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
2000-12-29	2,115	2,125	2,065	2,090	1,713,000	20,900
2000-12-28	2,090	2,095	2,045	2,075	2,488,000	20,750
2000-12-27	2,095	2,095	2,045	2,080	1,651,000	20,800
2000-12-26	2,070	2,125	2,040	2,110	2,109,000	21,100
2000-12-25	2,070	2,090	2,050	2,090	3,182,000	20,900
2000-12-22	2,025	2,055	1,976	1,996	5,470,000	19,960
2000-12-21	2,050	2,110	1,970	2,010	11,116,000	20,100
2000-12-20	2,070	2,135	2,065	2,100	11,530,000	21,000
2000-12-19	2,260	2,260	2,155	2,190	7,122,000	21,900
2000-12-18	2,260	2,285	2,250	2,260	4,313,000	22,600
2000-12-15	2,330	2,355	2,260	2,295	6,940,000	22,950
2000-12-14	2,460	2,470	2,385	2,415	6,785,000	24,150
2000-12-13	2,480	2,540	2,420	2,535	8,239,000	25,350
2000-12-12	2,460	2,495	2,450	2,475	7,161,000	24,750
2000-12-11	2,365	2,435	2,365	2,425	7,569,000	24,250
2000-12-08	2,340	2,370	2,275	2,285	6,599,000	22,850
2000-12-07	2,350	2,365	2,320	2,340	4,631,000	23,400
2000-12-06	2,365	2,405	2,350	2,390	9,514,000	23,900
2000-12-05	2,300	2,315	2,260	2,270	6,655,000	22,700
2000-12-04	2,175	2,260	2,175	2,245	4,876,000	22,450
2000-12-01	2,025	2,185	2,025	2,170	5,658,000	21,700
2000-11-30	2,075	2,100	2,055	2,085	6,824,000	20,850
2000-11-29	2,100	2,155	2,060	2,130	5,972,000	21,300
2000-11-28	2,120	2,185	2,100	2,145	5,087,000	21,450
2000-11-27	2,065	2,155	2,045	2,120	7,738,000	21,200
2000-11-24	1,930	1,987	1,912	1,961	3,975,000	19,610
2000-11-22	1,962	1,988	1,899	1,932	4,498,000	19,320
2000-11-21	1,990	1,994	1,937	1,962	4,432,000	19,620
2000-11-20	2,005	2,020	1,992	2,010	2,986,000	20,100
2000-11-17	2,055	2,085	2,015	2,035	4,914,000	20,350
2000-11-16	2,150	2,160	2,090	2,105	3,156,000	21,050
2000-11-15	2,190	2,200	2,140	2,170	4,948,000	21,700
2000-11-14	2,190	2,200	2,095	2,120	4,130,000	21,200
2000-11-13	2,180	2,200	2,165	2,190	2,554,000	21,900
2000-11-10	2,250	2,275	2,235	2,275	2,324,000	22,750
2000-11-09	2,300	2,305	2,250	2,290	3,952,000	22,900
2000-11-08	2,340	2,340	2,300	2,340	5,057,000	23,400
2000-11-07	2,365	2,375	2,335	2,340	7,520,000	23,400
2000-11-06	2,250	2,310	2,240	2,285	7,024,000	22,850
2000-11-02	2,200	2,230	2,160	2,210	7,464,000	22,100
2000-11-01	2,150	2,200	2,130	2,200	5,095,000	22,000
2000-10-31	2,175	2,180	2,060	2,080	5,589,000	20,800
2000-10-30	2,225	2,235	2,110	2,140	5,768,000	21,400
2000-10-27	2,195	2,285	2,195	2,240	8,834,000	22,400
2000-10-26	2,100	2,140	2,045	2,115	10,624,000	21,150
2000-10-25	2,220	2,270	2,220	2,235	3,567,000	22,350
2000-10-24	2,260	2,290	2,225	2,260	3,160,000	22,600
2000-10-23	2,295	2,310	2,230	2,250	3,378,000	22,500
2000-10-20	2,280	2,335	2,260	2,310	6,682,000	23,100
