6701 NEC の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292,1152,1252,0652,0901,713,00020,900
2000-12-282,0902,0952,0452,0752,488,00020,750
2000-12-272,0952,0952,0452,0801,651,00020,800
2000-12-262,0702,1252,0402,1102,109,00021,100
2000-12-252,0702,0902,0502,0903,182,00020,900
2000-12-222,0252,0551,9761,9965,470,00019,960
2000-12-212,0502,1101,9702,01011,116,00020,100
2000-12-202,0702,1352,0652,10011,530,00021,000
2000-12-192,2602,2602,1552,1907,122,00021,900
2000-12-182,2602,2852,2502,2604,313,00022,600
2000-12-152,3302,3552,2602,2956,940,00022,950
2000-12-142,4602,4702,3852,4156,785,00024,150
2000-12-132,4802,5402,4202,5358,239,00025,350
2000-12-122,4602,4952,4502,4757,161,00024,750
2000-12-112,3652,4352,3652,4257,569,00024,250
2000-12-082,3402,3702,2752,2856,599,00022,850
2000-12-072,3502,3652,3202,3404,631,00023,400
2000-12-062,3652,4052,3502,3909,514,00023,900
2000-12-052,3002,3152,2602,2706,655,00022,700
2000-12-042,1752,2602,1752,2454,876,00022,450
2000-12-012,0252,1852,0252,1705,658,00021,700
2000-11-302,0752,1002,0552,0856,824,00020,850
2000-11-292,1002,1552,0602,1305,972,00021,300
2000-11-282,1202,1852,1002,1455,087,00021,450
2000-11-272,0652,1552,0452,1207,738,00021,200
2000-11-241,9301,9871,9121,9613,975,00019,610
2000-11-221,9621,9881,8991,9324,498,00019,320
2000-11-211,9901,9941,9371,9624,432,00019,620
2000-11-202,0052,0201,9922,0102,986,00020,100
2000-11-172,0552,0852,0152,0354,914,00020,350
2000-11-162,1502,1602,0902,1053,156,00021,050
2000-11-152,1902,2002,1402,1704,948,00021,700
2000-11-142,1902,2002,0952,1204,130,00021,200
2000-11-132,1802,2002,1652,1902,554,00021,900
2000-11-102,2502,2752,2352,2752,324,00022,750
2000-11-092,3002,3052,2502,2903,952,00022,900
2000-11-082,3402,3402,3002,3405,057,00023,400
2000-11-072,3652,3752,3352,3407,520,00023,400
2000-11-062,2502,3102,2402,2857,024,00022,850
2000-11-022,2002,2302,1602,2107,464,00022,100
2000-11-012,1502,2002,1302,2005,095,00022,000
2000-10-312,1752,1802,0602,0805,589,00020,800
2000-10-302,2252,2352,1102,1405,768,00021,400
2000-10-272,1952,2852,1952,2408,834,00022,400
2000-10-262,1002,1402,0452,11510,624,00021,150
2000-10-252,2202,2702,2202,2353,567,00022,350
2000-10-242,2602,2902,2252,2603,160,00022,600
2000-10-232,2952,3102,2302,2503,378,00022,500
2000-10-202,2802,3352,2602,3106,682,00023,100
2000-10-192,1702,1902,1252,1407,778,00021,400
2000-10-182,1652,1752,1402,1505,682,00021,500
2000-10-172,2602,2702,2202,2453,754,00022,450
2000-10-162,3002,3202,2702,2755,049,00022,750
2000-10-132,1802,2152,1652,2109,089,00022,100
2000-10-122,1552,2752,1552,2608,561,00022,600
2000-10-112,1502,1752,1402,15011,805,00021,500
2000-10-102,2952,3102,2452,2708,488,00022,700
2000-10-062,3902,4052,3602,3755,006,00023,750
2000-10-052,5102,5102,4602,4707,684,00024,700
2000-10-042,4852,5502,4702,51510,482,00025,150
2000-10-032,4202,4602,3802,4456,573,00024,450
