6701 NEC の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3078579178278910,676,0007,890
2003-12-2976377476277010,508,0007,700
2003-12-267497607477608,539,0007,600
2003-12-2575475574274710,002,0007,470
2003-12-2475075774575614,895,0007,560
2003-12-2273474673274311,699,0007,430
2003-12-1973574072573213,653,0007,320
2003-12-1873573672172516,573,0007,250
2003-12-1774174572874534,412,0007,450
2003-12-1674976974275028,299,0007,500
2003-12-1575075874875616,656,0007,560
2003-12-1273373472673419,060,0007,340
2003-12-1171972471672314,350,0007,230
2003-12-1072272371671727,165,0007,170
2003-12-0972773272272646,986,0007,260
2003-12-0876076072272632,922,0007,260
2003-12-0579779777378019,743,0007,800
2003-12-0481081279079714,688,0007,970
2003-12-038168218088099,194,0008,090
2003-12-0281783481382611,723,0008,260
2003-12-0178081177580310,612,0008,030
2003-11-288008027877946,476,0007,940
2003-11-278008037837969,165,0007,960
2003-11-267798067727949,335,0007,940
2003-11-2576978575678018,833,0007,800
2003-11-2179680478778917,155,0007,890
2003-11-2081581979181513,024,0008,150
2003-11-1981681778378517,456,0007,850
2003-11-1883485481684115,521,0008,410
2003-11-1785385781583420,837,0008,340
2003-11-1492092487188415,415,0008,840
2003-11-1394095491892810,344,0009,280
2003-11-129409449139207,962,0009,200
2003-11-1195395892294512,697,0009,450
2003-11-101,0001,0009709837,894,0009,830
2003-11-079971,0039731,0009,994,00010,000
2003-11-061,0191,03099099013,258,0009,900
2003-11-051,0151,0271,0021,02719,229,00010,270
2003-11-041,0051,0199971,01920,104,00010,190
2003-10-319991,00297197113,877,0009,710
2003-10-309841,00097398223,361,0009,820
2003-10-2996199795499426,473,0009,940
2003-10-289459529409476,963,0009,470
2003-10-279429569299359,764,0009,350
2003-10-2491096390694021,580,0009,400
2003-10-2389190988088012,160,0008,800
2003-10-229569679319319,099,0009,310
2003-10-2197998893595427,564,0009,540
2003-10-2091196191096116,117,0009,610
2003-10-179309359139217,375,0009,210
2003-10-1690292888592810,936,0009,280
2003-10-1591493189091210,152,0009,120
2003-10-1491593090391411,011,0009,140
2003-10-1087390387089714,056,0008,970
2003-10-098648688538594,842,0008,590
2003-10-088708808618666,779,0008,660
2003-10-078858908758846,277,0008,840
2003-10-068898948768807,156,0008,800
2003-10-038408628398594,971,0008,590
2003-10-028508578418476,485,0008,470
2003-10-018318408238365,723,0008,360
2003-09-308348508338405,133,0008,400
2003-09-298268328208215,656,0008,210
2003-09-268198398168367,496,0008,360
2003-09-258358418208299,635,0008,290
2003-09-2485587583886012,843,0008,600
2003-09-2287687784384813,613,0008,480
2003-09-1992592588289426,192,0008,940
2003-09-1890492689091512,875,0009,150
2003-09-1793093190490611,226,0009,060
2003-09-169179179069117,425,0009,110
2003-09-1291592590991414,757,0009,140
2003-09-119109229089099,660,0009,090
2003-09-1092494392294010,243,0009,400
2003-09-0993593892293414,163,0009,340
2003-09-088829158829138,655,0009,130
2003-09-0592092589690211,105,0009,020
2003-09-0493094891491517,609,0009,150
2003-09-0394195191793321,087,0009,330
2003-09-0292994291192727,131,0009,270
2003-09-0188092887992839,143,0009,280
2003-08-2986087085987015,308,0008,700
2003-08-288588638478517,210,0008,510
2003-08-2785286684785212,606,0008,520
2003-08-2684585783885213,013,0008,520
2003-08-2585187085185515,872,0008,550
2003-08-2287087285485726,377,0008,570
2003-08-2183886383485617,797,0008,560
2003-08-2082586681484338,589,0008,430
2003-08-1985085283083126,186,0008,310
2003-08-1884784782383925,621,0008,390
2003-08-1585086684184640,874,0008,460
2003-08-1479583378983236,545,0008,320
2003-08-1377379477179214,869,0007,920
2003-08-1275877375375912,952,0007,590
2003-08-117407497387486,609,0007,480
2003-08-0873374573174011,325,0007,400
2003-08-0775575572272311,580,0007,230
2003-08-0674475673975613,477,0007,560
2003-08-0575376875176415,181,0007,640
2003-08-0474376073975210,197,0007,520
2003-08-0176277075376115,522,0007,610
2003-07-3174074970874218,662,0007,420
2003-07-307677737507508,570,0007,500
2003-07-297987987757779,666,0007,770
2003-07-2880380879179112,516,0007,910
2003-07-2579079076778312,594,0007,830
2003-07-2477380376879125,576,0007,910
2003-07-2377277675976320,183,0007,630
2003-07-2272975372575223,004,0007,520
2003-07-1870173570172120,952,0007,210
2003-07-1773573771872117,518,0007,210
2003-07-1677778275275921,291,0007,590
2003-07-1579280777577624,892,0007,760
2003-07-1478378776577319,691,0007,730
2003-07-1177577976176432,719,0007,640
2003-07-1077980677279325,761,0007,930
2003-07-0981882878080928,042,0008,090
2003-07-0884084182082141,789,0008,210
2003-07-0775081774880060,875,0008,000
2003-07-0470674370174235,502,0007,420
2003-07-0375075472272656,561,0007,260