2000-10-19	2,170	2,190	2,125	2,140	7,778,000	21,400
2000-10-18	2,165	2,175	2,140	2,150	5,682,000	21,500
2000-10-17	2,260	2,270	2,220	2,245	3,754,000	22,450
2000-10-16	2,300	2,320	2,270	2,275	5,049,000	22,750
2000-10-13	2,180	2,215	2,165	2,210	9,089,000	22,100
2000-10-12	2,155	2,275	2,155	2,260	8,561,000	22,600
2000-10-11	2,150	2,175	2,140	2,150	11,805,000	21,500
2000-10-10	2,295	2,310	2,245	2,270	8,488,000	22,700
2000-10-06	2,390	2,405	2,360	2,375	5,006,000	23,750
2000-10-05	2,510	2,510	2,460	2,470	7,684,000	24,700
2000-10-04	2,485	2,550	2,470	2,515	10,482,000	25,150
2000-10-03	2,420	2,460	2,380	2,445	6,573,000	24,450
2000-10-02	2,415	2,415	2,360	2,405	7,379,000	24,050
2000-09-29	2,445	2,480	2,425	2,455	6,019,000	24,550
2000-09-28	2,380	2,435	2,370	2,375	3,845,000	23,750
2000-09-27	2,400	2,440	2,355	2,365	7,432,000	23,650
2000-09-26	2,510	2,570	2,470	2,470	4,889,000	24,700
2000-09-25	2,630	2,640	2,540	2,555	5,982,000	25,550
2000-09-22	2,600	2,640	2,500	2,510	10,457,000	25,100
2000-09-21	2,715	2,780	2,710	2,720	5,152,000	27,200
2000-09-20	2,750	2,820	2,735	2,795	4,673,000	27,950
2000-09-19	2,700	2,760	2,675	2,745	6,054,000	27,450
2000-09-18	2,785	2,790	2,730	2,735	3,309,000	27,350
2000-09-14	2,800	2,860	2,800	2,830	4,567,000	28,300
2000-09-13	2,780	2,820	2,750	2,780	4,376,000	27,800
2000-09-12	2,835	2,835	2,785	2,795	3,880,000	27,950
2000-09-11	2,860	2,885	2,850	2,860	2,375,000	28,600
2000-09-08	2,880	2,905	2,865	2,900	5,972,000	29,000
2000-09-07	2,835	2,845	2,815	2,840	5,097,000	28,400
2000-09-06	2,915	2,950	2,895	2,915	4,347,000	29,150
2000-09-05	3,050	3,090	2,990	2,995	3,397,000	29,950
2000-09-04	3,120	3,120	3,010	3,030	3,309,000	30,300
2000-09-01	3,100	3,160	3,080	3,160	4,810,000	31,600
2000-08-31	3,030	3,090	3,020	3,050	3,355,000	30,500
2000-08-30	3,160	3,160	3,040	3,060	3,308,000	30,600
2000-08-29	3,190	3,220	3,150	3,210	4,772,000	32,100
2000-08-28	3,200	3,220	3,150	3,210	8,649,000	32,100
2000-08-25	3,030	3,110	3,000	3,100	6,065,000	31,000
2000-08-24	3,030	3,060	2,990	3,000	6,439,000	30,000
2000-08-23	2,990	3,050	2,990	3,020	5,366,000	30,200
2000-08-22	2,995	3,010	2,965	2,995	3,521,000	29,950
2000-08-21	2,995	3,040	2,980	2,995	4,113,000	29,950
2000-08-18	2,970	2,975	2,930	2,950	2,489,000	29,500
2000-08-17	2,930	3,000	2,910	2,975	10,256,000	29,750
2000-08-16	2,935	2,955	2,905	2,905	5,316,000	29,050
2000-08-15	2,800	2,875	2,790	2,855	6,436,000	28,550
2000-08-14	2,780	2,785	2,730	2,755	4,037,000	27,550
2000-08-11	2,805	2,830	2,760	2,765	4,315,000	27,650
2000-08-10	2,795	2,865	2,780	2,865	3,620,000	28,650
2000-08-09	2,765	2,775	2,730	2,740	3,637,000	27,400