2000-10-022,4152,4152,3602,4057,379,00024,050
2000-09-292,4452,4802,4252,4556,019,00024,550
2000-09-282,3802,4352,3702,3753,845,00023,750
2000-09-272,4002,4402,3552,3657,432,00023,650
2000-09-262,5102,5702,4702,4704,889,00024,700
2000-09-252,6302,6402,5402,5555,982,00025,550
2000-09-222,6002,6402,5002,51010,457,00025,100
2000-09-212,7152,7802,7102,7205,152,00027,200
2000-09-202,7502,8202,7352,7954,673,00027,950
2000-09-192,7002,7602,6752,7456,054,00027,450
2000-09-182,7852,7902,7302,7353,309,00027,350
2000-09-142,8002,8602,8002,8304,567,00028,300
2000-09-132,7802,8202,7502,7804,376,00027,800
2000-09-122,8352,8352,7852,7953,880,00027,950
2000-09-112,8602,8852,8502,8602,375,00028,600
2000-09-082,8802,9052,8652,9005,972,00029,000
2000-09-072,8352,8452,8152,8405,097,00028,400
2000-09-062,9152,9502,8952,9154,347,00029,150
2000-09-053,0503,0902,9902,9953,397,00029,950
2000-09-043,1203,1203,0103,0303,309,00030,300
2000-09-013,1003,1603,0803,1604,810,00031,600
2000-08-313,0303,0903,0203,0503,355,00030,500
2000-08-303,1603,1603,0403,0603,308,00030,600
2000-08-293,1903,2203,1503,2104,772,00032,100
2000-08-283,2003,2203,1503,2108,649,00032,100
2000-08-253,0303,1103,0003,1006,065,00031,000
2000-08-243,0303,0602,9903,0006,439,00030,000
2000-08-232,9903,0502,9903,0205,366,00030,200
2000-08-222,9953,0102,9652,9953,521,00029,950
2000-08-212,9953,0402,9802,9954,113,00029,950
2000-08-182,9702,9752,9302,9502,489,00029,500
2000-08-172,9303,0002,9102,97510,256,00029,750
2000-08-162,9352,9552,9052,9055,316,00029,050
2000-08-152,8002,8752,7902,8556,436,00028,550
2000-08-142,7802,7852,7302,7554,037,00027,550
2000-08-112,8052,8302,7602,7654,315,00027,650
2000-08-102,7952,8652,7802,8653,620,00028,650
2000-08-092,7652,7752,7302,7403,637,00027,400
2000-08-082,7952,8302,7802,8253,956,00028,250
2000-08-072,7402,7502,6902,7154,702,00027,150
2000-08-042,8352,8352,7252,7807,240,00027,800
2000-08-032,9502,9802,8752,9154,703,00029,150
2000-08-023,0203,0202,9152,9503,688,00029,500
2000-08-012,9503,0602,9303,0106,124,00030,100
2000-07-312,7702,9202,7402,9203,870,00029,200
2000-07-282,7402,8702,7202,7306,246,00027,300
2000-07-272,8752,8802,7652,7805,751,00027,800
2000-07-262,9153,0202,8602,9705,873,00029,700
2000-07-252,8752,8952,8352,8806,984,00028,800
2000-07-243,0403,0602,9752,9954,239,00029,950
2000-07-213,1003,1302,9903,0406,531,00030,400
2000-07-193,0603,1303,0403,0907,615,00030,900
2000-07-183,2903,3103,2003,2103,563,00032,100
2000-07-173,3003,3103,2803,3102,802,00033,100
2000-07-143,2803,3103,2603,2706,187,00032,700
2000-07-133,2603,2903,2103,2305,013,00032,300
2000-07-123,3003,3003,2403,2502,975,00032,500
2000-07-113,2503,3003,2403,2903,521,00032,900
2000-07-103,2503,2603,2103,2503,728,00032,500
2000-07-073,2203,2303,1103,1506,828,00031,500
2000-07-063,3503,3503,1603,20012,704,00032,000
2000-07-053,4103,4503,3603,4506,757,00034,500
2000-07-043,3903,4003,3503,3602,228,00033,600
