6701 NEC の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295685715675693,880,0005,690
2006-12-285705725655676,510,0005,670
2006-12-2755957055856513,082,0005,650
2006-12-2655356055355416,470,0005,540
2006-12-255605655595629,133,0005,620
2006-12-225695725675678,667,0005,670
2006-12-2157858156856919,898,0005,690
2006-12-2056257756157519,952,0005,750
2006-12-1956756855755917,034,0005,590
2006-12-1857357456757221,940,0005,720
2006-12-1556357056156824,494,0005,680
2006-12-1456156155756111,660,0005,610
2006-12-1355556055456014,063,0005,600
2006-12-1256056055255415,842,0005,540
2006-12-1155956055355915,090,0005,590
2006-12-0856056455555625,776,0005,560
2006-12-0755257155156535,656,0005,650
2006-12-0655155454655415,300,0005,540
2006-12-0555655654754812,762,0005,480
2006-12-0455855955055122,804,0005,510
2006-12-0155456555156221,284,0005,620
2006-11-3055055654855316,181,0005,530
2006-11-2954654754054618,211,0005,460
2006-11-2854554653754317,691,0005,430
2006-11-2754455454255014,477,0005,500
2006-11-2455655654254721,318,0005,470
2006-11-2256156454955736,057,0005,570
2006-11-2159559858559014,895,0005,900
2006-11-2060160258358313,537,0005,830
2006-11-1760461060260412,066,0006,040
2006-11-166106115975989,745,0005,980
2006-11-1559760959560015,368,0006,000
2006-11-1459659758859413,689,0005,940
2006-11-135915945875889,398,0005,880
2006-11-1059360059259410,847,0005,940
2006-11-0959860259259311,400,0005,930
2006-11-086086095965989,812,0005,980
2006-11-0761661760360711,568,0006,070
2006-11-0660060159160011,560,0006,000
2006-11-0260460460060111,157,0006,010
2006-11-0160360860160613,307,0006,060
2006-10-3160660960160218,082,0006,020
2006-10-3061661760160424,766,0006,040
2006-10-2762863061261436,436,0006,140
2006-10-2663063461962238,816,0006,220
2006-10-2565566063463942,192,0006,390
2006-10-2468869167768012,162,0006,800
2006-10-236766866726819,251,0006,810
2006-10-206756806756775,990,0006,770
2006-10-1968268267467812,143,0006,780
2006-10-1867568367368110,085,0006,810
2006-10-1768569767968134,375,0006,810
2006-10-1667369267168428,249,0006,840
2006-10-1366066565765814,542,0006,580
2006-10-1266066365165211,345,0006,520
2006-10-1166667665965915,568,0006,590
2006-10-106566696566639,949,0006,630
2006-10-0666466865866611,410,0006,660
2006-10-0565766565366419,205,0006,640
2006-10-0465765864164514,782,0006,450
2006-10-0365365664965313,545,0006,530
2006-10-0265566364966116,437,0006,610
2006-09-2965265364264916,396,0006,490
2006-09-2865766065165515,675,0006,550
2006-09-2764666064366014,731,0006,600
2006-09-2665065363263616,504,0006,360
2006-09-2565066363765511,054,0006,550
2006-09-2265566265365710,912,0006,570
2006-09-2166366565566112,099,0006,610
2006-09-2066266665365816,153,0006,580
2006-09-1967668767267318,567,0006,730
2006-09-1567167766767411,429,0006,740
2006-09-146736746656707,076,0006,700
2006-09-1367567566566815,036,0006,680
2006-09-1265866365465715,137,0006,570
2006-09-1166867666266217,456,0006,620
2006-09-0865767365666518,258,0006,650
2006-09-0767667966566714,451,0006,670
2006-09-0668469368268715,771,0006,870
2006-09-0569169168168314,891,0006,830
2006-09-0468769468168818,885,0006,880
2006-09-0167867967167712,058,0006,770