2000-08-08	2,795	2,830	2,780	2,825	3,956,000	28,250
2000-08-07	2,740	2,750	2,690	2,715	4,702,000	27,150
2000-08-04	2,835	2,835	2,725	2,780	7,240,000	27,800
2000-08-03	2,950	2,980	2,875	2,915	4,703,000	29,150
2000-08-02	3,020	3,020	2,915	2,950	3,688,000	29,500
2000-08-01	2,950	3,060	2,930	3,010	6,124,000	30,100
2000-07-31	2,770	2,920	2,740	2,920	3,870,000	29,200
2000-07-28	2,740	2,870	2,720	2,730	6,246,000	27,300
2000-07-27	2,875	2,880	2,765	2,780	5,751,000	27,800
2000-07-26	2,915	3,020	2,860	2,970	5,873,000	29,700
2000-07-25	2,875	2,895	2,835	2,880	6,984,000	28,800
2000-07-24	3,040	3,060	2,975	2,995	4,239,000	29,950
2000-07-21	3,100	3,130	2,990	3,040	6,531,000	30,400
2000-07-19	3,060	3,130	3,040	3,090	7,615,000	30,900
2000-07-18	3,290	3,310	3,200	3,210	3,563,000	32,100
2000-07-17	3,300	3,310	3,280	3,310	2,802,000	33,100
2000-07-14	3,280	3,310	3,260	3,270	6,187,000	32,700
2000-07-13	3,260	3,290	3,210	3,230	5,013,000	32,300
2000-07-12	3,300	3,300	3,240	3,250	2,975,000	32,500
2000-07-11	3,250	3,300	3,240	3,290	3,521,000	32,900
2000-07-10	3,250	3,260	3,210	3,250	3,728,000	32,500
2000-07-07	3,220	3,230	3,110	3,150	6,828,000	31,500
2000-07-06	3,350	3,350	3,160	3,200	12,704,000	32,000
2000-07-05	3,410	3,450	3,360	3,450	6,757,000	34,500
2000-07-04	3,390	3,400	3,350	3,360	2,228,000	33,600
2000-07-03	3,340	3,400	3,330	3,400	3,092,000	34,000
2000-06-30	3,350	3,360	3,290	3,330	4,681,000	33,300
2000-06-29	3,350	3,420	3,350	3,400	5,429,000	34,000
2000-06-28	3,320	3,430	3,320	3,350	7,995,000	33,500
2000-06-27	3,370	3,400	3,310	3,370	5,246,000	33,700
2000-06-26	3,330	3,430	3,310	3,370	12,535,000	33,700
2000-06-23	3,180	3,310	3,180	3,300	11,651,000	33,000
2000-06-22	3,260	3,290	3,220	3,230	9,575,000	32,300
2000-06-21	3,190	3,250	3,150	3,230	10,734,000	32,300
2000-06-20	3,150	3,210	3,140	3,190	13,370,000	31,900
2000-06-19	3,060	3,130	3,050	3,100	11,739,000	31,000
2000-06-16	3,030	3,050	3,010	3,050	3,212,000	30,500
2000-06-15	3,030	3,070	3,010	3,020	7,984,000	30,200
2000-06-14	3,010	3,020	2,980	2,990	3,707,000	29,900
2000-06-13	2,985	3,000	2,955	3,000	3,278,000	30,000
2000-06-12	2,995	3,040	2,985	2,995	7,143,000	29,950
2000-06-09	2,920	2,965	2,915	2,965	5,846,000	29,650
2000-06-08	2,945	2,945	2,910	2,935	2,350,000	29,350
2000-06-07	2,920	2,925	2,890	2,915	3,748,000	29,150
2000-06-06	2,980	2,995	2,955	2,960	3,991,000	29,600
2000-06-05	2,975	2,995	2,960	2,980	9,000,000	29,800
2000-06-02	2,825	2,875	2,820	2,855	5,752,000	28,550
2000-06-01	2,730	2,755	2,730	2,755	2,472,000	27,550
2000-05-31	2,720	2,780	2,710	2,730	7,619,000	27,300
2000-05-30	2,650	2,680	2,640	2,640	2,536,000	26,400