2000-07-033,3403,4003,3303,4003,092,00034,000
2000-06-303,3503,3603,2903,3304,681,00033,300
2000-06-293,3503,4203,3503,4005,429,00034,000
2000-06-283,3203,4303,3203,3507,995,00033,500
2000-06-273,3703,4003,3103,3705,246,00033,700
2000-06-263,3303,4303,3103,37012,535,00033,700
2000-06-233,1803,3103,1803,30011,651,00033,000
2000-06-223,2603,2903,2203,2309,575,00032,300
2000-06-213,1903,2503,1503,23010,734,00032,300
2000-06-203,1503,2103,1403,19013,370,00031,900
2000-06-193,0603,1303,0503,10011,739,00031,000
2000-06-163,0303,0503,0103,0503,212,00030,500
2000-06-153,0303,0703,0103,0207,984,00030,200
2000-06-143,0103,0202,9802,9903,707,00029,900
2000-06-132,9853,0002,9553,0003,278,00030,000
2000-06-122,9953,0402,9852,9957,143,00029,950
2000-06-092,9202,9652,9152,9655,846,00029,650
2000-06-082,9452,9452,9102,9352,350,00029,350
2000-06-072,9202,9252,8902,9153,748,00029,150
2000-06-062,9802,9952,9552,9603,991,00029,600
2000-06-052,9752,9952,9602,9809,000,00029,800
2000-06-022,8252,8752,8202,8555,752,00028,550
2000-06-012,7302,7552,7302,7552,472,00027,550
2000-05-312,7202,7802,7102,7307,619,00027,300
2000-05-302,6502,6802,6402,6402,536,00026,400
2000-05-292,5652,6552,5652,6452,969,00026,450
2000-05-262,6002,6302,5902,6055,658,00026,050
2000-05-252,7802,7852,6852,7304,980,00027,300
2000-05-242,7502,7652,6952,7404,191,00027,400
2000-05-232,7852,8102,7102,8005,300,00028,000
2000-05-222,8252,8552,7552,8254,001,00028,250
2000-05-192,8952,9152,8352,8954,372,00028,950
2000-05-182,9002,9902,8702,9755,973,00029,750
2000-05-172,9402,9602,9102,9254,456,00029,250
2000-05-162,8602,9202,8452,8905,701,00028,900
2000-05-152,8202,8452,7952,8105,219,00028,100
2000-05-122,7502,7702,7302,7405,884,00027,400
2000-05-112,7152,7452,6702,6804,467,00026,800
2000-05-102,8202,8302,7652,7955,705,00027,950
2000-05-092,8452,8652,8202,8405,491,00028,400
2000-05-083,0203,0302,9052,9257,012,00029,250
2000-05-023,0903,1003,0103,0104,676,00030,100
2000-05-012,9803,0902,9753,0907,072,00030,900
2000-04-282,9603,0002,9302,9403,868,00029,400
2000-04-272,9853,0002,9252,9253,356,00029,250
2000-04-262,9503,0002,9352,9955,531,00029,950
2000-04-252,9202,9602,9102,9203,711,00029,200
2000-04-242,9002,9752,8452,9205,043,00029,200
2000-04-212,8652,9502,7802,7806,879,00027,800
2000-04-202,7602,8902,7502,7853,855,00027,850
2000-04-192,6702,7952,6602,7504,560,00027,500
2000-04-182,6702,6802,4902,5905,805,00025,900
2000-04-172,6002,6202,4302,5258,707,00025,250
2000-04-142,7852,8452,7802,8304,286,00028,300
2000-04-132,9702,9902,7802,8407,398,00028,400
2000-04-123,0303,0703,0103,0505,253,00030,500
2000-04-112,9953,0602,9903,0404,991,00030,400
2000-04-102,9803,0202,9553,0205,578,00030,200
2000-04-072,9252,9652,9002,9003,981,00029,000
2000-04-062,8852,9202,8602,8856,032,00028,850
2000-04-052,8502,8852,8252,8555,304,00028,550
2000-04-043,0503,0602,9252,9304,527,00029,300
2000-04-033,0303,1503,0203,1004,131,00031,000
