6701 NEC の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	638	638	634	637	3,672,000	1,274
2004-12-29	640	640	633	633	4,965,000	1,266
2004-12-28	630	636	628	634	7,746,000	1,268
2004-12-27	631	631	620	629	11,862,000	1,258
2004-12-24	638	642	634	636	9,803,000	1,272
2004-12-22	644	644	634	638	7,832,000	1,276
2004-12-21	636	643	632	634	13,810,000	1,268
2004-12-20	629	637	628	637	15,418,000	1,274
2004-12-17	620	630	620	628	11,648,000	1,256
2004-12-16	617	627	613	623	10,921,000	1,246
2004-12-15	623	626	621	621	14,112,000	1,242
2004-12-14	612	622	611	620	12,822,000	1,240
2004-12-13	624	624	611	614	10,092,000	1,228
2004-12-10	630	630	622	623	16,669,000	1,246
2004-12-09	625	630	619	621	24,871,000	1,242
2004-12-08	611	626	609	626	26,726,000	1,252
2004-12-07	630	633	620	620	20,004,000	1,240
2004-12-06	618	640	617	634	73,579,000	1,268
2004-12-03	601	616	599	614	104,129,000	1,228
2004-12-02	573	576	569	575	13,936,000	1,150
2004-12-01	561	565	560	563	6,267,000	1,126
2004-11-30	570	571	567	569	8,567,000	1,138
2004-11-29	570	576	567	572	8,316,000	1,144
2004-11-26	566	571	563	566	8,910,000	1,132
2004-11-25	560	565	558	563	8,928,000	1,126
2004-11-24	563	567	555	558	15,000,000	1,116
2004-11-22	576	577	567	572	11,822,000	1,144
2004-11-19	589	589	580	584	9,461,000	1,168
2004-11-18	588	588	580	584	7,853,000	1,168
2004-11-17	581	585	578	581	11,961,000	1,162
2004-11-16	592	597	583	586	10,345,000	1,172
2004-11-15	586	592	582	589	10,462,000	1,178
2004-11-12	575	579	572	578	14,015,000	1,156
2004-11-11	582	583	571	572	11,196,000	1,144
2004-11-10	587	587	580	581	9,161,000	1,162
2004-11-09	587	592	585	588	17,211,000	1,176
2004-11-08	591	591	583	587	11,178,000	1,174
2004-11-05	585	588	582	585	15,688,000	1,170
2004-11-04	595	596	577	579	19,199,000	1,158
2004-11-02	580	582	572	578	14,932,000	1,156
2004-11-01	588	590	575	580	11,806,000	1,160
2004-10-29	604	605	580	588	25,297,000	1,176
2004-10-28	619	619	610	610	8,410,000	1,220
2004-10-27	613	616	604	609	8,564,000	1,218
2004-10-26	609	613	606	609	9,207,000	1,218
2004-10-25	610	616	608	615	7,012,000	1,230
2004-10-22	625	627	622	624	10,471,000	1,248
2004-10-21	619	621	612	616	12,326,000	1,232
2004-10-20	632	639	620	621	11,396,000	1,242
2004-10-19	639	646	636	638	10,188,000	1,276
2004-10-18	635	636	630	634	9,983,000	1,268
2004-10-15	642	645	640	645	8,795,000	1,290
2004-10-14	655	655	646	649	7,629,000	1,298
2004-10-13	660	664	655	656	8,672,000	1,312
2004-10-12	662	666	654	657	10,576,000	1,314
2004-10-08	668	673	668	672	7,452,000	1,344
2004-10-07	678	681	674	678	7,003,000	1,356
2004-10-06	671	681	670	675	8,443,000	1,350
2004-10-05	675	680	671	677	9,993,000	1,354
2004-10-04	672	676	667	675	18,874,000	1,350
2004-10-01	666	667	653	658	7,229,000	1,316
