6701 NEC の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-304504504424443,142,0004,440
2002-12-274614614544583,069,0004,580
2002-12-264624664574643,133,0004,640
2002-12-254554624534585,121,0004,580
2002-12-244424564384518,236,0004,510
2002-12-204434484354375,920,0004,370
2002-12-194444504334507,360,0004,500
2002-12-184444494404479,561,0004,470
2002-12-174504544404446,154,0004,440
2002-12-164494534444457,158,0004,450
2002-12-1346046344644912,510,0004,490
2002-12-124624674594645,531,0004,640
2002-12-114714814604608,418,0004,600
2002-12-1047047145846211,838,0004,620
2002-12-094884934764807,163,0004,800
2002-12-064784964734969,705,0004,960
2002-12-0549549547948010,332,0004,800
2002-12-0450751249449510,596,0004,950
2002-12-0352053652052611,919,0005,260
2002-12-0252452651151512,805,0005,150
2002-11-2950653150552324,606,0005,230
2002-11-2849050048249915,536,0004,990
2002-11-274674724624667,482,0004,660
2002-11-264844914754779,944,0004,770
2002-11-254844854714807,162,0004,800
2002-11-2249049447547913,149,0004,790
2002-11-2145347645147411,560,0004,740
2002-11-204314454294387,568,0004,380
2002-11-1942743742342913,496,0004,290
2002-11-1843644342142411,015,0004,240
2002-11-1545045143744010,662,0004,400
2002-11-144384504344368,482,0004,360
2002-11-134444494374376,635,0004,370
2002-11-124314424314397,600,0004,390
2002-11-114514524304398,919,0004,390
2002-11-084654684554607,379,0004,600
2002-11-074754904704759,611,0004,750
2002-11-0649649747347911,100,0004,790
2002-11-0547349846749115,521,0004,910
2002-11-014544594464587,361,0004,580
2002-10-314634664464508,517,0004,500
2002-10-304634674514519,528,0004,510
2002-10-2946647446447310,260,0004,730
2002-10-2847047245546311,409,0004,630
2002-10-2545547045446512,895,0004,650
2002-10-2446146945145115,605,0004,510
2002-10-2345146143945616,814,0004,560
2002-10-2250250245846018,350,0004,600
2002-10-215175194985008,965,0005,000
2002-10-1851552951052215,218,0005,220
2002-10-1748850848649510,098,0004,950
2002-10-1651151748549015,011,0004,900
2002-10-1549550449450212,471,0005,020
2002-10-1146848946647318,922,0004,730
2002-10-1046346844645821,413,0004,580
2002-10-0947547546046412,795,0004,640
2002-10-0847548347048019,363,0004,800
2002-10-0750050147648016,950,0004,800
2002-10-0452452951251912,687,0005,190
2002-10-0355155753353810,830,0005,380
2002-10-025805845585598,108,0005,590
2002-10-015775785655685,567,0005,680
2002-09-305845945825874,260,0005,870
2002-09-2760360659360110,146,0006,010
2002-09-2659760458458410,459,0005,840
2002-09-2556859256357717,454,0005,770
2002-09-2458058155856715,940,0005,670
2002-09-2059159858058212,160,0005,820
2002-09-196356416016019,231,0006,010
2002-09-186016125996125,964,0006,120
2002-09-1761161860661010,170,0006,100
2002-09-1360861159860116,455,0006,010
2002-09-126106255996237,165,0006,230
2002-09-116276286126176,739,0006,170
2002-09-106246346196209,237,0006,200
2002-09-096266286176176,300,0006,170
2002-09-0660761560260813,348,0006,080
2002-09-056176306136258,837,0006,250
2002-09-0461961960360910,411,0006,090
2002-09-036356376256277,415,0006,270
2002-09-026506516406405,202,0006,400
2002-08-306546696476617,472,0006,610
2002-08-296506546396508,019,0006,500
2002-08-286786796586587,509,0006,580
2002-08-276906976736797,360,0006,790
2002-08-2669170768769111,953,0006,910
