6701 NEC の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,0491,0541,0361,040639,00010,400
1998-12-291,0351,0521,0351,0451,416,00010,450
1998-12-281,0391,0401,0321,032448,00010,320
1998-12-251,0391,0451,0321,039947,00010,390
1998-12-241,0281,0401,0231,0401,616,00010,400
1998-12-221,0441,0451,0121,0201,811,00010,200
1998-12-211,0141,0401,0131,0271,941,00010,270
1998-12-181,0111,0231,0071,0131,600,00010,130
1998-12-171,0001,0119951,0052,380,00010,050
1998-12-161,0091,0109939943,487,0009,940
1998-12-151,0101,0111,0001,0012,542,00010,010
1998-12-141,0101,0201,0061,0151,430,00010,150
1998-12-111,0251,0351,0151,0254,691,00010,250
1998-12-101,0291,0601,0261,0403,004,00010,400
1998-12-091,0141,0411,0111,0324,069,00010,320
1998-12-081,0071,0181,0051,0112,707,00010,110
1998-12-071,0271,0271,0001,0071,740,00010,070
1998-12-041,0001,0079951,0071,518,00010,070
1998-12-031,0041,0109991,0102,810,00010,100
1998-12-021,0401,0431,0051,0203,538,00010,200
1998-12-011,0481,0531,0311,0371,990,00010,370
1998-11-301,0601,0711,0481,0483,106,00010,480
1998-11-271,0331,0611,0331,0452,367,00010,450
1998-11-261,0591,0601,0301,0502,873,00010,500
1998-11-251,0501,0541,0421,0483,226,00010,480
1998-11-241,0661,0661,0501,0585,359,00010,580
1998-11-201,0241,0441,0121,0362,391,00010,360
1998-11-191,0061,0221,0061,0103,689,00010,100
1998-11-181,0001,0049851,0002,312,00010,000
1998-11-171,0091,0109911,0063,358,00010,060
1998-11-169901,0079881,0004,470,00010,000
1998-11-139809909669804,920,0009,800
1998-11-129489689469602,205,0009,600
1998-11-119409539359431,618,0009,430
1998-11-109409439269331,853,0009,330
1998-11-099309419259331,264,0009,330
1998-11-069469489129214,340,0009,210
1998-11-059589809419606,467,0009,600
1998-11-049439479329464,530,0009,460
1998-11-028939158859034,364,0009,030
1998-10-308558748368632,207,0008,630
1998-10-298308358068352,013,0008,350
1998-10-288338388208352,959,0008,350
1998-10-278808858408603,974,0008,600
1998-10-269149148688803,177,0008,800
1998-10-239009549009444,092,0009,440
1998-10-229019198899034,947,0009,030
1998-10-218408898408768,493,0008,760
1998-10-207948307848264,714,0008,260
1998-10-197858237787942,970,0007,940
1998-10-167927967677953,892,0007,950
1998-10-157928007827822,027,0007,820
1998-10-147788057757821,465,0007,820
1998-10-138038107697754,477,0007,750
1998-10-127908147778133,419,0008,130
1998-10-098228267627728,280,0007,720
1998-10-088538538288333,607,0008,330
1998-10-078508648468633,660,0008,630
1998-10-068508608378474,428,0008,470
1998-10-058608688528601,646,0008,600
1998-10-028588758588683,382,0008,680
1998-10-018758948608682,671,0008,680
1998-09-309109138858853,063,0008,850
1998-09-298959018808962,525,0008,960
1998-09-288919188868931,828,0008,930
1998-09-259019118858962,724,0008,960
1998-09-249009368969262,872,0009,260
1998-09-228859008768813,548,0008,810
1998-09-218828888758822,630,0008,820
1998-09-188879008748845,161,0008,840
1998-09-179239288908913,079,0008,910
1998-09-169249369179321,910,0009,320
1998-09-149009198979062,847,0009,060
1998-09-119019208858939,764,0008,930
1998-09-109389409129286,321,0009,280
1998-09-099709749219286,404,0009,280
1998-09-089489759489665,898,0009,660
1998-09-079419589399575,955,0009,570
1998-09-049539759459499,800,0009,490
1998-09-031,0241,0249931,0036,551,00010,030
1998-09-021,0501,0601,0301,0444,448,00010,440
1998-09-011,0021,0359991,0313,651,00010,310
1998-08-311,0401,0571,0351,0413,210,00010,410
1998-08-281,0421,0531,0191,0304,205,00010,300
1998-08-271,0961,0961,0621,0622,993,00010,620
1998-08-261,1001,1031,0921,0972,470,00010,970
1998-08-251,0931,1061,0871,0904,152,00010,900
1998-08-241,1001,1021,0761,0864,567,00010,860
1998-08-211,1081,1281,1061,1146,157,00011,140