2004-09-30	657	660	652	659	9,617,000	1,318
2004-09-29	650	651	638	644	8,095,000	1,288
2004-09-28	651	654	648	648	6,611,000	1,296
2004-09-27	665	665	653	661	4,909,000	1,322
2004-09-24	665	665	656	658	12,146,000	1,316
2004-09-22	683	687	667	672	10,341,000	1,344
2004-09-21	695	696	677	682	10,187,000	1,364
2004-09-17	700	700	687	691	8,974,000	1,382
2004-09-16	703	707	699	702	5,456,000	1,404
2004-09-15	723	725	707	708	7,227,000	1,416
2004-09-14	728	734	723	726	16,201,000	1,452
2004-09-13	699	721	698	718	11,824,000	1,436
2004-09-10	692	695	685	693	13,131,000	1,386
2004-09-09	700	705	691	691	6,639,000	1,382
2004-09-08	706	710	697	698	6,188,000	1,396
2004-09-07	703	712	701	710	6,458,000	1,420
2004-09-06	695	705	690	697	6,083,000	1,394
2004-09-03	705	705	688	689	6,043,000	1,378
2004-09-02	701	705	698	703	4,247,000	1,406
2004-09-01	697	701	691	699	7,467,000	1,398
2004-08-31	708	711	701	701	7,652,000	1,402
2004-08-30	719	721	712	718	3,938,000	1,436
2004-08-27	722	722	714	715	4,934,000	1,430
2004-08-26	725	726	712	715	4,087,000	1,430
2004-08-25	710	717	702	715	6,000,000	1,430
2004-08-24	711	718	708	716	9,540,000	1,432
2004-08-23	708	716	704	704	9,384,000	1,408
2004-08-20	698	710	698	702	8,493,000	1,404
2004-08-19	690	710	687	708	16,856,000	1,416
2004-08-18	669	681	667	681	8,250,000	1,362
2004-08-17	671	673	660	667	7,773,000	1,334
2004-08-16	652	665	641	664	10,584,000	1,328
2004-08-13	672	672	656	656	9,398,000	1,312
2004-08-12	678	682	676	676	3,410,000	1,352
2004-08-11	686	687	679	682	6,254,000	1,364
2004-08-10	673	680	670	676	9,911,000	1,352
2004-08-09	664	683	664	683	7,343,000	1,366
2004-08-06	674	687	674	681	7,592,000	1,362
2004-08-05	689	698	682	693	10,561,000	1,386
2004-08-04	684	685	666	679	8,968,000	1,358
2004-08-03	697	698	685	689	4,747,000	1,378
2004-08-02	700	703	688	693	7,928,000	1,386
2004-07-30	696	697	689	695	6,254,000	1,390
2004-07-29	694	698	677	680	9,883,000	1,360
2004-07-28	687	705	685	703	8,647,000	1,406
2004-07-27	682	687	675	677	7,804,000	1,354
2004-07-26	681	697	675	691	7,246,000	1,382
2004-07-23	695	697	687	690	8,275,000	1,380
2004-07-22	694	698	689	696	11,975,000	1,392
2004-07-21	707	714	706	709	8,940,000	1,418
2004-07-20	693	697	690	693	7,930,000	1,386
2004-07-16	700	717	693	712	11,282,000	1,424
2004-07-15	719	721	701	713	9,680,000	1,426
2004-07-14	725	726	712	713	10,135,000	1,426
2004-07-13	730	733	717	721	14,097,000	1,442
2004-07-12	730	743	730	738	7,364,000	1,476
2004-07-09	724	729	723	729	6,084,000	1,458
2004-07-08	731	733	720	723	6,480,000	1,446
2004-07-07	726	737	725	729	10,024,000	1,458
2004-07-06	754	760	745	746	8,287,000	1,492
2004-07-05	746	749	736	744	5,103,000	1,488
2004-07-02	759	761	751	753	9,048,000	1,506
2004-07-01	774	776	767	769	7,793,000	1,538
