6701 NEC の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-084,6854,6904,6554,685700,5004,685
2022-12-074,7204,7354,6704,715981,4004,715
2022-12-064,7204,7754,7204,7351,067,6004,735
2022-12-054,8004,8004,7104,7401,102,5004,740
2022-12-024,8254,8454,7754,830971,7004,830
2022-12-014,9054,9154,8254,8251,012,9004,825
2022-11-304,8754,8904,7904,8551,528,7004,855
2022-11-294,8454,9004,8054,895758,7004,895
2022-11-284,9154,9254,8454,860799,4004,860
2022-11-254,9604,9754,9304,935542,9004,935
2022-11-244,9554,9904,9404,940992,7004,940
2022-11-224,8854,9104,8704,870756,2004,870
2022-11-214,8654,8804,8254,865529,6004,865
2022-11-184,8354,9104,8304,860938,5004,860
2022-11-174,8004,8454,8004,825577,8004,825
2022-11-164,7904,8404,7704,805966,8004,805
2022-11-154,7804,7904,7604,775636,8004,775
2022-11-144,8404,8654,7804,780665,5004,780
2022-11-114,7754,8554,7304,8551,423,8004,855
2022-11-104,6954,7054,6404,6601,024,5004,660
2022-11-094,7454,7654,7154,760659,9004,760
2022-11-084,7254,7704,7104,745835,9004,745
2022-11-074,6854,7404,6854,695777,4004,695
2022-11-044,6354,6854,6104,6751,545,1004,675
2022-11-024,7304,7804,6904,7051,957,5004,705
2022-11-014,8954,9204,7504,7901,995,3004,790
2022-10-314,9455,0104,8804,9252,273,9004,925
2022-10-284,8404,9254,8204,8953,615,4004,895
2022-10-274,8854,9254,8554,8801,152,4004,880
2022-10-264,9054,9654,8954,9551,122,2004,955
2022-10-254,8554,9204,8404,870873,7004,870
2022-10-244,8554,8654,8204,8301,013,8004,830
2022-10-214,8204,8404,8004,820898,4004,820
2022-10-204,8104,8454,8104,8401,015,5004,840
2022-10-194,8404,8654,8254,860783,0004,860
2022-10-184,8104,8404,7704,8201,061,4004,820
2022-10-174,6904,7554,6654,740942,8004,740
2022-10-144,7404,7954,7254,7601,263,0004,760
2022-10-134,6554,6604,6004,6501,092,1004,650
2022-10-124,6154,6904,6104,6601,212,5004,660
2022-10-114,7004,7104,6254,6601,409,4004,660
2022-10-074,7554,7904,7354,770973,5004,770
2022-10-064,8054,8504,7854,815976,9004,815
2022-10-054,8504,8604,8004,805984,0004,805
2022-10-044,7204,8204,7154,8101,164,3004,810
2022-10-034,5954,6654,5554,660982,0004,660
2022-09-304,7054,7254,6154,6251,239,2004,625
2022-09-294,6104,6904,5704,6751,600,3004,675
2022-09-284,6154,7004,6104,6601,903,8004,660
2022-09-274,7454,7754,6804,6851,105,5004,685
2022-09-264,7354,8204,7104,7151,474,7004,715
2022-09-224,7804,8104,7654,7851,314,0004,785
2022-09-214,8654,8754,8104,8301,100,9004,830
2022-09-204,9304,9704,8554,8701,469,9004,870
2022-09-164,9955,0104,8654,8652,541,2004,865
2022-09-155,0205,0704,9805,0201,244,3005,020
2022-09-145,0105,0504,9705,0001,189,9005,000
2022-09-135,1205,1305,0805,100874,1005,100
2022-09-125,1305,1405,0705,0901,125,0005,090
2022-09-095,0505,1205,0505,1001,199,1005,100
2022-09-085,0405,1605,0305,1001,900,7005,100
2022-09-074,9105,0104,8954,9901,442,8004,990
2022-09-064,9304,9454,8854,920787,3004,920
2022-09-054,9454,9604,9054,940830,5004,940
2022-09-024,9905,0004,9154,9551,177,2004,955
2022-09-015,0505,0804,9904,9951,252,0004,995
2022-08-315,0605,1405,0105,1002,281,7005,100
2022-08-305,0105,1105,0105,0603,523,3005,060
2022-08-294,8004,8054,7654,775883,9004,775
2022-08-264,8954,9104,8654,870590,9004,870
2022-08-254,9004,9054,8604,890697,9004,890
2022-08-244,9004,9154,8604,885900,9004,885
2022-08-234,9654,9754,9304,935693,6004,935
2022-08-224,9104,9754,8954,975852,7004,975
2022-08-194,9654,9854,9504,965754,1004,965
2022-08-184,9954,9954,9404,985726,4004,985