2006-08-3166268465968321,206,0006,830
2006-08-3066566764865512,402,0006,550
2006-08-2966066465466013,587,0006,600
2006-08-286586596506508,470,0006,500
2006-08-2566066465666113,821,0006,610
2006-08-246606616526538,430,0006,530
2006-08-236676706626668,594,0006,660
2006-08-226656736616729,477,0006,720
2006-08-216786796646667,990,0006,660
2006-08-1867768067267814,319,0006,780
2006-08-1767568466967025,244,0006,700
2006-08-1664166564066130,955,0006,610
2006-08-1563163862863117,227,0006,310
2006-08-146106306106298,802,0006,290
2006-08-116226266196197,782,0006,190
2006-08-106186246156247,277,0006,240
2006-08-0961662560362411,534,0006,240
2006-08-0861061960561911,201,0006,190
2006-08-076266276096138,340,0006,130
2006-08-046316356246265,108,0006,260
2006-08-036356376296339,036,0006,330
2006-08-0262163262162911,017,0006,290
2006-08-0163364163163412,348,0006,340
2006-07-3163164463163422,092,0006,340
2006-07-2861562661062138,520,0006,210
2006-07-275745895705889,785,0005,880
2006-07-265855875705789,476,0005,780
2006-07-2558058557857910,320,0005,790
2006-07-2457057255856611,119,0005,660
2006-07-2157058356657812,877,0005,780
2006-07-2057257556557412,702,0005,740
2006-07-1954855954654913,302,0005,490
2006-07-1856256454554519,379,0005,450
2006-07-1457057356856814,022,0005,680
2006-07-1357758657357715,847,0005,770
2006-07-1258859157858214,497,0005,820
2006-07-1160260358959514,301,0005,950
2006-07-1059660959160912,099,0006,090
2006-07-076136166036069,553,0006,060
2006-07-0661361560560812,520,0006,080
2006-07-0562863361161718,901,0006,170
2006-07-0462663362362818,431,0006,280
2006-07-0361562561262017,762,0006,200
2006-06-3061261560461019,623,0006,100
2006-06-2958159657959223,023,0005,920
2006-06-2857458157157613,812,0005,760
2006-06-2757858357758015,248,0005,800
2006-06-2658058357557621,468,0005,760
2006-06-2358059057658819,197,0005,880
2006-06-2259659858659127,631,0005,910
2006-06-2158459058058615,412,0005,860
2006-06-2059259557358126,294,0005,810
2006-06-1960260459460010,809,0006,000
2006-06-1660461859660723,671,0006,070
2006-06-1559860058158419,707,0005,840
2006-06-1458559757858814,897,0005,880
2006-06-1360160558558820,694,0005,880
2006-06-1260262060061713,420,0006,170
2006-06-0960061759060631,655,0006,060
2006-06-0860561258859926,050,0005,990
2006-06-0763764462562615,658,0006,260
2006-06-0665265464564713,762,0006,470
2006-06-056666676556629,024,0006,620
2006-06-0266066864666519,295,0006,650
2006-06-0167667765065322,163,0006,530
2006-05-3167668366366824,453,0006,680
2006-05-3069870369469621,794,0006,960
2006-05-2968769968368825,194,0006,880
2006-05-2667068266867717,356,0006,770
2006-05-2567167265566418,504,0006,640
2006-05-2466968265467423,936,0006,740
2006-05-2367368266366318,420,0006,630
2006-05-2270570767767820,490,0006,780
2006-05-1969270568470018,256,0007,000
2006-05-1869069668069219,487,0006,920
2006-05-1770771069570916,087,0007,090
2006-05-1672372469269724,076,0006,970
2006-05-1572172471071532,169,0007,150
2006-05-1274974972274133,298,0007,410
2006-05-1179280377677913,990,0007,790
2006-05-1080681179079214,630,0007,920
2006-05-0978781078680021,155,0008,000
2006-05-0879779778678613,674,0007,860
2006-05-0279179778278719,362,0007,870