2003-07-0269171268470054,081,0007,000
2003-07-0161866861366163,509,0006,610
2003-06-3057860957660043,930,0006,000
2003-06-2754456054255818,952,0005,580
2003-06-265385395295358,333,0005,350
2003-06-255355435355408,237,0005,400
2003-06-245335435325366,854,0005,360
2003-06-235435455385436,847,0005,430
2003-06-2053754653754511,537,0005,450
2003-06-1955055554055012,305,0005,500
2003-06-1854755454355015,119,0005,500
2003-06-1755855954254820,121,0005,480
2003-06-1654955053453717,354,0005,370
2003-06-1355956555256320,822,0005,630
2003-06-1258558556556717,076,0005,670
2003-06-1156658456156837,531,0005,680
2003-06-1054856654856024,607,0005,600
2003-06-0954157453756830,169,0005,680
2003-06-0653654352954226,376,0005,420
2003-06-0553053852453825,798,0005,380
2003-06-0453053251852025,735,0005,200
2003-06-0351351750951720,686,0005,170
2003-06-0250251950251831,703,0005,180
2003-05-3049549749249221,379,0004,920
2003-05-2949649949249821,842,0004,980
2003-05-2848849548749336,251,0004,930
2003-05-2747547747047324,687,0004,730
2003-05-2646547946347725,469,0004,770
2003-05-2346347245946640,318,0004,660
2003-05-2242844542744317,973,0004,430
2003-05-2142443242342511,424,0004,250
2003-05-204104234064239,439,0004,230
2003-05-1942742841641812,761,0004,180
2003-05-1642543842543228,964,0004,320
2003-05-1542642941942319,372,0004,230
2003-05-1441742641742616,182,0004,260
2003-05-1342242641741720,541,0004,170
2003-05-1240041539541322,073,0004,130
2003-05-0939639839239410,223,0003,940
2003-05-0839340239039713,820,0003,970
2003-05-0740240539239816,639,0003,980
2003-05-0639039938839519,851,0003,950
2003-05-0236737936237916,013,0003,790
2003-05-0137137536036611,118,0003,660
2003-04-3035637535437316,070,0003,730
2003-04-283493513443487,491,0003,480
2003-04-2535035234134911,178,0003,490
2003-04-2434535634435411,304,0003,540
2003-04-233463483413458,186,0003,450
2003-04-223523523413437,917,0003,430
2003-04-213503523433518,668,0003,510
2003-04-1835135434735110,249,0003,510
2003-04-1734135034034710,595,0003,470
2003-04-1634835534334917,272,0003,490
2003-04-1534534633534515,365,0003,450
2003-04-1435635733334013,829,0003,400
2003-04-1136936935135510,976,0003,550
2003-04-1038238236436510,769,0003,650
2003-04-093853933803818,078,0003,810
2003-04-083953953883925,876,0003,920
2003-04-073904023864027,551,0004,020
2003-04-043913913863895,772,0003,890
2003-04-033953973873907,059,0003,900
2003-04-023873893773858,218,0003,850
2003-04-0138139337938114,329,0003,810
2003-03-3140940939139117,715,0003,910
2003-03-284184214134196,076,0004,190
2003-03-274214234164206,185,0004,200
2003-03-264304334254264,857,0004,260
2003-03-254284324234259,440,0004,250
2003-03-2443544343144312,648,0004,430
2003-03-204094174044177,905,0004,170
2003-03-193974023904018,051,0004,010
2003-03-184124134024027,794,0004,020
2003-03-174134133933947,470,0003,940
2003-03-1441241841041311,142,0004,130
2003-03-134054103993996,313,0003,990
2003-03-124014084014078,597,0004,070
2003-03-114014053983988,093,0003,980
2003-03-1042242540540910,654,0004,090
2003-03-074364364224227,901,0004,220
2003-03-064404444374385,240,0004,380
2003-03-054434454384436,137,0004,430
2003-03-044584584484535,337,0004,530
2003-03-034424634404598,321,0004,590
2003-02-284494514404404,412,0004,400
2003-02-274424434334395,525,0004,390
2003-02-264414484364417,787,0004,410
2003-02-254474474384385,764,0004,380
2003-02-244604614524523,051,0004,520
2003-02-214634664494553,972,0004,550
2003-02-204554594534594,114,0004,590
2003-02-1947047545646010,077,0004,600
2003-02-184754764604657,958,0004,650
2003-02-1746347846347516,619,0004,750
2003-02-144524584504585,497,0004,580
2003-02-1345046344745012,473,0004,500
2003-02-124414504414475,465,0004,470
2003-02-104344384304375,022,0004,370
2003-02-074374404294364,863,0004,360
2003-02-064504524414425,406,0004,420
2003-02-054464524414497,696,0004,490
2003-02-0445746545045610,311,0004,560
2003-02-034304494284497,709,0004,490
2003-01-314304374224308,856,0004,300
2003-01-304324464324409,759,0004,400
2003-01-2946646643543711,795,0004,370
2003-01-2846047445846610,494,0004,660
2003-01-274774784694707,707,0004,700
2003-01-2450050048649214,951,0004,920
2003-01-2347549746649725,329,0004,970
2003-01-2245847445147212,310,0004,720
2003-01-214404554374545,443,0004,540
2003-01-204554624404406,869,0004,400
2003-01-174424664424658,565,0004,650
2003-01-164414504404475,375,0004,470
2003-01-154404494314496,612,0004,490
2003-01-144324424304408,524,0004,400
2003-01-104234334194277,488,0004,270
2003-01-094274294164226,117,0004,220
2003-01-084404454284344,981,0004,340
2003-01-074574624444445,545,0004,440
2003-01-064504544494514,423,0004,510

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