2022-08-174,9354,9854,9104,9851,231,2004,985
2022-08-164,9304,9404,8804,9001,266,2004,900
2022-08-155,0405,0404,9904,995660,1004,995
2022-08-124,9605,0104,9455,0101,197,1005,010
2022-08-104,9704,9754,9004,945881,6004,945
2022-08-094,9355,0104,9305,0101,514,1005,010
2022-08-084,8854,9104,8504,8901,033,3004,890
2022-08-054,8304,9154,8304,905984,2004,905
2022-08-044,8854,8854,8204,870792,6004,870
2022-08-034,8704,8704,8054,840938,9004,840
2022-08-024,8604,8954,8104,8201,372,6004,820
2022-08-014,8854,9154,8054,9001,936,6004,900
2022-07-294,9005,0204,8954,8954,909,8004,895
2022-07-285,3905,3905,2805,290954,6005,290
2022-07-275,3605,4005,3305,350623,8005,350
2022-07-265,3705,3905,3105,360723,6005,360
2022-07-255,4605,5005,3705,390841,1005,390
2022-07-225,4505,5205,4305,500793,7005,500
2022-07-215,3505,5005,3205,4501,226,5005,450
2022-07-205,3105,3805,2805,3701,103,5005,370
2022-07-195,3205,3505,2605,280854,3005,280
2022-07-155,3505,3605,2905,3101,123,4005,310
2022-07-145,3505,3805,3105,320677,1005,320
2022-07-135,3605,4005,3005,340900,3005,340
2022-07-125,5005,5005,3605,410834,6005,410
2022-07-115,5805,5905,5005,500883,0005,500
2022-07-085,4705,5505,4305,5001,337,2005,500
2022-07-075,4005,5905,3705,5101,604,4005,510
2022-07-065,4205,4505,3605,370817,1005,370
2022-07-055,4305,4505,3705,4501,021,1005,450
2022-07-045,2905,4105,2405,3701,102,2005,370
2022-07-015,2005,3005,1705,2201,723,9005,220
2022-06-305,3705,3905,2305,2701,733,5005,270
2022-06-295,2805,4005,2805,400966,0005,400
2022-06-285,2505,3605,2405,360951,2005,360
2022-06-275,2405,2805,2105,2501,084,1005,250
2022-06-245,2005,2705,1705,230606,1005,230
2022-06-235,2005,2505,1505,170638,7005,170
2022-06-225,1905,2205,1505,180698,3005,180
2022-06-215,0805,1905,0305,160864,2005,160
2022-06-205,1805,1804,9905,0001,010,3005,000
2022-06-175,0405,0905,0105,0801,712,6005,080
2022-06-165,2105,2505,1505,160947,1005,160
2022-06-155,1305,1705,0805,110837,5005,110
2022-06-145,0505,1005,0305,080859,7005,080
2022-06-135,1705,1805,1005,140967,7005,140
2022-06-105,2805,3005,2205,2601,082,5005,260
2022-06-095,2605,3605,2605,320814,4005,320
2022-06-085,3905,4105,2905,300941,8005,300
2022-06-075,2605,3505,2205,340821,5005,340
2022-06-065,2205,2905,2105,230868,1005,230
2022-06-035,1905,2305,1605,200887,4005,200
2022-06-025,2405,2505,1105,130929,4005,130
2022-06-015,2205,3005,1505,280774,1005,280
2022-05-315,2805,3405,1805,2103,494,5005,210
2022-05-305,2105,2605,1505,2601,159,3005,260
2022-05-275,1605,1805,1105,170941,5005,170
2022-05-265,1305,1805,1005,120815,8005,120
2022-05-255,1605,1905,1205,1401,041,4005,140
2022-05-245,1805,1905,0605,1001,144,6005,100
2022-05-235,1805,2205,1005,1901,561,8005,190
2022-05-205,1605,1905,0505,1501,834,6005,150
2022-05-195,2005,2505,1505,2201,011,3005,220
2022-05-185,2405,3705,2305,3401,280,2005,340
2022-05-175,3105,3705,3005,320883,4005,320
2022-05-165,3105,3805,2605,320953,1005,320
2022-05-135,2405,2805,1905,2201,141,2005,220
2022-05-125,2705,3305,1405,1501,127,1005,150
2022-05-115,3005,3305,2405,2901,003,4005,290
2022-05-105,4305,4305,2605,3501,259,8005,350
2022-05-095,4105,5405,4005,4201,865,7005,420
2022-05-065,2305,4705,2205,4702,467,2005,470
2022-05-024,9605,3404,9605,3302,441,3005,330
2022-04-284,9805,0504,8805,0501,753,0005,050
2022-04-275,0005,1304,9805,1301,154,0005,130
2022-04-265,1305,1805,1205,150869,4005,150
