,800
1997-06-241,6601,6701,6501,6702,376,00016,700
1997-06-231,6601,6701,6501,6703,264,00016,700
1997-06-201,6601,6701,6401,6504,286,00016,500
1997-06-191,6401,6601,6401,6502,853,00016,500
1997-06-181,6501,6601,6401,6502,290,00016,500
1997-06-171,6601,6701,6501,6504,230,00016,500
1997-06-161,6501,6601,6401,6602,692,00016,600
1997-06-131,6501,6501,6301,6404,276,00016,400
1997-06-121,6101,6301,6101,6302,853,00016,300
1997-06-111,6201,6301,6101,6102,839,00016,100
1997-06-101,6201,6301,6001,6202,043,00016,200
1997-06-091,6301,6301,6101,6201,802,00016,200
1997-06-061,6501,6501,6201,6401,933,00016,400
1997-06-051,6601,6601,6401,6503,352,00016,500
1997-06-041,6501,6601,6401,6602,597,00016,600
1997-06-031,6401,6601,6401,6503,774,00016,500
1997-06-021,6201,6401,6101,6301,862,00016,300
1997-05-301,6501,6601,6201,6204,731,00016,200
1997-05-291,6401,6601,6301,6505,068,00016,500
1997-05-281,6101,6501,6001,6404,663,00016,400
1997-05-271,5901,6101,5801,5902,963,00015,900
1997-05-261,5801,6001,5701,5801,927,00015,800
1997-05-231,5601,5701,5501,5703,220,00015,700
1997-05-221,5401,5501,5201,5304,964,00015,300
1997-05-211,5801,5901,5501,5502,998,00015,500
1997-05-201,6101,6201,5801,5903,107,00015,900
1997-05-191,5901,6101,5801,6002,705,00016,000
1997-05-161,5901,6101,5901,6003,004,00016,000
1997-05-151,6001,6001,5801,5901,963,00015,900
1997-05-141,6001,6101,5801,6103,682,00016,100
1997-05-131,6001,6101,5901,5903,033,00015,900
1997-05-121,5701,5901,5601,5804,446,00015,800
1997-05-091,6301,6401,5901,6104,567,00016,100
1997-05-081,6201,6401,6201,6303,207,00016,300
1997-05-071,6301,6501,6201,6404,115,00016,400
1997-05-061,6201,6501,6201,64010,141,00016,400
1997-05-021,5601,5901,5601,5904,099,00015,900
1997-05-011,5701,5901,5601,5707,441,00015,700
1997-04-301,5501,5601,5401,5504,649,00015,500
1997-04-281,5301,5401,5201,5301,609,00015,300
1997-04-251,5201,5401,5201,5302,853,00015,300
1997-04-241,5201,5501,5101,5404,930,00015,400
1997-04-231,5101,5301,5001,5205,305,00015,200
1997-04-221,4901,5101,4801,5003,319,00015,000
1997-04-211,5001,5001,4801,4901,700,00014,900
1997-04-181,4801,5101,4801,5003,364,00015,000
1997-04-171,5001,5001,4601,4803,362,00014,800
1997-04-161,5101,5201,4901,5103,390,00015,100
1997-04-151,4901,5101,4801,5002,876,00015,000
1997-04-141,5001,5201,4801,5002,306,00015,000
1997-04-111,5101,5201,4801,5203,517,00015,200
1997-04-101,5301,5501,5101,5108,691,00015,100
1997-04-091,5101,5201,4901,5004,123,00015,000
1997-04-081,4901,5201,4801,5206,693,00015,200
1997-04-071,4701,4901,4701,4803,933,00014,800
1997-04-041,4601,4801,4501,4703,866,00014,700
1997-04-031,4401,4801,4401,4605,968,00014,600
1997-04-021,4301,4401,4201,4402,652,00014,400
1997-04-011,3901,4201,3801,4203,294,00014,200
1997-03-311,3901,4101,3801,4001,156,00014,000
1997-03-281,3901,4001,3801,3901,243,00013,900
1997-03-271,4101,4301,4001,4002,820,00014,000
1997-03-261,3801,4001,3601,4003,092,00014,000
1997-03-251,3601,3701,3501,3603,192,00013,600
1997-03-241,3601,3701,3401,3503,343,00013,500
1997-03-211,3701,3801,3601,3702,725,00013,700
1997-03-191,4001,4001,3601,3803,648,00013,800
1997-03-181,4001,4101,3901,4003,630,00014,000
1997-03-171,3901,4001,3801,4003,989,00014,000
1997-03-141,3701,3901,3701,3903,694,00013,900
1997-03-131,4001,4001,3901,4001,119,00014,000
1997-03-121,4101,4201,4001,4102,377,00014,100
1997-03-111,4101,4201,3901,4102,832,00014,100
1997-03-101,4001,4101,3901,4101,975,00014,100
1997-03-071,3701,4101,3601,4002,695,00014,000
1997-03-061,4001,4101,3701,3802,142,00013,800
1997-03-051,4201,4201,3901,3903,273,00013,900
1997-03-041,4001,4201,3901,4102,785,00014,100
1997-03-031,3901,4001,3801,3801,882,00013,800
1997-02-281,4001,4101,3801,4002,870,00014,000
1997-02-271,3901,4201,3801,4102,881,00014,100
1997-02-261,4101,4201,3801,4002,602,00014,000
1997-02-251,3701,4101,3701,3903,345,00013,900
1997-02-241,4301,4301,3701,3704,059,00013,700
1997-02-211,4401,4501,4201,4403,150,00014,400
1997-02-201,4401,4601,4301,4503,368,00014,500
1997-02-191,4301,4401,4101,4402,608,00014,400
1997-02-181,4601,4601,4301,4402,416,00014,400
1997-02-171,4601,4701,4501,4702,778,00014,700
1997-02-141,4501,4601,4301,4605,557,00014,600
1997-02-131,4601,4801,4501,4508,204,00014,500
1997-02-121,4001,4401,4001,4306,226,00014,300
1997-02-101,3901,3901,3701,3902,280,00013,900
1997-02-071,3901,4001,3701,3803,573,00013,800
1997-02-061,3701,3801,3601,3702,746,00013,700
1997-02-051,3901,4001,3601,3803,181,00013,800
1997-02-041,4001,4101,3901,3902,756,00013,900
1997-02-031,4101,4201,3901,3901,655,00013,900
1997-01-311,4201,4301,4101,4203,252,00014,200
1997-01-301,4301,4301,3901,4003,441,00014,000
1997-01-291,4401,4501,4201,4305,401,00014,300
1997-01-281,3601,4201,3501,4206,787,00014,200
1997-01-271,3701,3901,3601,3805,517,00013,800
1997-01-241,3801,4001,3701,4004,639,00014,000
1997-01-231,4101,4201,4001,4203,811,00014,200
1997-01-221,3901,4201,3901,4103,963,00014,100
1997-01-211,3701,3801,3601,3802,180,00013,800
1997-01-201,4001,4001,3601,3802,075,00013,800
1997-01-171,4001,4201,3901,3903,402,00013,900
1997-01-161,3901,4101,3901,4103,738,00014,100
1997-01-141,3601,3801,3501,3803,028,00013,800
1997-01-131,3701,4001,3501,4003,716,00014,000
1997-01-101,4301,4401,3501,3707,243,00013,700
1997-01-091,4501,4601,4201,4303,701,00014,300
1997-01-081,4701,4801,4501,4707,123,00014,700
1997-01-071,4701,4801,4601,4609,047,00014,600
1997-01-061,4201,4601,4001,4606,777,00014,600

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