1998-08-201,1801,1801,1451,1472,993,00011,470
1998-08-191,1801,1901,1781,1901,774,00011,900
1998-08-181,1451,1781,1401,1681,958,00011,680
1998-08-171,1651,1691,1271,1353,197,00011,350
1998-08-141,1681,1961,1631,1753,394,00011,750
1998-08-131,1551,1801,1491,1712,980,00011,710
1998-08-121,1531,1701,1501,1552,562,00011,550
1998-08-111,1801,1851,1551,1604,221,00011,600
1998-08-101,1981,2031,1841,1902,123,00011,900
1998-08-071,2071,2121,1911,2004,602,00012,000
1998-08-061,2051,2121,1981,2035,039,00012,030
1998-08-051,2251,2301,2091,2233,989,00012,230
1998-08-041,2501,2581,2281,2384,681,00012,380
1998-08-031,3151,3151,2611,2683,180,00012,680
1998-07-311,3501,3581,3291,3371,932,00013,370
1998-07-301,3201,3391,3201,3231,475,00013,230
1998-07-291,3131,3301,3061,320750,00013,200
1998-07-281,3081,3131,3061,3131,221,00013,130
1998-07-271,3321,3371,3051,3071,743,00013,070
1998-07-241,3501,3501,3321,3481,563,00013,480
1998-07-231,3471,3671,3451,3533,153,00013,530
1998-07-221,3621,3701,3431,3433,921,00013,430
1998-07-211,3481,3611,3411,3603,505,00013,600
1998-07-171,3341,3471,3271,3333,612,00013,330
1998-07-161,2951,3341,2931,3314,675,00013,310
1998-07-151,3001,3051,2761,2952,941,00012,950
1998-07-141,2991,3021,2851,2901,541,00012,900
1998-07-131,2751,2971,2741,2941,127,00012,940
1998-07-101,2971,3041,2831,2952,006,00012,950
1998-07-091,2951,2981,2811,2971,601,00012,970
1998-07-081,3061,3101,2981,2981,479,00012,980
1998-07-071,2991,3041,2961,2991,306,00012,990
1998-07-061,3141,3261,2901,2962,447,00012,960
1998-07-031,2941,3291,2941,3213,467,00013,210
1998-07-021,3171,3241,2951,2994,005,00012,990
1998-07-011,2901,3261,2811,3203,353,00013,200
1998-06-301,2671,2931,2571,2932,900,00012,930
1998-06-291,2491,2581,2471,2501,587,00012,500
1998-06-261,2471,2531,2401,2471,880,00012,470
1998-06-251,2441,2451,2341,2351,597,00012,350
1998-06-241,2201,2431,2151,2382,367,00012,380
1998-06-231,2201,2261,2081,2182,912,00012,180
1998-06-221,2301,2331,2151,2191,819,00012,190
1998-06-191,2301,2541,2251,2331,844,00012,330
1998-06-181,2801,2881,2401,2403,149,00012,400
1998-06-171,2431,2431,2261,2403,356,00012,400
1998-06-161,2341,2401,1981,2064,489,00012,060
1998-06-151,2551,2651,2451,2491,517,00012,490
1998-06-121,2601,2651,2501,2606,492,00012,600
1998-06-111,3001,3061,2701,2805,262,00012,800
1998-06-101,3351,3421,3191,3261,984,00013,260
1998-06-091,3161,3391,3131,3352,077,00013,350
1998-06-081,3051,3201,3051,3171,488,00013,170
1998-06-051,3191,3211,3041,3052,037,00013,050
1998-06-041,3201,3341,3161,3203,889,00013,200
1998-06-031,3401,3431,3101,3163,865,00013,160
1998-06-021,3351,3431,3311,3373,381,00013,370
1998-06-011,3761,3851,3481,3554,114,00013,550
1998-05-291,4101,4331,4101,4104,364,00014,100
1998-05-281,4411,4511,4381,4501,655,00014,500
1998-05-271,4461,4531,4351,4531,481,00014,530
1998-05-261,4461,4631,4451,453796,00014,530
1998-05-251,4351,4501,4351,449967,00014,490
1998-05-221,4611,4661,4411,4551,155,00014,550
1998-05-211,4701,4811,4601,4602,138,00014,600
1998-05-201,4541,4631,4541,460494,00014,600
1998-05-191,4551,4621,4461,4621,193,00014,620
1998-05-181,4441,4601,4271,4561,418,00014,560
1998-05-151,4401,4711,4351,4423,276,00014,420
1998-05-141,4391,4431,4311,4421,669,00014,420
1998-05-131,4001,4391,3991,4391,489,00014,390
1998-05-121,4341,4341,4121,4242,633,00014,240
1998-05-111,4401,4461,4231,4342,615,00014,340
1998-05-081,4291,4481,4291,4462,198,00014,460
1998-05-071,4301,4491,4101,4491,328,00014,490
1998-05-061,4711,4711,4301,4462,093,00014,460
1998-05-011,4851,4871,4661,4791,389,00014,790
1998-04-301,4721,4901,4721,4901,996,00014,900
1998-04-281,4321,4801,4321,4711,955,00014,710