2022-04-255,0605,1305,0605,080758,2005,080
2022-04-225,0905,1605,0605,140692,2005,140
2022-04-215,1205,1605,1105,150563,8005,150
2022-04-205,0905,1605,0705,100733,5005,100
2022-04-195,0705,0905,0205,060651,9005,060
2022-04-185,0505,1004,9605,020747,3005,020
2022-04-155,0705,1205,0505,100534,0005,100
2022-04-145,2005,2105,1205,140552,8005,140
2022-04-135,0605,2205,0405,190944,3005,190
2022-04-125,0105,0504,9805,020785,6005,020
2022-04-115,1005,1105,0405,080809,9005,080
2022-04-085,1705,2105,1005,180849,8005,180
2022-04-075,1705,2105,1005,130929,9005,130
2022-04-065,2305,2605,2105,220783,8005,220
2022-04-055,3105,3205,2205,250859,9005,250
2022-04-045,1805,2705,1605,260793,0005,260
2022-04-015,0905,1505,0605,120649,9005,120
2022-03-315,1505,2505,1305,1501,027,0005,150
2022-03-305,2505,2705,1605,2401,099,6005,240
2022-03-295,1805,1805,1205,160736,1005,160
2022-03-285,1705,1705,0905,140639,4005,140
2022-03-255,2005,2205,1405,190589,6005,190
2022-03-245,1505,1805,1205,170596,5005,170
2022-03-235,1005,2305,0905,210967,9005,210
2022-03-225,0405,0904,9905,0001,221,4005,000
2022-03-184,9655,0904,9605,0901,468,9005,090
2022-03-175,0505,0804,9104,9551,080,0004,955
2022-03-164,8954,9654,8904,9301,066,1004,930
2022-03-154,8454,8954,8304,835700,2004,835
2022-03-144,8554,9604,8554,875690,5004,875
2022-03-114,8804,9354,8004,850893,1004,850
2022-03-104,8954,9454,8654,9451,070,5004,945
2022-03-094,8104,8304,7104,7251,122,4004,725
2022-03-084,7054,8954,7054,7551,391,6004,755
2022-03-074,8204,8454,6904,7751,348,5004,775
2022-03-045,0905,1504,9204,9551,438,9004,955
2022-03-035,1405,1705,0405,1301,362,7005,130
2022-03-025,1805,2405,1405,1701,741,6005,170
2022-03-015,1305,3205,1205,2402,133,2005,240
2022-02-284,8704,9854,8404,9551,195,2004,955
2022-02-254,8654,9504,8604,9051,509,1004,905
2022-02-244,9204,9604,8054,8251,831,2004,825
2022-02-225,0305,1105,0005,010929,1005,010
2022-02-215,0405,1205,0105,120676,3005,120
2022-02-185,0705,1405,0705,120647,0005,120
2022-02-175,2105,2605,0905,1401,086,7005,140
2022-02-165,3305,3705,2105,210962,5005,210
2022-02-155,1705,2605,1705,2601,051,6005,260
2022-02-145,1805,2305,1405,1901,135,3005,190
2022-02-105,2305,3005,2105,3001,390,6005,300
2022-02-095,1405,2305,1305,1601,139,4005,160
2022-02-085,0905,1205,0505,0901,092,4005,090
2022-02-075,2205,2505,0605,0801,068,0005,080
2022-02-045,1705,2505,1105,2101,190,7005,210
2022-02-035,1305,2605,1305,2001,782,2005,200
2022-02-024,8905,1504,8155,1002,007,4005,100
2022-02-014,9254,9904,8254,9403,908,2004,940
2022-01-314,3954,4654,3304,4502,880,1004,450
2022-01-284,6004,6554,4654,4653,113,3004,465
2022-01-274,9304,9354,6054,6352,051,5004,635
2022-01-264,9104,9654,9004,920792,2004,920
2022-01-255,0805,0804,8754,9201,463,6004,920
2022-01-245,1005,1405,0805,120784,8005,120
2022-01-215,1205,2105,0705,200889,5005,200
2022-01-205,0505,2005,0405,1801,345,7005,180
2022-01-195,1805,1805,0305,0401,510,9005,040
2022-01-185,2805,3205,2005,240903,5005,240
2022-01-175,2405,3005,2305,300790,1005,300
2022-01-145,1805,2205,1305,1701,083,3005,170
2022-01-135,2505,2505,1705,1701,099,7005,170
2022-01-125,2905,3005,2305,290919,3005,290
2022-01-115,2505,2705,1405,2301,098,7005,230
2022-01-075,2505,2905,1905,2401,063,9005,240
2022-01-065,3605,3805,2705,2701,211,8005,270
2022-01-055,4305,4505,3805,4001,137,3005,400
2022-01-045,3605,4305,3205,4101,225,7005,410

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