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
2022-06-285,2505,3605,2405,360951,2005,360
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