1. HOME >
  2. 株価時系列 >
  3. 6701 >
  4. 2004年

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
2004-12-306386386346373,672,0006,370
2004-12-296406406336334,965,0006,330
2004-12-286306366286347,746,0006,340
2004-12-2763163162062911,862,0006,290
2004-12-246386426346369,803,0006,360
2004-12-226446446346387,832,0006,380
2004-12-2163664363263413,810,0006,340
2004-12-2062963762863715,418,0006,370
2004-12-1762063062062811,648,0006,280
2004-12-1661762761362310,921,0006,230
2004-12-1562362662162114,112,0006,210
2004-12-1461262261162012,822,0006,200
2004-12-1362462461161410,092,0006,140
2004-12-1063063062262316,669,0006,230
2004-12-0962563061962124,871,0006,210
2004-12-0861162660962626,726,0006,260
2004-12-0763063362062020,004,0006,200
2004-12-0661864061763473,579,0006,340
2004-12-03601616599614104,129,0006,140
2004-12-0257357656957513,936,0005,750
2004-12-015615655605636,267,0005,630
2004-11-305705715675698,567,0005,690
2004-11-295705765675728,316,0005,720
2004-11-265665715635668,910,0005,660
2004-11-255605655585638,928,0005,630
2004-11-2456356755555815,000,0005,580
2004-11-2257657756757211,822,0005,720
2004-11-195895895805849,461,0005,840
2004-11-185885885805847,853,0005,840
2004-11-1758158557858111,961,0005,810
2004-11-1659259758358610,345,0005,860
2004-11-1558659258258910,462,0005,890
2004-11-1257557957257814,015,0005,780
2004-11-1158258357157211,196,0005,720
2004-11-105875875805819,161,0005,810
2004-11-0958759258558817,211,0005,880
2004-11-0859159158358711,178,0005,870
2004-11-0558558858258515,688,0005,850
2004-11-0459559657757919,199,0005,790
2004-11-0258058257257814,932,0005,780
2004-11-0158859057558011,806,0005,800
2004-10-2960460558058825,297,0005,880
2004-10-286196196106108,410,0006,100
2004-10-276136166046098,564,0006,090
2004-10-266096136066099,207,0006,090
2004-10-256106166086157,012,0006,150
2004-10-2262562762262410,471,0006,240
2004-10-2161962161261612,326,0006,160
2004-10-2063263962062111,396,0006,210
2004-10-1963964663663810,188,0006,380
2004-10-186356366306349,983,0006,340
2004-10-156426456406458,795,0006,450
2004-10-146556556466497,629,0006,490
2004-10-136606646556568,672,0006,560
2004-10-1266266665465710,576,0006,570
2004-10-086686736686727,452,0006,720
2004-10-076786816746787,003,0006,780
2004-10-066716816706758,443,0006,750
2004-10-056756806716779,993,0006,770
2004-10-0467267666767518,874,0006,750
2004-10-016666676536587,229,0006,580
2004-09-306576606526599,617,0006,590
2004-09-296506516386448,095,0006,440
2004-09-286516546486486,611,0006,480
2004-09-276656656536614,909,0006,610
2004-09-2466566565665812,146,0006,580
2004-09-2268368766767210,341,0006,720
2004-09-2169569667768210,187,0006,820
2004-09-177007006876918,974,0006,910
2004-09-167037076997025,456,0007,020
2004-09-157237257077087,227,0007,080
2004-09-1472873472372616,201,0007,260
2004-09-1369972169871811,824,0007,180
2004-09-1069269568569313,131,0006,930
2004-09-097007056916916,639,0006,910
2004-09-087067106976986,188,0006,980
2004-09-077037127017106,458,0007,100
2004-09-066957056906976,083,0006,970
2004-09-037057056886896,043,0006,890
2004-09-027017056987034,247,0007,030
2004-09-016977016916997,467,0006,990
2004-08-317087117017017,652,0007,010
2004-08-307197217127183,938,0007,180
2004-08-277227227147154,934,0007,150
2004-08-267257267127154,087,0007,150
2004-08-257107177027156,000,0007,150
2004-08-247117187087169,540,0007,160
2004-08-237087167047049,384,0007,040
2004-08-206987106987028,493,0007,020
2004-08-1969071068770816,856,0007,080
2004-08-186696816676818,250,0006,810
2004-08-176716736606677,773,0006,670
2004-08-1665266564166410,584,0006,640
2004-08-136726726566569,398,0006,560
2004-08-126786826766763,410,0006,760
2004-08-116866876796826,254,0006,820
2004-08-106736806706769,911,0006,760
2004-08-096646836646837,343,0006,830
2004-08-066746876746817,592,0006,810
2004-08-0568969868269310,561,0006,930
2004-08-046846856666798,968,0006,790
2004-08-036976986856894,747,0006,890
2004-08-027007036886937,928,0006,930
2004-07-306966976896956,254,0006,950
2004-07-296946986776809,883,0006,800
2004-07-286877056857038,647,0007,030
2004-07-276826876756777,804,0006,770
2004-07-266816976756917,246,0006,910
2004-07-236956976876908,275,0006,900
2004-07-2269469868969611,975,0006,960
2004-07-217077147067098,940,0007,090
2004-07-206936976906937,930,0006,930
2004-07-1670071769371211,282,0007,120
2004-07-157197217017139,680,0007,130
2004-07-1472572671271310,135,0007,130
2004-07-1373073371772114,097,0007,210
2004-07-127307437307387,364,0007,380
2004-07-097247297237296,084,0007,290
2004-07-087317337207236,480,0007,230
2004-07-0772673772572910,024,0007,290
2004-07-067547607457468,287,0007,460
2004-07-057467497367445,103,0007,440
2004-07-027597617517539,048,0007,530
