6701 NEC の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-285105175095157,586,0005,150
2007-12-2750252250251815,032,0005,180
2007-12-265025065005038,770,0005,030
2007-12-2550450549649913,684,0004,990
2007-12-2149450049249914,711,0004,990
2007-12-204924954864898,132,0004,890
2007-12-1949550148849011,180,0004,900
2007-12-1849550349449612,301,0004,960
2007-12-175105155045049,805,0005,040
2007-12-1451452251452213,767,0005,220
2007-12-135255265175178,878,0005,170
2007-12-125285355255347,496,0005,340
2007-12-115365425355388,020,0005,380
2007-12-1053153352653310,495,0005,330
2007-12-0753453953053011,897,0005,300
2007-12-0651853651453621,186,0005,360
2007-12-055085135025089,353,0005,080
2007-12-045075135045079,942,0005,070
2007-12-0352052050650911,436,0005,090
2007-11-305195225155199,854,0005,190
2007-11-2951452150952114,133,0005,210
2007-11-284904964884949,252,0004,940
2007-11-2748449747849314,471,0004,930
2007-11-2648650048449915,589,0004,990
2007-11-2246848046647212,435,0004,720
2007-11-2148648647347813,325,0004,780
2007-11-2048649247449019,955,0004,900
2007-11-1950551350050110,377,0005,010
2007-11-165045105035048,658,0005,040
2007-11-155235265185207,424,0005,200
2007-11-145255255165228,208,0005,220
2007-11-1349350649150515,846,0005,050
2007-11-1250250849550513,730,0005,050
2007-11-0952753352052216,925,0005,220
2007-11-0854455553353717,114,0005,370
2007-11-075545555415436,684,0005,430
2007-11-065455535445475,217,0005,470
2007-11-055595595475547,505,0005,540
2007-11-025645655555569,337,0005,560
2007-11-0157358357258010,619,0005,800
2007-10-315675705635707,206,0005,700
2007-10-3056656655355711,264,0005,570
2007-10-2954556654455211,551,0005,520
2007-10-265455555455527,132,0005,520
2007-10-255475535415439,434,0005,430
2007-10-245505525415457,358,0005,450
2007-10-2355255554555210,681,0005,520
2007-10-2254154653654014,478,0005,400
2007-10-195625655575596,850,0005,590
2007-10-185545685545647,794,0005,640
2007-10-1757357455956410,525,0005,640
2007-10-165825865775777,070,0005,770
2007-10-155875925845878,308,0005,870
2007-10-125865875815857,550,0005,850
2007-10-115825895775856,972,0005,850
2007-10-1057858757758311,115,0005,830
2007-10-095765775705758,312,0005,750
2007-10-055655685625637,300,0005,630
2007-10-045645685605649,027,0005,640
2007-10-0357157156057110,092,0005,710
2007-10-0256257056057013,165,0005,700
2007-10-015545585495556,628,0005,550
2007-09-285645645515589,210,0005,580
2007-09-2755156454956211,900,0005,620
2007-09-265435485385418,288,0005,410
2007-09-2553555953455511,939,0005,550
2007-09-2156456454254711,370,0005,470
2007-09-205655685535578,674,0005,570
2007-09-1955556855355916,116,0005,590
2007-09-185285385285357,593,0005,350
2007-09-1454855654755413,043,0005,540
2007-09-135545545395426,141,0005,420
2007-09-1254455454054711,990,0005,470
2007-09-1153554052653711,257,0005,370
2007-09-1054054953954312,716,0005,430
2007-09-075495525435499,259,0005,490
2007-09-0655255954655613,545,0005,560
2007-09-0555757355656027,368,0005,600
2007-09-045535565475529,690,0005,520
2007-09-035395465385454,448,0005,450
2007-08-315355475335479,732,0005,470
2007-08-305305345265275,177,0005,270
2007-08-295155265125249,051,0005,240
2007-08-285395395315356,879,0005,350
2007-08-275505515365415,866,0005,410
2007-08-245465485385414,764,0005,410
2007-08-235425445365438,291,0005,430
2007-08-225275375275347,448,0005,340
2007-08-215385385285317,924,0005,310
2007-08-2053053251852810,265,0005,280
2007-08-1752452650450415,699,0005,040
2007-08-1653853851853316,213,0005,330
2007-08-1555055254254212,263,0005,420
2007-08-145525545505529,442,0005,520
2007-08-1355256055055012,771,0005,500
2007-08-1056356755755814,133,0005,580
2007-08-0957457856357018,214,0005,700
2007-08-0856456856256612,338,0005,660
2007-08-075715735635648,158,0005,640
2007-08-065715745695706,669,0005,700
2007-08-035775775705749,320,0005,740
2007-08-0258458657057113,721,0005,710
2007-08-0159359658158312,031,0005,830
2007-07-3159059258558710,955,0005,870
2007-07-3059259558859212,922,0005,920
2007-07-2759460559060011,429,0006,000
2007-07-2661361760460410,911,0006,040
2007-07-256176206136188,395,0006,180
2007-07-246216256206256,000,0006,250
2007-07-236206256196227,453,0006,220
2007-07-206316396306326,016,0006,320
2007-07-196286316256296,874,0006,290
2007-07-186436436306356,839,0006,350
2007-07-176426436316366,250,0006,360
2007-07-136416416356388,575,0006,380
2007-07-1263964562963115,981,0006,310
2007-07-1163065662763931,385,0006,390
2007-07-106356366286305,069,0006,300
2007-07-096296316266294,699,0006,290
2007-07-066276296256255,227,0006,250
2007-07-056326376296318,031,0006,310
2007-07-046316326256277,095,0006,270
2007-07-036376376236288,734,0006,280
