6701 NEC の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-305,7305,7505,5405,5401,765,7005,540
2021-07-295,6705,8005,6705,790925,3005,790
2021-07-285,6705,7405,6605,660744,5005,660
2021-07-275,7705,7705,7105,710719,1005,710
2021-07-265,6605,7105,6105,6701,136,0005,670
2021-07-215,6905,7505,6505,6701,282,4005,670
2021-07-205,5205,6005,5105,5501,065,3005,550
2021-07-195,5905,6605,5905,6101,099,7005,610
2021-07-165,6905,7105,6405,6601,088,8005,660
2021-07-155,8105,8205,6805,7001,240,3005,700
2021-07-145,7205,8105,6905,780753,3005,780
2021-07-135,7305,7905,7105,7601,250,0005,760
2021-07-125,6905,7105,6105,6601,021,1005,660
2021-07-095,5205,6305,5105,6101,486,3005,610
2021-07-085,5905,6605,5805,6201,038,0005,620
2021-07-075,6705,6705,5705,620974,0005,620
2021-07-065,7105,7605,6705,670883,9005,670
2021-07-055,6905,7905,6805,7101,366,8005,710
2021-07-025,6105,6805,5405,6601,377,6005,660
2021-07-015,7005,7205,5905,6401,197,9005,640
2021-06-305,6405,7505,6305,7201,803,6005,720
2021-06-295,4505,6705,4505,6102,271,2005,610
2021-06-285,4705,4705,3905,420684,7005,420
2021-06-255,4505,4705,4005,430912,8005,430
2021-06-245,4205,4605,4005,420712,9005,420
2021-06-235,4505,4605,3605,4001,352,2005,400
2021-06-225,4305,5205,4005,5101,103,7005,510
2021-06-215,3505,4305,3305,4001,180,5005,400
2021-06-185,5605,5705,4505,4801,887,1005,480
2021-06-175,5305,6005,4905,5801,422,1005,580
2021-06-165,6005,6405,5305,5602,777,4005,560
2021-06-155,3505,5705,3305,5503,368,6005,550
2021-06-145,2405,2805,2005,2801,305,5005,280
2021-06-115,1805,2205,1505,2101,577,9005,210
2021-06-105,1405,1705,0905,1501,154,4005,150
2021-06-095,1205,1705,1005,1501,121,4005,150
2021-06-085,0605,1105,0405,1101,054,2005,110
2021-06-075,1605,1705,0705,080928,5005,080
2021-06-045,0805,1705,0705,1001,235,1005,100
2021-06-035,0405,1005,0305,0501,091,2005,050
2021-06-025,0905,1005,0105,0401,345,6005,040
2021-06-015,1505,1705,0605,0801,301,6005,080
2021-05-315,1405,1805,1005,1101,285,8005,110
2021-05-285,2405,2505,1405,1501,314,1005,150
2021-05-275,1105,2005,0705,2002,874,2005,200
2021-05-265,1905,2105,1405,1501,335,2005,150
2021-05-255,2905,3705,2205,2301,382,4005,230
2021-05-245,1705,3105,1605,3101,697,2005,310
2021-05-215,1205,2005,1205,1701,721,8005,170
2021-05-205,0905,2205,0705,1001,866,5005,100
2021-05-195,0205,2205,0205,1801,868,7005,180
2021-05-185,0605,1304,9855,1002,681,5005,100
2021-05-175,2605,2905,1205,1502,208,4005,150
2021-05-145,2305,2405,0905,2003,010,3005,200
2021-05-135,1805,3605,1305,1404,643,1005,140
2021-05-126,1506,1605,9305,9801,448,6005,980
2021-05-116,3506,3606,1406,1601,379,7006,160
2021-05-106,3106,4006,3006,350670,1006,350
2021-05-076,2906,3106,2606,270677,9006,270
2021-05-066,4106,4206,2606,3301,166,1006,330
2021-04-306,3206,4206,3106,3601,396,1006,360
2021-04-286,2806,3506,2706,320758,7006,320
2021-04-276,3306,3406,2606,290717,3006,290
2021-04-266,3406,3606,2806,330509,9006,330
2021-04-236,2606,3406,2106,340762,8006,340
2021-04-226,2006,3106,1906,3101,118,8006,310
2021-04-216,2206,2606,1606,1801,285,9006,180
2021-04-206,4006,4206,3206,3501,264,4006,350
2021-04-196,5206,5306,4606,480585,6006,480
2021-04-166,5006,5606,4806,490805,5006,490
