6701 NEC の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-307387417307345,450,0007,340
2005-12-297307387307378,370,0007,370
2005-12-287307327227307,156,0007,300
2005-12-277327337247277,454,0007,270
2005-12-267387427327349,717,0007,340
2005-12-2272574472474031,661,0007,400
2005-12-2172472871571715,558,0007,170
2005-12-207097167097169,929,0007,160
2005-12-1971871970571910,834,0007,190
2005-12-1671872371071315,203,0007,130
2005-12-1573873872272715,266,0007,270
2005-12-1474976373573817,978,0007,380
2005-12-1374775073374310,816,0007,430
2005-12-1274275574174613,179,0007,460
2005-12-0973175472875220,329,0007,520
2005-12-0875575772873024,035,0007,300
2005-12-0776777374775019,430,0007,500
2005-12-0677377576276424,930,0007,640
2005-12-0576278076177729,756,0007,770
2005-12-0274676274575439,160,0007,540
2005-12-0172573771773625,451,0007,360
2005-11-3071572771472527,961,0007,250
2005-11-2970371770271525,401,0007,150
2005-11-2869771269470835,729,0007,080
2005-11-2568369168268713,246,0006,870
2005-11-2469870269369634,791,0006,960
2005-11-2269069767568843,079,0006,880
2005-11-21675692668688109,912,0006,880
2005-11-1864465464364943,950,0006,490
2005-11-1762663662463414,750,0006,340
2005-11-1662663062162910,764,0006,290
2005-11-156306346266299,063,0006,290
2005-11-1463463862863016,004,0006,300
2005-11-1163563662362615,953,0006,260
2005-11-1063763962363122,920,0006,310
2005-11-0961664261662751,313,0006,270
2005-11-0860662259661325,839,0006,130
2005-11-0760961059660015,287,0006,000
2005-11-0460160259459917,048,0005,990
2005-11-0258458558058110,909,0005,810
2005-11-0157858957658512,468,0005,850
2005-10-3157557957357314,486,0005,730
2005-10-2857557957057518,803,0005,750
2005-10-2759559557658220,529,0005,820
2005-10-265885965885919,707,0005,910
2005-10-2559359458558914,618,0005,890
2005-10-2459659758158125,190,0005,810
2005-10-2160361260061112,727,0006,110
2005-10-206126156066078,578,0006,070
2005-10-1962262361061211,437,0006,120
2005-10-186226246166187,616,0006,180
2005-10-1762963261862012,327,0006,200
2005-10-1462163162062319,023,0006,230
2005-10-1362062661862414,983,0006,240
2005-10-1263064862663118,359,0006,310
2005-10-1162063861963511,898,0006,350
2005-10-0763763862462916,802,0006,290
2005-10-0663264262963729,647,0006,370
2005-10-0567568266166266,045,0006,620
2005-10-04633671631668115,422,0006,680
2005-10-0361962861862321,869,0006,230
2005-09-3061262361061517,183,0006,150
2005-09-2961861860861212,605,0006,120
2005-09-2861761960861316,200,0006,130
2005-09-276236236136139,604,0006,130
2005-09-2661462061462011,740,0006,200
2005-09-2261362061261315,421,0006,130
2005-09-2161763061262326,582,0006,230
2005-09-2061762161261716,032,0006,170
2005-09-1662062261561821,280,0006,180
2005-09-1561262061161719,348,0006,170
2005-09-1460361460361015,805,0006,100
2005-09-1360861260360612,340,0006,060
2005-09-1262362360861131,692,0006,110
2005-09-0958761258461253,123,0006,120
2005-09-085885885805848,167,0005,840
2005-09-075885895845887,994,0005,880
2005-09-065895905835847,767,0005,840
2005-09-055835885825867,252,0005,860
2005-09-025905905845866,183,0005,860
2005-09-0159059258858913,317,0005,890
2005-08-3158859458458917,803,0005,890
2005-08-305815835775807,792,0005,800
2005-08-2958258357457513,221,0005,750
2005-08-2659259258458714,253,0005,870
2005-08-2558359158258818,207,0005,880
2005-08-2458159057858633,411,0005,860
2005-08-2357059756658268,059,0005,820
2005-08-2256757156756811,449,0005,680
2005-08-195665675655668,072,0005,660
2005-08-1857157356856911,772,0005,690
2005-08-175705755705719,254,0005,710
2005-08-165755785735748,698,0005,740
2005-08-155725755725736,293,0005,730
2005-08-1258158357357510,927,0005,750
2005-08-115905905815839,722,0005,830
2005-08-1058559258158113,166,0005,810
2005-08-095705765685756,577,0005,750
2005-08-085605725595696,936,0005,690
2005-08-055745765705714,865,0005,710
2005-08-045755805745779,200,0005,770
2005-08-035775785735747,993,0005,740
2005-08-025715745705737,057,0005,730
2005-08-0157757857157310,175,0005,730
2005-07-2957958157357513,794,0005,750
2005-07-285955955875878,059,0005,870
2005-07-275885895845877,054,0005,870
2005-07-265805875795868,136,0005,860
2005-07-255895915815828,462,0005,820
2005-07-225935935885927,174,0005,920
2005-07-215945965935934,516,0005,930
2005-07-205925955915924,179,0005,920
2005-07-195965965905927,224,0005,920
2005-07-155955955885888,137,0005,880
2005-07-145875905855867,920,0005,860
2005-07-135845855815846,922,0005,840
2005-07-1258358558058111,161,0005,810
2005-07-1158058157557711,284,0005,770
2005-07-0857758057357324,195,0005,730
2005-07-0759459558258323,149,0005,830
2005-07-066026066016046,187,0006,040
2005-07-0560360660060210,177,0006,020