2004-06-30	762	771	761	768	7,653,000	1,536
2004-06-29	764	772	757	772	7,432,000	1,544
2004-06-28	763	772	761	768	11,242,000	1,536
2004-06-25	760	764	752	761	6,277,000	1,522
2004-06-24	748	766	745	762	18,011,000	1,524
2004-06-23	737	741	726	738	11,787,000	1,476
2004-06-22	732	734	717	727	9,420,000	1,454
2004-06-21	734	737	724	730	9,476,000	1,460
2004-06-18	745	747	722	726	19,479,000	1,452
2004-06-17	753	754	745	750	10,097,000	1,500
2004-06-16	747	753	743	743	16,417,000	1,486
2004-06-15	751	752	732	737	21,799,000	1,474
2004-06-14	772	773	755	757	8,255,000	1,514
2004-06-11	768	775	763	768	16,509,000	1,536
2004-06-10	775	784	772	778	13,664,000	1,556
2004-06-09	790	794	781	785	8,601,000	1,570
2004-06-08	801	804	792	794	11,994,000	1,588
2004-06-07	770	789	768	789	12,802,000	1,578
2004-06-04	769	771	751	760	14,587,000	1,520
2004-06-03	784	793	763	769	14,642,000	1,538
2004-06-02	795	799	785	788	7,526,000	1,576
2004-06-01	799	802	793	800	3,556,000	1,600
2004-05-31	806	806	789	801	6,876,000	1,602
2004-05-28	811	815	805	809	8,513,000	1,618
2004-05-27	799	808	795	805	7,281,000	1,610
2004-05-26	815	816	801	801	7,474,000	1,602
2004-05-25	814	814	797	800	8,418,000	1,600
2004-05-24	820	821	814	819	6,527,000	1,638
2004-05-21	815	826	810	824	8,911,000	1,648
2004-05-20	806	814	801	808	8,774,000	1,616
2004-05-19	792	817	791	811	17,348,000	1,622
2004-05-18	760	781	752	781	11,496,000	1,562
2004-05-17	780	790	750	755	13,700,000	1,510
2004-05-14	789	793	769	780	17,736,000	1,560
2004-05-13	795	795	768	769	10,591,000	1,538
2004-05-12	810	810	793	801	11,052,000	1,602
2004-05-11	790	806	773	780	14,612,000	1,560
2004-05-10	822	825	790	800	15,347,000	1,600
2004-05-07	831	849	831	835	16,072,000	1,670
2004-05-06	867	870	836	838	11,008,000	1,676
2004-04-30	865	873	858	867	16,218,000	1,734
2004-04-28	896	900	885	895	8,454,000	1,790
2004-04-27	910	910	888	896	15,176,000	1,792
2004-04-26	927	937	918	920	27,416,000	1,840
2004-04-23	895	930	886	925	29,248,000	1,850
2004-04-22	891	895	882	885	7,039,000	1,770
2004-04-21	884	891	872	883	6,653,000	1,766
2004-04-20	859	893	845	888	13,807,000	1,776
2004-04-19	865	865	841	855	6,019,000	1,710
2004-04-16	870	874	852	857	6,283,000	1,714
2004-04-15	881	888	862	867	8,914,000	1,734
2004-04-14	880	880	864	878	9,339,000	1,756
2004-04-13	897	900	880	882	7,120,000	1,764
2004-04-12	876	893	876	887	5,183,000	1,774
2004-04-09	882	888	866	871	10,643,000	1,742
2004-04-08	887	903	880	902	8,815,000	1,804
2004-04-07	888	898	880	892	8,688,000	1,784
2004-04-06	917	920	889	903	20,620,000	1,806
2004-04-05	892	908	887	907	23,861,000	1,814
2004-04-02	864	885	860	877	19,814,000	1,754
2004-04-01	865	867	847	848	7,533,000	1,696
2004-03-31	867	875	846	856	7,155,000	1,712
2004-03-30	885	885	853	862	12,286,000	1,724