2021-04-156,4706,5506,4406,470745,6006,470
2021-04-146,5706,5706,4706,480776,9006,480
2021-04-136,5806,6306,5506,550840,4006,550
2021-04-126,6806,7406,6306,6301,077,7006,630
2021-04-096,6006,6306,5506,600821,9006,600
2021-04-086,6606,7006,5706,590864,0006,590
2021-04-076,6206,8506,6106,6602,629,3006,660
2021-04-066,5706,5806,4106,420996,6006,420
2021-04-056,5506,5606,4906,510857,3006,510
2021-04-026,5406,6206,5106,520748,9006,520
2021-04-016,5706,6206,5106,520922,1006,520
2021-03-316,5006,6406,4906,5201,545,1006,520
2021-03-306,5806,6106,5106,520998,4006,520
2021-03-296,6306,6306,5206,6001,183,6006,600
2021-03-266,5206,5906,5106,570947,6006,570
2021-03-256,4006,5106,4006,4601,107,0006,460
2021-03-246,5306,5606,4006,4601,400,2006,460
2021-03-236,8006,8006,5406,5501,809,3006,550
2021-03-226,6206,8106,6106,7701,857,9006,770
2021-03-196,6606,7306,6106,6401,628,3006,640
2021-03-186,7006,7306,6306,7201,362,5006,720
2021-03-176,5106,6906,5106,6702,154,0006,670
2021-03-166,4606,5906,4506,5201,770,4006,520
2021-03-156,4406,4806,4006,4501,164,2006,450
2021-03-126,3706,4006,2906,3701,244,7006,370
2021-03-116,2606,3506,1906,3501,226,6006,350
2021-03-106,2106,3206,2006,3001,413,2006,300
2021-03-096,0906,1906,0206,1701,576,7006,170
2021-03-086,4006,4006,1406,1801,753,2006,180
2021-03-056,2006,4006,1206,3702,589,9006,370
2021-03-046,0606,2206,0506,1801,194,7006,180
2021-03-036,1106,1706,0506,1601,441,1006,160
2021-03-026,0606,0906,0006,0401,044,8006,040
2021-03-015,9306,0705,8906,0701,419,7006,070
2021-02-265,9005,9505,8005,8001,905,1005,800
2021-02-256,0406,0405,9505,9801,041,9005,980
2021-02-246,0706,1005,9405,9402,549,5005,940
2021-02-226,3506,4006,2606,2901,002,2006,290
2021-02-196,2306,3306,1906,3301,104,8006,330
2021-02-186,3206,3306,2306,2901,289,2006,290
2021-02-176,2506,3906,2206,3601,553,2006,360
2021-02-166,2606,2706,1706,2001,386,1006,200
2021-02-156,2906,3206,2506,290694,1006,290
2021-02-126,3306,3306,2206,260938,4006,260
2021-02-106,3706,4306,3306,330781,2006,330
2021-02-096,3306,3906,2906,3801,048,9006,380
2021-02-086,3206,3506,2706,3201,143,8006,320
2021-02-056,3806,3806,2706,3201,237,8006,320
2021-02-046,3606,3806,2706,3501,085,6006,350
2021-02-036,4206,5006,3306,4201,837,7006,420
2021-02-026,4006,5006,3206,4803,253,7006,480
2021-02-016,2006,4306,1606,4307,527,7006,430
2021-01-295,8705,8805,6905,7001,890,4005,700
2021-01-285,8205,8905,8005,8603,155,2005,860
2021-01-275,9505,9905,8705,9201,822,7005,920
2021-01-265,9606,0105,8605,8901,388,9005,890
2021-01-255,9105,9605,8405,9301,028,0005,930
2021-01-225,8105,9505,7905,8901,444,2005,890
2021-01-215,7705,8705,7405,8301,466,9005,830
2021-01-205,7405,7505,6805,720798,5005,720
2021-01-195,6905,7805,6905,710820,9005,710
2021-01-185,7405,7805,6605,680869,1005,680
2021-01-155,8005,8405,7205,7601,518,0005,760
2021-01-145,8105,8405,7705,8002,080,0005,800
2021-01-135,8905,9405,8405,8501,656,1005,850
2021-01-125,8505,9705,8305,9103,244,7005,910
2021-01-085,5805,7005,5605,7001,778,9005,700
2021-01-075,5605,6205,5505,5701,419,8005,570
2021-01-065,5605,6205,5305,5501,091,3005,550
2021-01-055,5305,6205,5105,620891,8005,620
2021-01-045,6305,6405,4905,5501,027,8005,550

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