2002-08-2369870469170113,242,0007,010
2002-08-2268969367769214,422,0006,920
2002-08-2166568666568014,902,0006,800
2002-08-2065767765667219,489,0006,720
2002-08-196596616456478,760,0006,470
2002-08-166616646466528,068,0006,520
2002-08-156536616496556,210,0006,550
2002-08-146346506336437,288,0006,430
2002-08-136386576356466,663,0006,460
2002-08-126656686456477,476,0006,470
2002-08-096796796616688,186,0006,680
2002-08-0867568665866313,996,0006,630
2002-08-0765467765167620,323,0006,760
2002-08-0663063262062814,817,0006,280
2002-08-0565165863864015,898,0006,400
2002-08-0268368667067114,694,0006,710
2002-08-017177177007037,211,0007,030
2002-07-317257257107155,855,0007,150
2002-07-307357377237308,487,0007,300
2002-07-297217417077109,953,0007,100
2002-07-2676076271972814,052,0007,280
2002-07-257927947657676,732,0007,670
2002-07-247867897717725,404,0007,720
2002-07-237748027717956,750,0007,950
2002-07-227767877707818,463,0007,810
2002-07-198008057887966,707,0007,960
2002-07-188038258018258,221,0008,250
2002-07-1780280377579312,838,0007,930
2002-07-168128168008006,792,0008,000
2002-07-158108188078125,650,0008,120
2002-07-128228308158207,931,0008,200
2002-07-118118158008026,562,0008,020
2002-07-108298388178256,052,0008,250
2002-07-098408458278396,014,0008,390
2002-07-0886086282784010,974,0008,400
2002-07-0583084082583410,063,0008,340
2002-07-048188218048116,418,0008,110
2002-07-038038238038177,130,0008,170
2002-07-028088228018216,330,0008,210
2002-07-018408448208285,143,0008,280
2002-06-2881783481783411,647,0008,340
2002-06-278088147988028,264,0008,020
2002-06-2680480679479813,423,0007,980
2002-06-2583485082282411,048,0008,240
2002-06-2483084181783710,966,0008,370
2002-06-218388448348434,754,0008,430
2002-06-208338508298479,601,0008,470
2002-06-1986587083883810,459,0008,380
2002-06-188808908688756,708,0008,750
2002-06-178828878658665,936,0008,660
2002-06-1489389788488410,688,0008,840
2002-06-139079128968966,770,0008,960
2002-06-129039048938978,529,0008,970
2002-06-119019109019076,445,0009,070
2002-06-109109159019015,509,0009,010
2002-06-079059089019059,207,0009,050
2002-06-069229329139137,904,0009,130
2002-06-059209289129168,772,0009,160
2002-06-0493394091291711,044,0009,170
2002-06-039319429289349,098,0009,340
2002-05-3192894292592511,068,0009,250
2002-05-309419439289389,367,0009,380
2002-05-299549569459497,656,0009,490
2002-05-289769809559646,948,0009,640
2002-05-279779979779804,675,0009,800
2002-05-249829889739877,209,0009,870
2002-05-231,0011,0059859876,183,0009,870
2002-05-229719949699916,800,0009,910
2002-05-219909979789819,764,0009,810
2002-05-201,0171,0281,0121,01917,362,00010,190
2002-05-179851,00598099230,765,0009,920
2002-05-1692496291695519,326,0009,550
2002-05-1592593091592414,590,0009,240
2002-05-149209269009008,898,0009,000
2002-05-139159209099107,439,0009,100
2002-05-1092393290793110,069,0009,310
2002-05-0995896292393317,242,0009,330
2002-05-0893294491692415,654,0009,240
2002-05-0795195292392617,691,0009,260
2002-05-029769829629759,300,0009,750
2002-05-019991,00397397513,927,0009,750
2002-04-301,0201,02598499012,411,0009,900
2002-04-261,0571,0591,0241,0379,349,00010,370
2002-04-251,0401,0561,0301,04912,990,00010,490
2002-04-241,0471,0541,0361,0419,817,00010,410
2002-04-231,0201,0471,0181,03713,432,00010,370
