1. HOME >
  2. 株価時系列 >
  3. 6701 >
  4. 2010年

6701 NEC の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3024624824424410,071,0002,440
2010-12-292462482452478,231,0002,470
2010-12-282462482452479,962,0002,470
2010-12-2724524724524610,394,0002,460
2010-12-2424724824524720,843,0002,470
2010-12-2224425324425031,956,0002,500
2010-12-2124224524124313,471,0002,430
2010-12-2024624724124412,508,0002,440
2010-12-1724624924524623,030,0002,460
2010-12-1624424724324517,650,0002,450
2010-12-1524524624324414,383,0002,440
2010-12-1423924623924534,060,0002,450
2010-12-1323623923523910,658,0002,390
2010-12-1023823823623620,385,0002,360
2010-12-092382392362379,014,0002,370
2010-12-082362382352379,381,0002,370
2010-12-0723723723523610,387,0002,360
2010-12-062332362332368,965,0002,360
2010-12-0323623723323514,485,0002,350
2010-12-022362372342359,892,0002,350
2010-12-0123323423123312,514,0002,330
2010-11-3023823923123118,310,0002,310
2010-11-2923223723223717,175,0002,370
2010-11-262342362332348,473,0002,340
2010-11-252362372342359,780,0002,350
2010-11-2423023523023314,649,0002,330
2010-11-2223423823423715,375,0002,370
2010-11-1923323423023316,842,0002,330
2010-11-1822723122523011,762,0002,300
2010-11-172232262232267,072,0002,260
2010-11-162272282252268,534,0002,260
2010-11-152232272232267,668,0002,260
2010-11-1222522822322310,927,0002,230
2010-11-1122823022522711,890,0002,270
2010-11-1022522922522811,500,0002,280
2010-11-0922422722322517,183,0002,250
2010-11-0822122522022214,501,0002,220
2010-11-0521822221721921,612,0002,190
2010-11-0421721921221414,229,0002,140
2010-11-0221721821021325,383,0002,130
2010-11-0122122321621717,591,0002,170
2010-10-2922522622022420,070,0002,240
2010-10-2823023322722918,983,0002,290
2010-10-2723123222722910,436,0002,290
2010-10-2623023222823015,582,0002,300
2010-10-2523623723123117,356,0002,310
2010-10-222372382352379,671,0002,370
2010-10-2123523623123522,086,0002,350
2010-10-2023523723223620,636,0002,360
2010-10-1923624523624024,482,0002,400
2010-10-1823623823223733,654,0002,370
2010-10-1522922922522810,149,0002,280
2010-10-1423223522722823,655,0002,280
2010-10-1323123322722914,301,0002,290
2010-10-1223423522722922,241,0002,290
2010-10-0823223822923425,479,0002,340
2010-10-0722823422723226,924,0002,320
2010-10-0622322822222815,418,0002,280
2010-10-0521722321622117,920,0002,210
2010-10-0422122221721916,392,0002,190
2010-10-0122322321822020,173,0002,200
2010-09-3022722822122213,136,0002,220
2010-09-2922522822522712,065,0002,270
2010-09-282272272242259,487,0002,250
2010-09-2722622722422610,818,0002,260
2010-09-2422522822322319,418,0002,230
2010-09-2222522922422825,931,0002,280
2010-09-212262272222247,929,0002,240
2010-09-1722422622222517,427,0002,250
2010-09-1622622722022215,779,0002,220
2010-09-1521922721822519,898,0002,250
2010-09-142202222182205,088,0002,200
2010-09-1322222322022010,587,0002,200
2010-09-1021822021722011,358,0002,200
2010-09-092172182152166,498,0002,160
2010-09-082172172132158,880,0002,150
2010-09-0722222522022010,222,0002,200
2010-09-0622022421822413,320,0002,240
2010-09-0321621821521713,028,0002,170
2010-09-0221721821321414,609,0002,140
2010-09-0121221521021513,687,0002,150
