6701 NEC の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,3151,3381,3051,3371,554,00013,370
2001-12-271,2711,3031,2651,3031,940,00013,030
2001-12-261,3001,3001,2631,2673,804,00012,670
2001-12-251,3231,3241,3001,3082,774,00013,080
2001-12-211,3401,3411,2941,3057,457,00013,050
2001-12-201,3431,3691,3251,3564,571,00013,560
2001-12-191,3571,3751,3551,3633,534,00013,630
2001-12-181,3591,3781,3501,3555,548,00013,550
2001-12-171,3491,3611,3311,3406,466,00013,400
2001-12-141,3801,3811,3481,36114,568,00013,610
2001-12-131,3851,3861,3681,3725,017,00013,720
2001-12-121,3451,3971,3411,3958,330,00013,950
2001-12-111,3021,3321,2861,3327,247,00013,320
2001-12-101,3331,3421,3171,3375,563,00013,370
2001-12-071,3451,3541,3151,3447,507,00013,440
2001-12-061,3391,3701,3321,36516,600,00013,650
2001-12-051,2471,2721,2451,2707,670,00012,700
2001-12-041,2191,2211,1971,2075,292,00012,070
2001-12-031,2421,2421,1961,2105,149,00012,100
2001-11-301,2461,2521,2241,2524,029,00012,520
2001-11-291,2501,2501,2101,2264,549,00012,260
2001-11-281,2671,2781,2551,2673,895,00012,670
2001-11-271,2851,3141,2781,2978,182,00012,970
2001-11-261,2731,2821,2591,2667,290,00012,660
2001-11-221,2401,2531,2261,2535,939,00012,530
2001-11-211,2221,2441,2151,23112,876,00012,310
2001-11-201,3331,3421,2821,2826,772,00012,820
2001-11-191,3101,4001,3011,33210,140,00013,320
2001-11-161,2391,3111,2301,31013,515,00013,100
2001-11-151,1351,2191,1311,21913,753,00012,190
2001-11-141,2101,2191,1581,17010,167,00011,700
2001-11-131,2001,2041,1661,1847,365,00011,840
2001-11-121,2441,2501,2101,2126,117,00012,120
2001-11-091,2601,2821,2591,26411,003,00012,640
2001-11-081,2391,2441,2171,2406,061,00012,400
2001-11-071,2821,3101,2401,24611,746,00012,460
2001-11-061,2701,2901,2581,2848,885,00012,840
2001-11-051,2211,2311,1991,2305,254,00012,300
2001-11-021,2341,2391,2161,2269,237,00012,260
2001-11-011,1501,1771,1441,1746,417,00011,740
2001-10-311,1061,1201,1031,11010,379,00011,100
2001-10-301,1901,2051,1601,1697,586,00011,690
2001-10-291,2401,2561,2211,2304,312,00012,300
2001-10-261,2801,2981,2361,2424,291,00012,420
2001-10-251,2761,2941,2631,2786,186,00012,780
2001-10-241,2601,3031,2501,28310,973,00012,830
2001-10-231,2301,2631,2221,2419,203,00012,410
2001-10-221,1851,2071,1771,2004,174,00012,000
2001-10-191,1451,1911,1391,1756,030,00011,750
2001-10-181,1501,1841,1501,1636,758,00011,630
2001-10-171,1791,2051,1671,1896,731,00011,890
2001-10-161,1121,2301,1081,15911,246,00011,590
2001-10-151,1651,1651,1271,1327,448,00011,320
2001-10-121,1761,1901,1551,19012,541,00011,900
2001-10-111,0701,1271,0601,12011,626,00011,200
2001-10-101,0181,0359991,0105,239,00010,100
2001-10-091,0611,0691,0121,0206,834,00010,200
2001-10-051,0441,0871,0281,08113,082,00010,810
2001-10-049801,0249721,02414,391,00010,240
2001-10-0395098393093010,190,0009,300
2001-10-0292093090093011,602,0009,300