2004-03-29	872	886	866	870	20,728,000	1,740
2004-03-26	848	862	838	862	24,044,000	1,724
2004-03-25	823	828	811	821	9,580,000	1,642
2004-03-24	812	823	804	823	8,021,000	1,646
2004-03-23	801	816	800	811	7,860,000	1,622
2004-03-22	823	825	812	813	7,439,000	1,626
2004-03-19	815	833	813	833	6,063,000	1,666
2004-03-18	847	848	826	830	11,860,000	1,660
2004-03-17	820	832	815	829	11,923,000	1,658
2004-03-16	807	810	801	803	10,680,000	1,606
2004-03-15	825	830	816	819	10,936,000	1,638
2004-03-12	810	832	810	821	17,958,000	1,642
2004-03-11	811	836	807	830	14,449,000	1,660
2004-03-10	834	834	822	827	10,686,000	1,654
2004-03-09	844	844	833	841	15,562,000	1,682
2004-03-08	839	859	838	858	33,256,000	1,716
2004-03-05	825	826	812	824	12,864,000	1,648
2004-03-04	815	820	808	817	12,604,000	1,634
2004-03-03	836	840	820	822	15,533,000	1,644
2004-03-02	830	840	825	836	15,358,000	1,672
2004-03-01	808	818	800	818	14,263,000	1,636
2004-02-27	781	808	781	804	13,055,000	1,608
2004-02-26	783	783	770	779	8,171,000	1,558
2004-02-25	770	785	769	770	7,960,000	1,540
2004-02-24	795	797	769	780	17,684,000	1,560
2004-02-23	805	813	799	809	10,063,000	1,618
2004-02-20	788	805	786	805	11,018,000	1,610
2004-02-19	794	796	781	788	6,963,000	1,576
2004-02-18	800	807	778	782	14,633,000	1,564
2004-02-17	773	797	772	793	11,036,000	1,586
2004-02-16	779	783	764	767	8,107,000	1,534
2004-02-13	765	779	759	779	10,565,000	1,558
2004-02-12	778	781	759	764	10,952,000	1,528
2004-02-10	775	780	750	756	15,818,000	1,512
2004-02-09	787	793	777	783	11,536,000	1,566
2004-02-06	767	775	760	767	13,246,000	1,534
2004-02-05	753	768	745	757	16,222,000	1,514
2004-02-04	785	788	760	766	11,694,000	1,532
2004-02-03	793	796	772	781	16,412,000	1,562
2004-02-02	816	818	801	803	10,318,000	1,606
2004-01-30	835	836	816	821	12,010,000	1,642
2004-01-29	829	844	826	837	9,640,000	1,674
2004-01-28	835	841	829	836	11,054,000	1,672
2004-01-27	883	883	853	855	7,915,000	1,710
2004-01-26	875	878	862	873	8,358,000	1,746
2004-01-23	895	896	880	883	7,638,000	1,766
2004-01-22	888	903	872	885	15,722,000	1,770
2004-01-21	876	898	866	885	13,264,000	1,770
2004-01-20	879	891	870	879	12,435,000	1,758
2004-01-19	878	886	873	877	16,006,000	1,754
2004-01-16	845	868	840	868	13,846,000	1,736
2004-01-15	848	856	836	839	11,821,000	1,678
2004-01-14	836	858	826	857	22,392,000	1,714
2004-01-13	848	851	825	826	13,150,000	1,652
2004-01-09	834	847	826	844	21,240,000	1,688
2004-01-08	807	821	805	819	18,213,000	1,638
2004-01-07	804	805	793	801	9,074,000	1,602
2004-01-06	820	826	794	807	18,961,000	1,614
2004-01-05	809	813	802	812	12,011,000	1,624

分割・併合履歴： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03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