2000-03-313,0103,1002,9953,0303,932,00030,300
2000-03-303,0703,1903,0503,0508,717,00030,500
2000-03-292,9203,1302,9153,12012,169,00031,200
2000-03-282,8002,8802,7802,8804,272,00028,800
2000-03-272,7202,7752,6302,7303,853,00027,300
2000-03-242,7802,8152,7002,7504,296,00027,500
2000-03-232,8202,8452,7802,8204,140,00028,200
2000-03-222,9803,0002,8502,8605,277,00028,600
2000-03-212,9402,9502,9252,9504,107,00029,500
2000-03-172,9353,0002,9252,98013,605,00029,800
2000-03-162,7952,9252,7902,92013,788,00029,200
2000-03-152,6902,8052,6502,7609,806,00027,600
2000-03-142,6702,7202,6552,6907,866,00026,900
2000-03-132,7602,8102,6552,6709,984,00026,700
2000-03-102,7752,8102,7002,76515,068,00027,650
2000-03-092,6302,6652,6252,6554,314,00026,550
2000-03-082,5152,6702,5152,6303,895,00026,300
2000-03-072,6252,6252,5502,5953,875,00025,950
2000-03-062,7202,7552,6152,6256,661,00026,250
2000-03-032,6652,7052,6402,69010,146,00026,900
2000-03-022,6452,6952,6102,66516,257,00026,650
2000-03-012,5352,6152,5252,56516,541,00025,650
2000-02-292,4352,4652,4202,4556,358,00024,550
2000-02-282,3902,4202,3752,3953,925,00023,950
2000-02-252,3352,3952,3352,3903,535,00023,900
2000-02-242,3752,3902,3552,3752,722,00023,750
2000-02-232,3102,3402,3102,3352,613,00023,350
2000-02-222,3552,3702,3352,3702,257,00023,700
2000-02-212,4152,4152,3752,3802,522,00023,800
2000-02-182,3902,4402,3752,4403,326,00024,400
2000-02-172,4502,4502,3752,3757,604,00023,750
2000-02-162,3302,3902,3152,3704,236,00023,700
2000-02-152,3802,4102,3252,3304,632,00023,300
2000-02-142,4302,4302,3502,3652,898,00023,650
2000-02-102,4702,5102,4352,4658,706,00024,650
2000-02-092,4052,4852,3802,47013,087,00024,700
2000-02-082,2802,3802,2752,32510,234,00023,250
2000-02-072,2652,2702,2052,2303,258,00022,300
2000-02-042,2702,2802,2452,2503,190,00022,500
2000-02-032,2802,2952,2502,2603,200,00022,600
2000-02-022,3252,3252,2802,2804,073,00022,800
2000-02-012,3102,3202,2602,2804,244,00022,800
2000-01-312,3052,3352,2852,3003,066,00023,000
2000-01-282,3652,3652,3102,3353,901,00023,350
2000-01-272,3752,3852,3302,3504,136,00023,500
2000-01-262,3502,3952,3202,3807,784,00023,800
2000-01-252,1752,3202,1702,2707,270,00022,700
2000-01-242,1902,2202,1852,2152,647,00022,150
2000-01-212,1852,2052,1702,1802,573,00021,800
2000-01-202,1852,2552,1602,2002,900,00022,000
2000-01-192,2352,2402,1802,2003,522,00022,000
2000-01-182,2602,2602,2202,2252,389,00022,250
2000-01-172,2702,3202,2402,2753,205,00022,750
2000-01-142,2502,2852,2102,2302,982,00022,300
2000-01-132,2702,2802,2102,2153,392,00022,150
2000-01-122,3252,3502,2852,3104,365,00023,100
2000-01-112,4302,4352,3702,4057,917,00024,050
2000-01-072,2602,2702,2002,2304,130,00022,300
2000-01-062,3802,3902,2652,3005,641,00023,000
2000-01-052,3652,3802,2402,3407,863,00023,400
2000-01-042,5402,6102,5102,5656,368,00025,650

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