2001-10-0195095093194516,056,0009,450
2001-09-281,0471,09997097315,596,0009,730
2001-09-271,0931,0931,0561,0674,486,00010,670
2001-09-261,1171,1201,0731,0935,464,00010,930
2001-09-251,1791,1911,1261,1576,528,00011,570
2001-09-211,1301,1441,1171,1446,810,00011,440
2001-09-201,1451,1601,1351,1556,277,00011,550
2001-09-191,1511,1891,1491,1735,350,00011,730
2001-09-181,1841,1951,1551,1655,031,00011,650
2001-09-171,1401,1491,1111,1444,073,00011,440
2001-09-141,1701,2031,1681,2005,352,00012,000
2001-09-131,1701,1731,1431,1724,203,00011,720
2001-09-121,1501,1941,1501,1506,176,00011,500
2001-09-111,2501,2571,2371,2505,477,00012,500
2001-09-101,2491,2581,2301,2358,118,00012,350
2001-09-071,2581,2851,2351,25517,985,00012,550
2001-09-061,3831,4051,3261,33810,902,00013,380
2001-09-051,4381,4451,4151,4236,433,00014,230
2001-09-041,4201,5011,3951,4987,288,00014,980
2001-09-031,4531,4581,4121,4204,232,00014,200
2001-08-311,4361,4701,4351,4514,335,00014,510
2001-08-301,5001,5051,4621,4825,813,00014,820
2001-08-291,5301,5301,5101,5274,305,00015,270
2001-08-281,5501,5511,5251,5434,187,00015,430
2001-08-271,5801,5991,5541,5564,171,00015,560
2001-08-241,5671,5861,5361,5672,948,00015,670
2001-08-231,6201,6211,5581,5632,965,00015,630
2001-08-221,5951,6191,5801,5902,694,00015,900
2001-08-211,6121,6221,5751,5953,912,00015,950
2001-08-201,5941,6401,5941,6055,232,00016,050
2001-08-171,6701,6721,6311,6402,849,00016,400
2001-08-161,6801,6951,6681,6883,974,00016,880
2001-08-151,7281,7441,6871,7403,373,00017,400
2001-08-141,6801,7311,6671,7284,246,00017,280
2001-08-131,6461,6901,6361,6554,421,00016,550
2001-08-101,6551,6741,6381,6617,453,00016,610
2001-08-091,7191,7191,6821,6858,434,00016,850
2001-08-081,7501,7681,7211,7596,344,00017,590
2001-08-071,7141,7961,7131,7684,664,00017,680
2001-08-061,7811,7821,7381,7617,347,00017,610
2001-08-031,7801,8261,7721,7966,704,00017,960
2001-08-021,7901,8021,7701,79210,792,00017,920
2001-08-011,7291,7431,6951,73014,506,00017,300
2001-07-311,5961,6731,5921,66911,080,00016,690
2001-07-301,5691,5841,5551,56011,936,00015,600
2001-07-271,5551,5761,5061,5298,773,00015,290
2001-07-261,6151,6201,5841,6064,245,00016,060
2001-07-251,5611,6391,5611,6105,082,00016,100
2001-07-241,5171,5651,5171,5643,255,00015,640
2001-07-231,5751,5751,4941,5265,639,00015,260
2001-07-191,5301,5641,5301,5516,200,00015,510
2001-07-181,5881,5901,5451,5563,943,00015,560
2001-07-171,5801,5981,5731,5982,410,00015,980
2001-07-161,6361,6371,6031,6252,702,00016,250
2001-07-131,6731,6731,6031,6379,186,00016,370
2001-07-121,5881,6341,5801,6268,682,00016,260
2001-07-111,5351,5601,5221,5289,592,00015,280
2001-07-101,5551,6051,5481,5906,121,00015,900
2001-07-091,5181,5571,5091,5568,682,00015,560
2001-07-061,6001,6101,5801,5887,471,00015,880
2001-07-051,6621,6781,6271,6434,521,00016,430
2001-07-041,6451,6471,6231,6323,792,00016,320