2006-05-0179180378679512,222,0007,950
2006-04-2880180778579718,401,0007,970
2006-04-2781881980681011,533,0008,100
2006-04-2682783381482016,399,0008,200
2006-04-2582983180081830,089,0008,180
2006-04-2483584382683429,371,0008,340
2006-04-2186388186287316,321,0008,730
2006-04-2087387786286218,266,0008,620
2006-04-1986787285886319,457,0008,630
2006-04-1885085784585526,658,0008,550
2006-04-1786987185686012,911,0008,600
2006-04-1486587785787224,788,0008,720
2006-04-1387487985686038,797,0008,600
2006-04-1287888687087428,722,0008,740
2006-04-1191091388789835,715,0008,980
2006-04-1089592088891662,860,0009,160
2006-04-0786089285989250,531,0008,920
2006-04-0684485384385218,092,0008,520
2006-04-0584685383583720,400,0008,370
2006-04-0484385483684434,546,0008,440
2006-04-0383185582984260,081,0008,420
2006-03-3181282880982767,095,0008,270
2006-03-3078080077879242,169,0007,920
2006-03-2975878075477620,370,0007,760
2006-03-2875076174875619,986,0007,560
2006-03-2774476074175621,120,0007,560
2006-03-2473774572573413,118,0007,340
2006-03-2374575074074312,910,0007,430
2006-03-2272074370874025,535,0007,400
2006-03-2074275372672620,462,0007,260
2006-03-1773574673374427,537,0007,440
2006-03-1672673472472827,230,0007,280
2006-03-1571071870671710,388,0007,170
2006-03-1470771070070712,782,0007,070
2006-03-137097137017039,862,0007,030
2006-03-1070771570470611,194,0007,060
2006-03-0969371069071013,489,0007,100
2006-03-0869669968469012,150,0006,900
2006-03-0770370569569511,578,0006,950
2006-03-066947006876988,764,0006,980
2006-03-0370370869669910,932,0006,990
2006-03-0270971770971314,149,0007,130
2006-03-0170871470370518,362,0007,050
2006-02-2872773371772117,024,0007,210
2006-02-2771073471073418,809,0007,340
2006-02-2471072170772012,806,0007,200
2006-02-2371272571171910,838,0007,190
2006-02-2272272671371516,808,0007,150
2006-02-2171972470071212,064,0007,120
2006-02-2070972270571320,414,0007,130
2006-02-1772272870570621,457,0007,060
2006-02-1670472170171522,926,0007,150
2006-02-1570770869369413,135,0006,940
2006-02-1468470167969723,176,0006,970
2006-02-1369469466567416,999,0006,740
2006-02-1071471468469625,162,0006,960
2006-02-0971171570771112,446,0007,110
2006-02-0871071869769818,925,0006,980
2006-02-0771571871071317,578,0007,130
2006-02-0673573671872112,829,0007,210
2006-02-0372673072272612,993,0007,260
2006-02-0275075273473812,933,0007,380
2006-02-0176076073173120,263,0007,310
2006-01-3175677175676019,373,0007,600
2006-01-3077878577077622,243,0007,760
2006-01-2776276275275817,508,0007,580
2006-01-267547547387428,351,0007,420
2006-01-257417467337349,466,0007,340
2006-01-2473574172673112,329,0007,310
2006-01-2372174171472919,256,0007,290
2006-01-2076076475076114,550,0007,610
2006-01-1973174573074013,349,0007,400
2006-01-1875275270272126,780,0007,210
2006-01-1777878475475719,578,0007,570
2006-01-1678179177578514,931,0007,850
2006-01-1378680678179123,063,0007,910
2006-01-1279580678679430,037,0007,940
2006-01-1178779075778120,136,0007,810
2006-01-1079379776677725,106,0007,770
2006-01-0677080476178645,037,0007,860
2006-01-0574777074376632,154,0007,660
2006-01-047407437357397,397,0007,390

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