1998-04-271,4801,4821,4621,4651,311,00014,650
1998-04-241,4551,4921,4501,4893,397,00014,890
1998-04-231,4491,4571,4401,4512,187,00014,510
1998-04-221,4491,4491,4251,4341,341,00014,340
1998-04-211,4301,4481,4151,4301,350,00014,300
1998-04-201,4221,4231,4031,4121,852,00014,120
1998-04-171,4101,4221,4001,4222,396,00014,220
1998-04-161,4401,4421,4091,4102,612,00014,100
1998-04-151,4301,4541,4261,4312,896,00014,310
1998-04-141,4071,4301,4071,4241,880,00014,240
1998-04-131,3811,4101,3811,4031,579,00014,030
1998-04-101,4001,4101,3801,4001,933,00014,000
1998-04-091,3801,4101,3701,4002,789,00014,000
1998-04-081,3501,3901,3501,3702,702,00013,700
1998-04-071,3801,3901,3501,3602,120,00013,600
1998-04-061,3901,4001,3601,3902,303,00013,900
1998-04-031,4101,4201,3801,3902,400,00013,900
1998-04-021,4201,4301,4001,4003,916,00014,000
1998-04-011,3401,4001,3401,3804,058,00013,800
1998-03-311,3401,3601,3101,3404,967,00013,400
1998-03-301,3601,3701,3301,3403,810,00013,400
1998-03-271,3301,3601,3301,3402,485,00013,400
1998-03-261,3201,3401,3101,3202,343,00013,200
1998-03-251,3001,3101,2901,2903,334,00012,900
1998-03-241,3201,3201,2901,3004,594,00013,000
1998-03-231,3401,3501,3101,3302,965,00013,300
1998-03-201,3401,3501,3301,3401,355,00013,400
1998-03-191,3501,3601,3301,3403,326,00013,400
1998-03-181,3501,3601,3401,3504,080,00013,500
1998-03-171,3801,3801,3501,3601,866,00013,600
1998-03-161,3701,3701,3601,3701,215,00013,700
1998-03-131,3501,3901,3501,3703,701,00013,700
1998-03-121,3601,3801,3501,3501,803,00013,500
1998-03-111,3801,3901,3601,3703,137,00013,700
1998-03-101,4201,4301,4001,4102,111,00014,100
1998-03-091,4401,4501,4101,4101,736,00014,100
1998-03-061,4301,4501,4201,4501,989,00014,500
1998-03-051,4401,4501,4301,4402,145,00014,400
1998-03-041,4501,4701,4401,4501,478,00014,500
1998-03-031,4601,4701,4501,4501,551,00014,500
1998-03-021,4301,4601,4301,4602,221,00014,600
1998-02-271,4301,4401,4101,4101,778,00014,100
1998-02-261,4201,4201,4001,4102,034,00014,100
1998-02-251,4101,4301,3901,4202,941,00014,200
1998-02-241,4601,4601,4201,4202,205,00014,200
1998-02-231,4401,4601,4301,4401,395,00014,400
1998-02-201,4501,4601,4301,4502,089,00014,500
1998-02-191,4401,4701,4301,4502,468,00014,500
1998-02-181,4701,4801,4301,4502,955,00014,500
1998-02-171,4901,5001,4801,4801,093,00014,800
1998-02-161,4801,5101,4801,5001,507,00015,000
1998-02-131,5001,5101,4801,4803,388,00014,800
1998-02-121,4801,5101,4601,5003,410,00015,000
1998-02-101,4701,4801,4401,4602,667,00014,600
1998-02-091,4801,4801,4501,4802,101,00014,800
1998-02-061,4901,5001,4701,4702,702,00014,700
1998-02-051,5201,5301,5001,5103,499,00015,100
1998-02-041,5501,5601,5301,5504,011,00015,500
1998-02-031,5501,5601,5301,5304,197,00015,300
1998-02-021,5101,5401,5001,5206,636,00015,200
1998-01-301,4701,5101,4601,5004,879,00015,000
1998-01-291,4501,4801,4401,4504,241,00014,500
1998-01-281,4701,4901,4401,4402,489,00014,400
1998-01-271,5101,5101,4601,4601,547,00014,600
1998-01-261,5001,5201,4901,5002,777,00015,000
1998-01-231,4401,4801,4301,4804,775,00014,800
1998-01-221,4601,4801,4601,4602,521,00014,600
1998-01-211,5001,5101,4501,4704,095,00014,700
1998-01-201,4901,5001,4801,4903,060,00014,900
1998-01-191,5201,5301,5101,5203,493,00015,200
1998-01-161,4901,5101,4901,5104,283,00015,100
1998-01-141,4601,4801,4501,4803,192,00014,800
1998-01-131,4501,4601,4001,4403,892,00014,400
1998-01-121,4301,4501,4301,4301,274,00014,300
1998-01-091,4501,4701,4301,4603,837,00014,600
1998-01-081,4901,5101,4401,4505,881,00014,500
1998-01-071,4701,4801,4601,4705,113,00014,700
1998-01-061,4001,4401,3801,4304,231,00014,300
1998-01-051,3901,4001,3801,3801,038,00013,800

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