2001-07-031,6601,6701,6261,6455,053,00016,450
2001-07-021,6851,6851,6061,6336,955,00016,330
2001-06-291,7001,7291,6851,6858,657,00016,850
2001-06-281,7051,7051,6651,67810,731,00016,780
2001-06-271,7201,7371,7071,7183,793,00017,180
2001-06-261,7081,7341,7031,7275,704,00017,270
2001-06-251,7791,7891,7221,7384,465,00017,380
2001-06-221,7301,7901,7171,7846,685,00017,840
2001-06-211,7211,7331,6881,7258,693,00017,250
2001-06-201,7011,7301,6901,7106,954,00017,100
2001-06-191,7511,7871,7251,7475,892,00017,470
2001-06-181,7401,7851,7401,7485,081,00017,480
2001-06-151,7021,7351,7001,7307,740,00017,300
2001-06-141,7451,7691,7431,7477,339,00017,470
2001-06-131,7711,7801,7311,7409,453,00017,400
2001-06-121,8121,8251,7911,8016,044,00018,010
2001-06-111,8721,8721,8391,8425,682,00018,420
2001-06-081,9211,9481,8881,89110,968,00018,910
2001-06-071,8831,9081,8711,8916,168,00018,910
2001-06-061,9101,9171,8751,8786,179,00018,780
2001-06-051,9071,9151,8611,8806,782,00018,800
2001-06-041,9451,9501,8981,9074,750,00019,070
2001-06-011,9771,9931,9261,9387,848,00019,380
2001-05-311,9551,9681,9211,94711,741,00019,470
2001-05-302,0802,1052,0002,02514,327,00020,250
2001-05-292,1502,2102,1402,2003,933,00022,000
2001-05-282,2052,2202,1502,1605,884,00021,600
2001-05-252,2602,2752,2502,2601,871,00022,600
2001-05-242,2302,2752,2302,2653,710,00022,650
2001-05-232,2702,3302,2552,3006,175,00023,000
2001-05-222,2952,3152,2802,2807,231,00022,800
2001-05-212,2102,2652,2052,2254,076,00022,250
2001-05-182,1452,2202,1402,1954,202,00021,950
2001-05-172,1702,2002,1452,1804,916,00021,800
2001-05-162,1852,1902,1252,1353,851,00021,350
2001-05-152,1652,2152,1552,2055,585,00022,050
2001-05-142,2252,2302,1902,1953,398,00021,950
2001-05-112,2302,2902,2202,2304,145,00022,300
2001-05-102,2402,2752,2052,2505,186,00022,500
2001-05-092,3002,3152,2652,2806,895,00022,800
2001-05-082,3352,3752,3302,3703,503,00023,700
2001-05-072,3202,3902,3152,3754,259,00023,750
2001-05-022,3202,3602,2902,3606,435,00023,600
2001-05-012,2952,3152,2752,3155,933,00023,150
2001-04-272,2502,2552,1902,2555,334,00022,550
2001-04-262,2052,2502,1902,2456,322,00022,450
2001-04-252,1452,1902,1352,1653,368,00021,650
2001-04-242,1002,1352,0802,1207,317,00021,200
2001-04-232,2052,2252,1752,1806,015,00021,800
2001-04-202,1652,2302,1552,19011,389,00021,900
2001-04-192,1952,1952,1352,15515,012,00021,550
2001-04-182,0302,0902,0202,0358,154,00020,350
2001-04-171,9601,9691,9451,9503,457,00019,500
2001-04-162,0002,0051,9521,9872,519,00019,870
2001-04-132,0752,0751,9962,0255,027,00020,250
2001-04-122,0102,0651,9922,0359,429,00020,350
2001-04-111,9351,9631,9281,9474,252,00019,470
2001-04-101,9061,9341,8861,8952,784,00018,950
2001-04-091,9651,9681,8901,9164,255,00019,160
2001-04-062,0252,0351,9751,9809,320,00019,800
2001-04-051,9321,9601,9171,9316,732,00019,310
2001-04-041,8931,9081,8461,8759,343,00018,750