2007-07-026316376306337,209,0006,330
2007-06-2963563962563815,093,0006,380
2007-06-2862363162162711,948,0006,270
2007-06-276256286166189,105,0006,180
2007-06-2662563262562813,341,0006,280
2007-06-2562464362363520,347,0006,350
2007-06-2262963262462911,139,0006,290
2007-06-2162063361863215,735,0006,320
2007-06-206246246186229,169,0006,220
2007-06-196246256226248,172,0006,240
2007-06-1862963062562711,080,0006,270
2007-06-1561762361662313,371,0006,230
2007-06-146176196126159,477,0006,150
2007-06-1360662060561614,473,0006,160
2007-06-126116146046046,813,0006,040
2007-06-116126156086087,891,0006,080
2007-06-0860760759960618,550,0006,060
2007-06-0760761260461112,301,0006,110
2007-06-066226236166179,522,0006,170
2007-06-056296296226257,446,0006,250
2007-06-046356356256278,058,0006,270
2007-06-016286306236267,990,0006,260
2007-05-316206256186207,598,0006,200
2007-05-3062162461461810,590,0006,180
2007-05-2962163261762512,154,0006,250
2007-05-286246276196217,511,0006,210
2007-05-2561962761562415,720,0006,240
2007-05-2461362461361813,266,0006,180
2007-05-2362463062062117,874,0006,210
2007-05-2261763361663245,272,0006,320
2007-05-215855915815899,093,0005,890
2007-05-1859760159059219,299,0005,920
2007-05-1759559757558727,238,0005,870
2007-05-1661561559160525,673,0006,050
2007-05-156206266156197,789,0006,190
2007-05-146296336266296,352,0006,290
2007-05-116296296216237,155,0006,230
2007-05-106346356286298,284,0006,290
2007-05-096366396316357,536,0006,350
2007-05-086406436366377,020,0006,370
2007-05-0765165163764010,789,0006,400
2007-05-026316346266316,591,0006,310
2007-05-016356406306347,380,0006,340
2007-04-2764565363563810,544,0006,380
2007-04-266436456386446,487,0006,440
2007-04-2564664763263611,568,0006,360
2007-04-2463965163664911,514,0006,490
2007-04-2365365664464711,049,0006,470
2007-04-2065465764564814,751,0006,480
2007-04-1964264762863411,312,0006,340
2007-04-186536566486519,414,0006,510
2007-04-1766166364965310,868,0006,530
2007-04-1665365664765113,160,0006,510
2007-04-1365565864264210,380,0006,420
2007-04-126586586486508,667,0006,500
2007-04-116666706566628,714,0006,620
2007-04-1066766965666515,178,0006,650
2007-04-0965867065867017,214,0006,700
2007-04-066556606506558,283,0006,550
2007-04-0565766165265921,116,0006,590
2007-04-0465066564566135,351,0006,610
2007-04-0364064663264211,686,0006,420
2007-04-0263565163063127,802,0006,310
2007-03-3062763762663215,165,0006,320
2007-03-2960662660662211,645,0006,220
2007-03-2861162260961611,784,0006,160
2007-03-2762362461361610,380,0006,160
2007-03-266316326216246,413,0006,240
2007-03-2363363662262810,640,0006,280
2007-03-2262863362162412,104,0006,240
2007-03-206186226126159,634,0006,150
2007-03-1959861559861210,414,0006,120
2007-03-1660161159560517,966,0006,050
2007-03-1559461159360517,380,0006,050
2007-03-1460160359059313,007,0005,930
2007-03-136116166086117,577,0006,110
2007-03-1261362060961710,843,0006,170
2007-03-0960861960561220,631,0006,120
2007-03-0858760458360215,584,0006,020
2007-03-0760860858859219,245,0005,920
2007-03-0659461259159923,110,0005,990
2007-03-0560861659659721,426,0005,970
2007-03-0262562761862015,380,0006,200
2007-03-0162563562562720,119,0006,270
2007-02-2860863560862822,830,0006,280
2007-02-2764765464464816,280,0006,480
2007-02-2664165764065328,287,0006,530
2007-02-2361664361463926,698,0006,390
2007-02-2263663762663012,799,0006,300
2007-02-2163263763263510,240,0006,350
2007-02-2063563762763011,793,0006,300
2007-02-1962963662663213,313,0006,320
2007-02-1662663062462711,209,0006,270
2007-02-1563063262263118,257,0006,310
2007-02-1461063061062729,237,0006,270
2007-02-1360761260660713,664,0006,070
2007-02-0960161259261018,462,0006,100
2007-02-0858860358859819,126,0005,980
2007-02-0759659758258615,024,0005,860
2007-02-065976005935958,395,0005,950
2007-02-0559759758859211,418,0005,920
2007-02-0260560659659613,884,0005,960
2007-02-0160761160260514,165,0006,050
2007-01-3160861660661018,226,0006,100
2007-01-3061861960560715,511,0006,070
2007-01-2961562161561612,246,0006,160
2007-01-2661662161061920,892,0006,190
2007-01-2561862661561932,021,0006,190
2007-01-2461261560760914,728,0006,090
2007-01-2360561360360813,308,0006,080
2007-01-2260560860260812,803,0006,080
2007-01-1960760960260410,955,0006,040
2007-01-1860961460761112,840,0006,110
2007-01-1760661360461011,996,0006,100
2007-01-1661261860961116,588,0006,110
2007-01-1560561260360922,855,0006,090
2007-01-1259460959160538,850,0006,050
2007-01-1158158857858117,022,0005,810
2007-01-1058358757658018,180,0005,800
2007-01-0957758957658421,249,0005,840
2007-01-0558959357357629,733,0005,760
2007-01-0457159256658828,490,0005,880

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