2010-08-3121621721321413,143,0002,140
2010-08-3021922321822015,978,0002,200
2010-08-2720921620821618,522,0002,160
2010-08-2621021320821311,644,0002,130
2010-08-2521121320820818,069,0002,080
2010-08-2421221421121312,230,0002,130
2010-08-2321421521221413,854,0002,140
2010-08-2021621821421410,333,0002,140
2010-08-1921721921621810,037,0002,180
2010-08-1821621821421613,686,0002,160
2010-08-1721721821321414,538,0002,140
2010-08-1621821921621810,486,0002,180
2010-08-1322022121821919,845,0002,190
2010-08-1222522521922223,667,0002,220
2010-08-1123123222822810,235,0002,280
2010-08-102332342322339,094,0002,330
2010-08-0923023222923110,758,0002,310
2010-08-0622723422723314,081,0002,330
2010-08-052312322282289,781,0002,280
2010-08-0423123122822910,744,0002,290
2010-08-0323223423023113,294,0002,310
2010-08-0223423522822921,458,0002,290
2010-07-3023323522923319,032,0002,330
2010-07-2923523723423525,171,0002,350
2010-07-2824224524124418,746,0002,440
2010-07-2723524023523815,704,0002,380
2010-07-2623523923523511,997,0002,350
2010-07-2323023423023215,323,0002,320
2010-07-222282292262279,126,0002,270
2010-07-212332342282289,225,0002,280
2010-07-2022823422723215,050,0002,320
2010-07-1623323522923114,634,0002,310
2010-07-1523823923323317,770,0002,330
2010-07-1424024323924217,900,0002,420
2010-07-1323924023523510,352,0002,350
2010-07-122392412372379,996,0002,370
2010-07-0924024123724014,881,0002,400
2010-07-0823823923623711,910,0002,370
2010-07-0723623623123213,758,0002,320
2010-07-0623523923123734,432,0002,370
2010-07-0522823422823317,410,0002,330
2010-07-0222723022622810,914,0002,280
2010-07-0123023222522722,782,0002,270
2010-06-3023023422823320,777,0002,330
2010-06-2924024323523613,768,0002,360
2010-06-2824324423924110,568,0002,410
2010-06-2524524724124315,183,0002,430
2010-06-242492522482499,582,0002,490
2010-06-2325425524925015,169,0002,500
2010-06-2226026325825813,729,0002,580
2010-06-2125826425726321,482,0002,630
2010-06-1825525825425611,952,0002,560
2010-06-1725625925425615,132,0002,560
2010-06-1625825925625615,003,0002,560
2010-06-1524925424925220,195,0002,520
2010-06-1424624924524814,921,0002,480
2010-06-1124624824224323,405,0002,430
2010-06-1024324624224415,146,0002,440
2010-06-0924524723824219,575,0002,420
2010-06-0824224824224521,260,0002,450
2010-06-0724324524124221,934,0002,420
2010-06-0425225525025121,160,0002,510
2010-06-0325025324825022,718,0002,500
2010-06-0224925024224436,620,0002,440
2010-06-0125525625225413,293,0002,540
2010-05-3125625925525713,283,0002,570
2010-05-2826326525425535,119,0002,550
2010-05-2724626024525930,722,0002,590
2010-05-2625025224124830,789,0002,480
2010-05-2525325424524822,069,0002,480
2010-05-2425525725125620,020,0002,560
2010-05-2124725524725234,589,0002,520
2010-05-2026526625825917,563,0002,590
2010-05-1926026825826723,443,0002,670
2010-05-1827427626326620,467,0002,660
2010-05-1727627827027328,390,0002,730
2010-05-1428228428028023,803,0002,800
2010-05-1329029128628820,838,0002,880
2010-05-1228929028028420,985,0002,840
2010-05-1129529628328535,162,0002,850
2010-05-1028529228429036,637,0002,900
2010-05-0728429228228751,497,0002,870
2010-05-0630330930030033,720,0003,000
