6701 NEC の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3028230228129736,595,0002,970
2008-12-2926327426127231,319,0002,720
2008-12-262482542482532,788,0002,530
2008-12-252462482442462,447,0002,460
2008-12-242432462422457,756,0002,450
2008-12-222522552502534,909,0002,530
2008-12-192532572482497,003,0002,490
2008-12-182492572452546,361,0002,540
2008-12-172612622452547,383,0002,540
2008-12-162602602492517,205,0002,510
2008-12-152512652512648,924,0002,640
2008-12-1225625924124514,420,0002,450
2008-12-112662682602679,693,0002,670
2008-12-1025126824926410,684,0002,640
2008-12-092492542432508,670,0002,500
2008-12-0823325023224710,366,0002,470
2008-12-0523423822523213,937,0002,320
2008-12-0424725022823518,903,0002,350
2008-12-032562572492508,679,0002,500
2008-12-022582602502518,991,0002,510
2008-12-012692742662717,487,0002,710
2008-11-282692702632687,505,0002,680
2008-11-272772792702744,903,0002,740
2008-11-262612712612676,412,0002,670
2008-11-2528428425927310,608,0002,730
2008-11-2124326524126211,589,0002,620
2008-11-2025726024925110,717,0002,510
2008-11-192752762652708,970,0002,700
2008-11-182832852702709,489,0002,700
2008-11-172792942732836,569,0002,830
2008-11-142932952762809,784,0002,800
2008-11-1327828527627811,848,0002,780
2008-11-122852972832938,955,0002,930
2008-11-112993052922928,096,0002,920
2008-11-103163173013049,561,0003,040
2008-11-0728030427829314,126,0002,930
2008-11-0631431830030012,141,0003,000
2008-11-0533134032533920,015,0003,390
2008-11-0428831828831317,577,0003,130
2008-10-3128929627928315,591,0002,830
2008-10-3027529927329816,812,0002,980
2008-10-2928128425527520,825,0002,750
2008-10-2823626322826023,626,0002,600
2008-10-2726527623824129,142,0002,410
2008-10-2429730026626823,053,0002,680
2008-10-2330530528530231,528,0003,020
2008-10-2235335432733016,357,0003,300
2008-10-2137037336237211,494,0003,720
2008-10-2034235833435712,478,0003,570
2008-10-1734535033334011,660,0003,400
2008-10-1633034632632614,175,0003,260
2008-10-1535837835437413,716,0003,740
2008-10-1434638434537816,186,0003,780
2008-10-1030833230831621,692,0003,160
2008-10-0934036133835319,519,0003,530
2008-10-0837237735035317,216,0003,530
2008-10-0737539137238216,694,0003,820
2008-10-0640840939339511,563,0003,950
2008-10-0342042340441312,900,0004,130
2008-10-0244444542543015,754,0004,300
2008-10-0145345844744910,146,0004,490
2008-09-3043444743444012,894,0004,400
2008-09-294674784624646,963,0004,640
2008-09-264754774644668,828,0004,660
2008-09-254664724554729,170,0004,720
2008-09-2447448345947311,437,0004,730
2008-09-224844854704749,453,0004,740
2008-09-1946046645346413,165,0004,640
2008-09-1842444742244514,974,0004,450
2008-09-1744245644144913,074,0004,490
2008-09-1643344543043718,158,0004,370
2008-09-1246947345947011,609,0004,700
2008-09-114634664554619,211,0004,610
2008-09-1046347746347112,318,0004,710
2008-09-094874884704738,136,0004,730
2008-09-0848049147648210,782,0004,820
2008-09-0547947945446520,092,0004,650
2008-09-044984984894898,329,0004,890
2008-09-0349850148649716,926,0004,970
2008-09-0250852049450310,237,0005,030
2008-09-014965144965129,613,0005,120
2008-08-2950451250251011,319,0005,100
2008-08-284975004934948,472,0004,940
2008-08-274934954864905,867,0004,900
2008-08-264904994864986,638,0004,980
2008-08-255045064974995,522,0004,990
2008-08-224814904774899,931,0004,890
2008-08-2150250248348812,866,0004,880
2008-08-2048250348150311,710,0005,030
2008-08-1950750748949213,502,0004,920
2008-08-1850651950650811,309,0005,080
2008-08-155125185105169,368,0005,160
2008-08-144995134995027,104,0005,020
2008-08-1351251350350911,934,0005,090
2008-08-1251351850551412,006,0005,140
2008-08-115075135065108,019,0005,100
2008-08-0849450548349715,515,0004,970
2008-08-0749049547349324,241,0004,930
2008-08-0650851350551118,755,0005,110
2008-08-0549250248348919,905,0004,890
2008-08-0450650648949028,194,0004,900
2008-08-0153453849349564,172,0004,950
2008-07-3158859458559311,540,0005,930
2008-07-3057658057457910,134,0005,790
2008-07-295745775645687,058,0005,680
2008-07-285915945815848,918,0005,840
2008-07-255905935835866,725,0005,860
2008-07-245865965855969,138,0005,960
2008-07-2357559457558616,051,0005,860
2008-07-225585705555708,325,0005,700
2008-07-185595605505505,767,0005,500
2008-07-175545585505547,729,0005,540
2008-07-165435525385489,129,0005,480
2008-07-1555255454254710,705,0005,470
2008-07-1456057055655713,391,0005,570
2008-07-1157557556456412,963,0005,640
2008-07-105725795725748,631,0005,740
2008-07-0958459758158213,801,0005,820
2008-07-0858358457457511,023,0005,750
2008-07-0758358958258714,470,0005,870
2008-07-0455657355657314,418,0005,730
2008-07-0353856453855919,224,0005,590
2008-07-0255255754054312,981,0005,430