2000-05-29	2,565	2,655	2,565	2,645	2,969,000	26,450
2000-05-26	2,600	2,630	2,590	2,605	5,658,000	26,050
2000-05-25	2,780	2,785	2,685	2,730	4,980,000	27,300
2000-05-24	2,750	2,765	2,695	2,740	4,191,000	27,400
2000-05-23	2,785	2,810	2,710	2,800	5,300,000	28,000
2000-05-22	2,825	2,855	2,755	2,825	4,001,000	28,250
2000-05-19	2,895	2,915	2,835	2,895	4,372,000	28,950
2000-05-18	2,900	2,990	2,870	2,975	5,973,000	29,750
2000-05-17	2,940	2,960	2,910	2,925	4,456,000	29,250
2000-05-16	2,860	2,920	2,845	2,890	5,701,000	28,900
2000-05-15	2,820	2,845	2,795	2,810	5,219,000	28,100
2000-05-12	2,750	2,770	2,730	2,740	5,884,000	27,400
2000-05-11	2,715	2,745	2,670	2,680	4,467,000	26,800
2000-05-10	2,820	2,830	2,765	2,795	5,705,000	27,950
2000-05-09	2,845	2,865	2,820	2,840	5,491,000	28,400
2000-05-08	3,020	3,030	2,905	2,925	7,012,000	29,250
2000-05-02	3,090	3,100	3,010	3,010	4,676,000	30,100
2000-05-01	2,980	3,090	2,975	3,090	7,072,000	30,900
2000-04-28	2,960	3,000	2,930	2,940	3,868,000	29,400
2000-04-27	2,985	3,000	2,925	2,925	3,356,000	29,250
2000-04-26	2,950	3,000	2,935	2,995	5,531,000	29,950
2000-04-25	2,920	2,960	2,910	2,920	3,711,000	29,200
2000-04-24	2,900	2,975	2,845	2,920	5,043,000	29,200
2000-04-21	2,865	2,950	2,780	2,780	6,879,000	27,800
2000-04-20	2,760	2,890	2,750	2,785	3,855,000	27,850
2000-04-19	2,670	2,795	2,660	2,750	4,560,000	27,500
2000-04-18	2,670	2,680	2,490	2,590	5,805,000	25,900
2000-04-17	2,600	2,620	2,430	2,525	8,707,000	25,250
2000-04-14	2,785	2,845	2,780	2,830	4,286,000	28,300
2000-04-13	2,970	2,990	2,780	2,840	7,398,000	28,400
2000-04-12	3,030	3,070	3,010	3,050	5,253,000	30,500
2000-04-11	2,995	3,060	2,990	3,040	4,991,000	30,400
2000-04-10	2,980	3,020	2,955	3,020	5,578,000	30,200
2000-04-07	2,925	2,965	2,900	2,900	3,981,000	29,000
2000-04-06	2,885	2,920	2,860	2,885	6,032,000	28,850
2000-04-05	2,850	2,885	2,825	2,855	5,304,000	28,550
2000-04-04	3,050	3,060	2,925	2,930	4,527,000	29,300
2000-04-03	3,030	3,150	3,020	3,100	4,131,000	31,000
2000-03-31	3,010	3,100	2,995	3,030	3,932,000	30,300
2000-03-30	3,070	3,190	3,050	3,050	8,717,000	30,500
2000-03-29	2,920	3,130	2,915	3,120	12,169,000	31,200
2000-03-28	2,800	2,880	2,780	2,880	4,272,000	28,800
2000-03-27	2,720	2,775	2,630	2,730	3,853,000	27,300
2000-03-24	2,780	2,815	2,700	2,750	4,296,000	27,500
2000-03-23	2,820	2,845	2,780	2,820	4,140,000	28,200
2000-03-22	2,980	3,000	2,850	2,860	5,277,000	28,600
2000-03-21	2,940	2,950	2,925	2,950	4,107,000	29,500
2000-03-17	2,935	3,000	2,925	2,980	13,605,000	29,800
2000-03-16	2,795	2,925	2,790	2,920	13,788,000	29,200
2000-03-15	2,690	2,805	2,650	2,760	9,806,000	27,600