2010-04-3031331631131239,912,0003,120
2010-04-2830130929930546,511,0003,050
2010-04-2730231130130942,997,0003,090
2010-04-2630030429930323,811,0003,030
2010-04-2329930029529635,525,0002,960
2010-04-2229529729029530,937,0002,950
2010-04-2129029628929632,520,0002,960
2010-04-2028729028628614,170,0002,860
2010-04-1928428628328417,733,0002,840
2010-04-1629329528929129,757,0002,910
2010-04-1529429729229353,588,0002,930
2010-04-1428528928428926,204,0002,890
2010-04-1328528628028216,245,0002,820
2010-04-1228929028428522,560,0002,850
2010-04-0927928327928319,466,0002,830
2010-04-0827728027628017,974,0002,800
2010-04-0728128327728121,335,0002,810
2010-04-0629229227828242,332,0002,820
2010-04-0529029128829023,508,0002,900
2010-04-0229029228628742,529,0002,870
2010-04-0128229128228842,681,0002,880
2010-03-3128628728028128,551,0002,810
2010-03-3027828327728228,884,0002,820
2010-03-2927327827227418,594,0002,740
2010-03-2627328027227645,453,0002,760
2010-03-2526727026427032,046,0002,700
2010-03-2426426626026520,405,0002,650
2010-03-2326526626126215,373,0002,620
2010-03-1926726926126427,828,0002,640
2010-03-1826626926326427,849,0002,640
2010-03-1726226826126631,573,0002,660
2010-03-1626326425826021,958,0002,600
2010-03-1526726826226430,819,0002,640
2010-03-1226426625926249,302,0002,620
2010-03-1125226025126049,687,0002,600
2010-03-1024825124724930,550,0002,490
2010-03-0924625224524758,175,0002,470
2010-03-0824724824424525,437,0002,450
2010-03-0524424624124317,863,0002,430
2010-03-042452472432438,765,0002,430
2010-03-0324824924424516,110,0002,450
2010-03-0224824924424714,233,0002,470
2010-03-0124524924524515,838,0002,450
2010-02-2624224924124724,491,0002,470
2010-02-2524724724024116,757,0002,410
2010-02-2424424424024313,246,0002,430
2010-02-2324524724224513,580,0002,450
2010-02-2224624824424610,663,0002,460
2010-02-1924624924124222,792,0002,420
2010-02-1824724724324411,396,0002,440
2010-02-1724224624024412,710,0002,440
2010-02-162422432372388,647,0002,380
2010-02-1524024624024126,959,0002,410
2010-02-1223724023523916,167,0002,390
2010-02-1023523723323414,132,0002,340
2010-02-0923523523023219,973,0002,320
2010-02-0823623923423515,286,0002,350
2010-02-0523623923523820,906,0002,380
2010-02-0424824923924529,943,0002,450
2010-02-0324524724124118,588,0002,410
2010-02-0224124524024123,250,0002,410
2010-02-0123323823023736,635,0002,370
2010-01-2924324623423435,475,0002,340
2010-01-2824024624024324,984,0002,430
2010-01-2724724823924227,275,0002,420
2010-01-2625325924524557,544,0002,450
2010-01-2524625324525125,159,0002,510
2010-01-2224724924524923,013,0002,490
2010-01-2125025524925327,986,0002,530
2010-01-2025225624925227,847,0002,520
2010-01-1925225424925023,974,0002,500
2010-01-1825425525025221,500,0002,520
2010-01-1525926225425740,204,0002,570
2010-01-1425525825325827,787,0002,580
2010-01-1325225825125336,616,0002,530
2010-01-1224925724725551,805,0002,550
2010-01-0824725024424534,994,0002,450
2010-01-0724324524224419,386,0002,440
2010-01-0624324423824226,621,0002,420
2010-01-0524524724224326,414,0002,430
2010-01-0423824423824213,862,0002,420

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