2002-04-221,0341,0501,0311,03218,071,00010,320
2002-04-199911,0059771,00014,325,00010,000
2002-04-181,0231,0279971,01315,942,00010,130
2002-04-171,0301,0331,0181,03211,984,00010,320
2002-04-169991,0149901,01411,443,00010,140
2002-04-159951,0149821,01311,044,00010,130
2002-04-129871,00197899315,471,0009,930
2002-04-111,0551,0631,0091,0178,564,00010,170
2002-04-101,0301,0541,0151,0426,701,00010,420
2002-04-091,0751,0841,0391,03913,470,00010,390
2002-04-081,1031,1221,0881,0958,290,00010,950
2002-04-051,1211,1321,0831,0967,792,00010,960
2002-04-041,1561,1581,1301,1487,955,00011,480
2002-04-031,0821,1471,0791,1318,460,00011,310
2002-04-021,0811,1191,0721,1195,337,00011,190
2002-04-011,0881,0891,0721,0722,632,00010,720
2002-03-291,0991,1081,0741,0753,723,00010,750
2002-03-281,0991,1201,0851,1044,322,00011,040
2002-03-271,1001,1051,0781,0864,251,00010,860
2002-03-261,1001,1181,0751,0876,175,00010,870
2002-03-251,1491,1581,1061,1105,576,00011,100
2002-03-221,1591,1791,1411,1607,308,00011,600
2002-03-201,1691,1721,1451,1516,930,00011,510
2002-03-191,1261,1741,1251,1698,708,00011,690
2002-03-181,1501,1531,1061,1064,813,00011,060
2002-03-151,1131,1361,1131,1205,592,00011,200
2002-03-141,0721,0901,0531,0907,997,00010,900
2002-03-131,1051,1371,0751,0788,988,00010,780
2002-03-121,1611,1691,1241,12510,190,00011,250
2002-03-111,1951,2071,1661,18114,061,00011,810
2002-03-081,1101,1711,1101,14623,617,00011,460
2002-03-071,0601,1251,0461,12517,204,00011,250
2002-03-061,0111,0351,0071,0117,631,00010,110
2002-03-051,0451,0471,0101,02913,232,00010,290
2002-03-041,0351,0431,0181,02514,743,00010,250
2002-03-019631,00094799118,106,0009,910
2002-02-2892097391497328,195,0009,730
2002-02-2788590688389510,372,0008,950
2002-02-268808948768808,775,0008,800
2002-02-258858858658656,089,0008,650
2002-02-228758848628718,908,0008,710
2002-02-218668958588958,634,0008,950
2002-02-208538658518515,923,0008,510
2002-02-198838948618638,860,0008,630
2002-02-188668898468848,821,0008,840
2002-02-158738898668719,193,0008,710
2002-02-1488790487488313,401,0008,830
2002-02-1390790887588424,987,0008,840
2002-02-1294595292893711,888,0009,370
2002-02-0890593090392511,080,0009,250
2002-02-0789592889091219,960,0009,120
2002-02-0689591688088435,523,0008,840
2002-02-0587489785788250,345,0008,820
2002-02-0491491486688431,666,0008,840
2002-02-011,0101,01893093633,961,0009,360
2002-01-311,0551,0581,0221,0507,012,00010,500
2002-01-301,0501,0711,0501,0586,887,00010,580
2002-01-291,1061,1091,0831,0945,940,00010,940
2002-01-281,1551,1551,1171,1255,437,00011,250
2002-01-251,1551,1551,1021,1379,668,00011,370
2002-01-241,1841,1861,1351,14110,046,00011,410
2002-01-231,2001,2021,1611,1716,830,00011,710
2002-01-221,2271,2361,2001,2004,599,00012,000
2002-01-211,2151,2481,1991,2276,366,00012,270
2002-01-181,2341,2531,2201,2498,642,00012,490
2002-01-171,2251,2401,2101,22710,019,00012,270
2002-01-161,2811,2811,2451,2457,608,00012,450
2002-01-151,3181,3181,2991,3016,973,00013,010
2002-01-111,4021,4021,3531,3625,563,00013,620
2002-01-101,3751,3901,3541,3824,475,00013,820
2002-01-091,3981,3981,3691,3753,093,00013,750
2002-01-081,4011,4031,3701,3834,805,00013,830
2002-01-071,4391,4431,4121,4375,110,00014,370
2002-01-041,3801,4471,3761,44010,146,00014,400

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