2008-07-015605665505549,826,0005,540
2008-06-3056656755355610,803,0005,560
2008-06-2755155855055613,569,0005,560
2008-06-265825885745749,949,0005,740
2008-06-2558558556157314,884,0005,730
2008-06-245835895785867,387,0005,860
2008-06-2358559157458715,728,0005,870
2008-06-2060260859359920,612,0005,990
2008-06-1960060359059514,263,0005,950
2008-06-1858760858660527,882,0006,050
2008-06-1757859057258319,151,0005,830
2008-06-165685705595697,628,0005,690
2008-06-1354855953855621,127,0005,560
2008-06-1255756354654715,625,0005,470
2008-06-1156457555957311,483,0005,730
2008-06-1057357856556612,125,0005,660
2008-06-0955756555755911,582,0005,590
2008-06-0658058757557713,810,0005,770
2008-06-0556557355757310,710,0005,730
2008-06-0456757356356913,690,0005,690
2008-06-0356056555256211,360,0005,620
2008-06-0255757455357014,472,0005,700
2008-05-3055756555656018,562,0005,600
2008-05-2955255854555712,731,0005,570
2008-05-2855255453453915,284,0005,390
2008-05-275335425335396,781,0005,390
2008-05-2653453753053112,133,0005,310
2008-05-2353755453154419,083,0005,440
2008-05-2251154051053418,340,0005,340
2008-05-2152252851251415,068,0005,140
2008-05-2052653452452913,876,0005,290
2008-05-1953253752553014,162,0005,300
2008-05-1654154151753826,937,0005,380
2008-05-1554456354455125,060,0005,510
2008-05-1451852751552511,329,0005,250
2008-05-1352452551152016,552,0005,200
2008-05-125095255075229,667,0005,220
2008-05-0952552551051210,581,0005,120
2008-05-0852553152252310,822,0005,230
2008-05-0751653751453529,337,0005,350
2008-05-0250151049851012,783,0005,100
2008-05-014924974884918,440,0004,910
2008-04-304894944834919,272,0004,910
2008-04-284914954854898,588,0004,890
2008-04-2548349048148711,731,0004,870
2008-04-2448349247247311,299,0004,730
2008-04-2346948646248215,382,0004,820
2008-04-2246647746446916,963,0004,690
2008-04-2146147745446829,357,0004,680
2008-04-184324364254367,132,0004,360
2008-04-1742343042242811,603,0004,280
2008-04-164154184064099,847,0004,090
2008-04-154104124024109,301,0004,100
2008-04-144034134034109,913,0004,100
2008-04-1141142240742210,070,0004,220
2008-04-104064104054068,610,0004,060
2008-04-0941642040541014,041,0004,100
2008-04-084204204074097,849,0004,090
2008-04-0740942440742110,251,0004,210
2008-04-044134134044057,208,0004,050
2008-04-034084124034109,983,0004,100
2008-04-0239540639440510,576,0004,050
2008-04-013803873793839,997,0003,830
2008-03-3138638737538013,915,0003,800
2008-03-2839339337938610,831,0003,860
2008-03-273903933873888,996,0003,880
2008-03-263913953903959,679,0003,950
2008-03-2539739838939316,006,0003,930
2008-03-243953953903925,854,0003,920
2008-03-2139139438939111,157,0003,910
2008-03-1939539538438612,046,0003,860
2008-03-1837738337638011,648,0003,800
2008-03-1738138337337613,118,0003,760
2008-03-1440340539539621,860,0003,960
2008-03-1342242340540710,160,0004,070
2008-03-124304344244279,410,0004,270
2008-03-113984153984128,573,0004,120
2008-03-1041141640440511,329,0004,050
2008-03-0742542841841810,835,0004,180
2008-03-064434474354457,200,0004,450
2008-03-0542243442142911,178,0004,290
2008-03-044354404304359,191,0004,350
2008-03-034354384314349,945,0004,340
2008-02-2945646445145911,846,0004,590
2008-02-284654704644689,429,0004,680
2008-02-2746347646347218,690,0004,720
2008-02-264594604484539,076,0004,530
2008-02-2543545243545114,404,0004,510
2008-02-2244544643043715,594,0004,370
2008-02-2144745544345118,034,0004,510
2008-02-2043444943444218,307,0004,420
2008-02-1943544142743910,977,0004,390
2008-02-1843144042842812,359,0004,280
2008-02-1542444242443912,137,0004,390
2008-02-1442343442243411,059,0004,340
2008-02-134214224114119,310,0004,110
2008-02-1240041339240813,188,0004,080
2008-02-084114164014019,909,0004,010
2008-02-074124164034138,468,0004,130
2008-02-0642042241141115,195,0004,110
2008-02-0545245343443512,918,0004,350
2008-02-0444344843844714,971,0004,470
2008-02-0143043342042312,358,0004,230
2008-01-3142843642043615,651,0004,360
2008-01-3044444442142722,700,0004,270
2008-01-2943144242844116,031,0004,410
2008-01-2844244242242215,062,0004,220
2008-01-2544044943844921,047,0004,490
2008-01-2441542041141515,137,0004,150
2008-01-2340741540041119,206,0004,110
2008-01-2240040839539518,098,0003,950
2008-01-2142543141841814,662,0004,180
2008-01-1841644341244018,304,0004,400
2008-01-1742243141742820,040,0004,280
2008-01-1642343041841913,509,0004,190
2008-01-1545145644144113,202,0004,410
2008-01-1147247245145215,170,0004,520
2008-01-1046246946046213,141,0004,620
2008-01-0946446745946616,687,0004,660
2008-01-0846847146247118,501,0004,710
2008-01-0747147546847116,730,0004,710
2008-01-0448548648048111,987,0004,810

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