2005-07-046006015945977,864,0005,970
2005-07-016006025955966,804,0005,960
2005-06-306066065986007,431,0006,000
2005-06-296076086036056,697,0006,050
2005-06-285966015946019,113,0006,010
2005-06-275966015945999,257,0005,990
2005-06-246056106046097,377,0006,090
2005-06-236116156106156,682,0006,150
2005-06-226116196106169,759,0006,160
2005-06-216106136086103,856,0006,100
2005-06-206156186086097,638,0006,090
2005-06-176066136036138,761,0006,130
2005-06-166086086016045,524,0006,040
2005-06-156076096036075,823,0006,070
2005-06-146076086036063,698,0006,060
2005-06-136066126056066,227,0006,060
2005-06-106016066016029,143,0006,020
2005-06-096076075986014,626,0006,010
2005-06-086086086046077,673,0006,070
2005-06-076026055996018,102,0006,010
2005-06-066026125986129,018,0006,120
2005-06-036056076016068,656,0006,060
2005-06-0261061560760711,182,0006,070
2005-06-016006065986049,216,0006,040
2005-05-3160260859960314,490,0006,030
2005-05-3058860258759815,595,0005,980
2005-05-2758658958158710,927,0005,870
2005-05-2657758457058314,913,0005,830
2005-05-2559359857758213,188,0005,820
2005-05-2460560559159212,056,0005,920
2005-05-235905965885967,649,0005,960
2005-05-205965975855857,679,0005,850
2005-05-1957959057759011,946,0005,900
2005-05-185745785685699,412,0005,690
2005-05-175845845715759,542,0005,750
2005-05-1658058957657611,699,0005,760
2005-05-135805845775799,619,0005,790
2005-05-125765805755764,379,0005,760
2005-05-115755775735776,906,0005,770
2005-05-105865875795796,650,0005,790
2005-05-0958658758158610,204,0005,860
2005-05-0659059258258613,633,0005,860
2005-05-025725855705807,729,0005,800
2005-04-2858458757257816,507,0005,780
2005-04-275905945875947,420,0005,940
2005-04-265975995935957,507,0005,950
2005-04-255985985885926,941,0005,920
2005-04-226026035935959,122,0005,950
2005-04-2158459758059214,366,0005,920
2005-04-2060961159659710,592,0005,970
2005-04-1959460059059615,908,0005,960
2005-04-1859159858658621,885,0005,860
2005-04-1561261660961215,408,0006,120
2005-04-1463163262062715,678,0006,270
2005-04-1364464663263420,193,0006,340
2005-04-1265766064264410,519,0006,440
2005-04-116656666556568,611,0006,560
2005-04-0867067166566911,918,0006,690
2005-04-0766366966066815,239,0006,680
2005-04-0665566565265517,204,0006,550
2005-04-0564066063565025,634,0006,500
2005-04-046456496406429,414,0006,420
2005-04-0163964663564610,170,0006,460
2005-03-316476566446487,294,0006,480
2005-03-306396456386439,211,0006,430
2005-03-2966066464964919,143,0006,490
2005-03-2863665763565210,297,0006,520
2005-03-256456466356357,523,0006,350
2005-03-2463864163463912,888,0006,390
2005-03-2364965163363715,155,0006,370
2005-03-2265365464564510,241,0006,450
2005-03-186466596466579,140,0006,570
2005-03-176366486366466,614,0006,460
2005-03-1665165164164614,257,0006,460
2005-03-156536556476519,809,0006,510
2005-03-1466466464965112,750,0006,510
2005-03-1165966465666321,663,0006,630
2005-03-106716736646697,039,0006,690
2005-03-096686746666708,471,0006,700
2005-03-0868568566867215,824,0006,720
2005-03-076866886816835,524,0006,830
2005-03-046866886816837,450,0006,830
2005-03-036846886826836,951,0006,830
2005-03-0268168667668212,455,0006,820
2005-03-0167468067368010,074,0006,800
2005-02-286806816766799,794,0006,790
2005-02-2567067466767010,331,0006,700
2005-02-2466367766367219,471,0006,720
2005-02-2366767766266233,026,0006,620
2005-02-2266367866266939,713,0006,690
2005-02-2165365664565517,800,0006,550
2005-02-1863865963665427,846,0006,540
2005-02-1763464163363814,170,0006,380
2005-02-1663464063263817,817,0006,380
2005-02-1563363562863111,517,0006,310
2005-02-146336336266296,808,0006,290
2005-02-106166256146238,557,0006,230
2005-02-096216266206258,793,0006,250
2005-02-086236246176199,887,0006,190
2005-02-0761162561162416,083,0006,240
2005-02-046106126086118,569,0006,110
2005-02-0361461660961319,398,0006,130
2005-02-0259960459960010,702,0006,000
2005-02-0160060659559617,147,0005,960
2005-01-315915995875949,473,0005,940
2005-01-2858860258759518,922,0005,950
2005-01-275895895815848,171,0005,840
2005-01-265845885835849,199,0005,840
2005-01-2558458557858110,762,0005,810
2005-01-245925955865879,182,0005,870
2005-01-2158959458859011,141,0005,900
2005-01-2060060159460011,483,0006,000
2005-01-196106116046049,082,0006,040
2005-01-1861061660360614,482,0006,060
2005-01-1760261160160612,202,0006,060
2005-01-1460460760160514,308,0006,050
2005-01-1361061060060512,737,0006,050
2005-01-126186196136136,874,0006,130
2005-01-1162362461862110,057,0006,210
2005-01-076206206146169,428,0006,160
2005-01-066156246156198,610,0006,190
2005-01-056276306226277,962,0006,270
2005-01-046376376336373,496,0006,370

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