2000-03-14	2,670	2,720	2,655	2,690	7,866,000	26,900
2000-03-13	2,760	2,810	2,655	2,670	9,984,000	26,700
2000-03-10	2,775	2,810	2,700	2,765	15,068,000	27,650
2000-03-09	2,630	2,665	2,625	2,655	4,314,000	26,550
2000-03-08	2,515	2,670	2,515	2,630	3,895,000	26,300
2000-03-07	2,625	2,625	2,550	2,595	3,875,000	25,950
2000-03-06	2,720	2,755	2,615	2,625	6,661,000	26,250
2000-03-03	2,665	2,705	2,640	2,690	10,146,000	26,900
2000-03-02	2,645	2,695	2,610	2,665	16,257,000	26,650
2000-03-01	2,535	2,615	2,525	2,565	16,541,000	25,650
2000-02-29	2,435	2,465	2,420	2,455	6,358,000	24,550
2000-02-28	2,390	2,420	2,375	2,395	3,925,000	23,950
2000-02-25	2,335	2,395	2,335	2,390	3,535,000	23,900
2000-02-24	2,375	2,390	2,355	2,375	2,722,000	23,750
2000-02-23	2,310	2,340	2,310	2,335	2,613,000	23,350
2000-02-22	2,355	2,370	2,335	2,370	2,257,000	23,700
2000-02-21	2,415	2,415	2,375	2,380	2,522,000	23,800
2000-02-18	2,390	2,440	2,375	2,440	3,326,000	24,400
2000-02-17	2,450	2,450	2,375	2,375	7,604,000	23,750
2000-02-16	2,330	2,390	2,315	2,370	4,236,000	23,700
2000-02-15	2,380	2,410	2,325	2,330	4,632,000	23,300
2000-02-14	2,430	2,430	2,350	2,365	2,898,000	23,650
2000-02-10	2,470	2,510	2,435	2,465	8,706,000	24,650
2000-02-09	2,405	2,485	2,380	2,470	13,087,000	24,700
2000-02-08	2,280	2,380	2,275	2,325	10,234,000	23,250
2000-02-07	2,265	2,270	2,205	2,230	3,258,000	22,300
2000-02-04	2,270	2,280	2,245	2,250	3,190,000	22,500
2000-02-03	2,280	2,295	2,250	2,260	3,200,000	22,600
2000-02-02	2,325	2,325	2,280	2,280	4,073,000	22,800
2000-02-01	2,310	2,320	2,260	2,280	4,244,000	22,800
2000-01-31	2,305	2,335	2,285	2,300	3,066,000	23,000
2000-01-28	2,365	2,365	2,310	2,335	3,901,000	23,350
2000-01-27	2,375	2,385	2,330	2,350	4,136,000	23,500
2000-01-26	2,350	2,395	2,320	2,380	7,784,000	23,800
2000-01-25	2,175	2,320	2,170	2,270	7,270,000	22,700
2000-01-24	2,190	2,220	2,185	2,215	2,647,000	22,150
2000-01-21	2,185	2,205	2,170	2,180	2,573,000	21,800
2000-01-20	2,185	2,255	2,160	2,200	2,900,000	22,000
2000-01-19	2,235	2,240	2,180	2,200	3,522,000	22,000
2000-01-18	2,260	2,260	2,220	2,225	2,389,000	22,250
2000-01-17	2,270	2,320	2,240	2,275	3,205,000	22,750
2000-01-14	2,250	2,285	2,210	2,230	2,982,000	22,300
2000-01-13	2,270	2,280	2,210	2,215	3,392,000	22,150
2000-01-12	2,325	2,350	2,285	2,310	4,365,000	23,100
2000-01-11	2,430	2,435	2,370	2,405	7,917,000	24,050
2000-01-07	2,260	2,270	2,200	2,230	4,130,000	22,300
2000-01-06	2,380	2,390	2,265	2,300	5,641,000	23,000
2000-01-05	2,365	2,380	2,240	2,340	7,863,000	23,400
2000-01-04	2,540	2,610	2,510	2,565	6,368,000	25,650

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30