2001-04-031,9491,9801,9361,9534,993,00019,530
2001-04-021,9982,0151,9601,9795,169,00019,790
2001-03-302,0102,0301,9701,9984,933,00019,980
2001-03-292,0002,0101,9701,9779,050,00019,770
2001-03-282,0402,0652,0052,0455,980,00020,450
2001-03-272,0152,0451,9882,0108,544,00020,100
2001-03-262,0802,1202,0602,10013,731,00021,000
2001-03-231,9001,9991,8731,97018,042,00019,700
2001-03-221,7601,8441,7351,81010,038,00018,100
2001-03-211,6351,7601,6301,76010,854,00017,600
2001-03-191,6261,6731,6131,6194,797,00016,190
2001-03-161,6171,6641,6071,6565,871,00016,560
2001-03-151,5291,6201,5201,6186,541,00016,180
2001-03-141,6101,6201,5601,5645,570,00015,640
2001-03-131,5901,5941,5341,55015,621,00015,500
2001-03-121,6851,6951,6591,6655,010,00016,650
2001-03-091,7361,7461,7061,7289,568,00017,280
2001-03-081,8281,8281,7621,7666,732,00017,660
2001-03-071,8001,8511,7701,83510,302,00018,350
2001-03-061,7241,7431,7151,7288,418,00017,280
2001-03-051,7051,7251,6631,6948,422,00016,940
2001-03-021,7691,7911,6961,71113,506,00017,110
2001-03-011,8651,8691,8061,8297,547,00018,290
2001-02-281,9421,9561,8891,9095,859,00019,090
2001-02-271,9992,0251,9651,9725,757,00019,720
2001-02-261,9852,0101,9751,9804,025,00019,800
2001-02-231,9611,9981,9531,9955,271,00019,950
2001-02-222,0052,0051,9801,99110,471,00019,910
2001-02-212,0802,0902,0402,0456,073,00020,450
2001-02-202,0302,1352,0302,1156,950,00021,150
2001-02-192,0602,0852,0452,0703,705,00020,700
2001-02-162,1002,1202,0602,1006,895,00021,000
2001-02-152,0702,1202,0552,0857,470,00020,850
2001-02-142,1202,1402,0852,1105,539,00021,100
2001-02-132,1702,2052,1352,1455,651,00021,450
2001-02-092,1002,1502,1002,1305,774,00021,300
2001-02-082,1502,1502,0852,1205,072,00021,200
2001-02-072,1802,1902,1552,1805,210,00021,800
2001-02-062,2502,2802,2002,2206,552,00022,200
2001-02-052,2752,3202,2652,2903,769,00022,900
2001-02-022,3602,3752,3102,3303,422,00023,300
2001-02-012,3102,3652,2952,3655,682,00023,650
2001-01-312,3652,3852,3502,3755,974,00023,750
2001-01-302,3302,3702,3202,3256,266,00023,250
2001-01-292,2602,3502,2552,2905,181,00022,900
2001-01-262,2552,2752,2252,2408,091,00022,400
2001-01-252,3602,3602,3002,3356,445,00023,350
2001-01-242,4002,4102,3702,4007,255,00024,000
2001-01-232,4952,5002,4102,4308,735,00024,300
2001-01-222,5402,5802,5002,5758,784,00025,750
2001-01-192,5002,5702,4802,56011,348,00025,600
2001-01-182,4102,4602,4102,4507,772,00024,500
2001-01-172,3202,3652,3052,3504,273,00023,500
2001-01-162,3752,3952,3202,3556,117,00023,550
2001-01-152,3452,3652,3252,3357,906,00023,350
2001-01-122,1952,2752,1952,2659,055,00022,650
2001-01-112,2002,2152,1252,1455,468,00021,450
2001-01-102,1402,1802,1002,1302,753,00021,300
2001-01-092,1352,1552,0802,1204,027,00021,200
2001-01-052,1202,2002,1202,1956,304,00021,950
2001-01-042,1502,1702,0752,1207,168,00021,200

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