2004-07-017747767677697,793,0007,690
2004-06-307627717617687,653,0007,680
2004-06-297647727577727,432,0007,720
2004-06-2876377276176811,242,0007,680
2004-06-257607647527616,277,0007,610
2004-06-2474876674576218,011,0007,620
2004-06-2373774172673811,787,0007,380
2004-06-227327347177279,420,0007,270
2004-06-217347377247309,476,0007,300
2004-06-1874574772272619,479,0007,260
2004-06-1775375474575010,097,0007,500
2004-06-1674775374374316,417,0007,430
2004-06-1575175273273721,799,0007,370
2004-06-147727737557578,255,0007,570
2004-06-1176877576376816,509,0007,680
2004-06-1077578477277813,664,0007,780
2004-06-097907947817858,601,0007,850
2004-06-0880180479279411,994,0007,940
2004-06-0777078976878912,802,0007,890
2004-06-0476977175176014,587,0007,600
2004-06-0378479376376914,642,0007,690
2004-06-027957997857887,526,0007,880
2004-06-017998027938003,556,0008,000
2004-05-318068067898016,876,0008,010
2004-05-288118158058098,513,0008,090
2004-05-277998087958057,281,0008,050
2004-05-268158168018017,474,0008,010
2004-05-258148147978008,418,0008,000
2004-05-248208218148196,527,0008,190
2004-05-218158268108248,911,0008,240
2004-05-208068148018088,774,0008,080
2004-05-1979281779181117,348,0008,110
2004-05-1876078175278111,496,0007,810
2004-05-1778079075075513,700,0007,550
2004-05-1478979376978017,736,0007,800
2004-05-1379579576876910,591,0007,690
2004-05-1281081079380111,052,0008,010
2004-05-1179080677378014,612,0007,800
2004-05-1082282579080015,347,0008,000
2004-05-0783184983183516,072,0008,350
2004-05-0686787083683811,008,0008,380
2004-04-3086587385886716,218,0008,670
2004-04-288969008858958,454,0008,950
2004-04-2791091088889615,176,0008,960
2004-04-2692793791892027,416,0009,200
2004-04-2389593088692529,248,0009,250
2004-04-228918958828857,039,0008,850
2004-04-218848918728836,653,0008,830
2004-04-2085989384588813,807,0008,880
2004-04-198658658418556,019,0008,550
2004-04-168708748528576,283,0008,570
2004-04-158818888628678,914,0008,670
2004-04-148808808648789,339,0008,780
2004-04-138979008808827,120,0008,820
2004-04-128768938768875,183,0008,870
2004-04-0988288886687110,643,0008,710
2004-04-088879038809028,815,0009,020
2004-04-078888988808928,688,0008,920
2004-04-0691792088990320,620,0009,030
2004-04-0589290888790723,861,0009,070
2004-04-0286488586087719,814,0008,770
2004-04-018658678478487,533,0008,480
2004-03-318678758468567,155,0008,560
2004-03-3088588585386212,286,0008,620
2004-03-2987288686687020,728,0008,700
2004-03-2684886283886224,044,0008,620
2004-03-258238288118219,580,0008,210
2004-03-248128238048238,021,0008,230
2004-03-238018168008117,860,0008,110
2004-03-228238258128137,439,0008,130
2004-03-198158338138336,063,0008,330
2004-03-1884784882683011,860,0008,300
2004-03-1782083281582911,923,0008,290
2004-03-1680781080180310,680,0008,030
2004-03-1582583081681910,936,0008,190
2004-03-1281083281082117,958,0008,210
2004-03-1181183680783014,449,0008,300
2004-03-1083483482282710,686,0008,270
2004-03-0984484483384115,562,0008,410
2004-03-0883985983885833,256,0008,580
2004-03-0582582681282412,864,0008,240
2004-03-0481582080881712,604,0008,170
2004-03-0383684082082215,533,0008,220
2004-03-0283084082583615,358,0008,360
2004-03-0180881880081814,263,0008,180
2004-02-2778180878180413,055,0008,040
2004-02-267837837707798,171,0007,790
2004-02-257707857697707,960,0007,700
2004-02-2479579776978017,684,0007,800
2004-02-2380581379980910,063,0008,090
2004-02-2078880578680511,018,0008,050
2004-02-197947967817886,963,0007,880
2004-02-1880080777878214,633,0007,820
2004-02-1777379777279311,036,0007,930
2004-02-167797837647678,107,0007,670
2004-02-1376577975977910,565,0007,790
2004-02-1277878175976410,952,0007,640
2004-02-1077578075075615,818,0007,560
2004-02-0978779377778311,536,0007,830
2004-02-0676777576076713,246,0007,670
2004-02-0575376874575716,222,0007,570
2004-02-0478578876076611,694,0007,660
2004-02-0379379677278116,412,0007,810
2004-02-0281681880180310,318,0008,030
2004-01-3083583681682112,010,0008,210
2004-01-298298448268379,640,0008,370
2004-01-2883584182983611,054,0008,360
2004-01-278838838538557,915,0008,550
2004-01-268758788628738,358,0008,730
2004-01-238958968808837,638,0008,830
2004-01-2288890387288515,722,0008,850
2004-01-2187689886688513,264,0008,850
2004-01-2087989187087912,435,0008,790
2004-01-1987888687387716,006,0008,770
2004-01-1684586884086813,846,0008,680
2004-01-1584885683683911,821,0008,390
2004-01-1483685882685722,392,0008,570
2004-01-1384885182582613,150,0008,260
2004-01-0983484782684421,240,0008,440
2004-01-0880782180581918,213,0008,190
2004-01-078048057938019,074,0008,010
2004-01-0682082679480718,961,0008,070
2004-01-0580981380281212,011,0008,120

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