6701 NEC の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	155	156	155	156	3,411,000	312
2011-12-29	155	156	154	155	6,854,000	310
2011-12-28	155	157	155	156	6,160,000	312
2011-12-27	155	156	155	155	4,463,000	310
2011-12-26	156	157	155	156	5,627,000	312
2011-12-22	155	156	154	154	6,572,000	308
2011-12-21	158	158	155	156	7,400,000	312
2011-12-20	157	158	155	155	11,930,000	310
2011-12-19	159	159	156	157	11,684,000	314
2011-12-16	162	162	159	160	11,069,000	320
2011-12-15	164	164	161	161	6,567,000	322
2011-12-14	166	167	165	165	8,217,000	330
2011-12-13	166	168	166	167	9,100,000	334
2011-12-12	169	171	168	170	9,095,000	340
2011-12-09	166	171	166	167	17,492,000	334
2011-12-08	173	175	170	170	15,910,000	340
2011-12-07	171	176	170	174	18,568,000	348
2011-12-06	170	171	169	171	16,011,000	342
2011-12-05	166	169	166	169	10,601,000	338
2011-12-02	168	170	165	166	16,422,000	332
2011-12-01	166	168	166	167	8,071,000	334
2011-11-30	162	164	162	163	7,858,000	326
2011-11-29	162	163	161	163	7,975,000	326
2011-11-28	157	161	157	161	7,745,000	322
2011-11-25	155	158	154	156	9,252,000	312
2011-11-24	153	156	152	153	12,511,000	306
2011-11-22	152	156	152	155	7,632,000	310
2011-11-21	154	155	153	154	6,146,000	308
2011-11-18	157	158	155	155	9,485,000	310
2011-11-17	155	160	155	158	12,108,000	316
2011-11-16	159	160	155	157	12,892,000	314
2011-11-15	158	161	158	160	5,466,000	320
2011-11-14	160	162	157	159	10,269,000	318
2011-11-11	161	162	156	157	16,934,000	314
2011-11-10	164	166	161	162	16,415,000	324
2011-11-09	166	169	165	169	11,266,000	338
2011-11-08	170	170	162	163	17,017,000	326
2011-11-07	172	172	168	170	14,040,000	340
2011-11-04	172	174	170	173	16,243,000	346
2011-11-02	169	170	168	169	7,572,000	338
2011-11-01	173	175	169	172	15,902,000	344
2011-10-31	176	179	175	177	9,971,000	354
2011-10-28	178	179	172	174	17,571,000	348
2011-10-27	175	178	174	177	13,759,000	354
2011-10-26	170	174	167	173	9,904,000	346
2011-10-25	175	175	170	171	12,323,000	342
2011-10-24	176	179	174	175	20,391,000	350
2011-10-21	171	175	170	175	15,127,000	350
2011-10-20	170	172	169	170	15,532,000	340
2011-10-19	169	170	167	168	7,280,000	336
2011-10-18	168	170	168	168	7,777,000	336
2011-10-17	172	174	171	173	12,979,000	346
2011-10-14	169	170	167	170	12,190,000	340
2011-10-13	174	175	169	170	14,985,000	340
2011-10-12	171	173	170	173	16,031,000	346
2011-10-11	169	173	169	172	17,532,000	344
2011-10-07	165	168	164	166	14,794,000	332
2011-10-06	156	164	156	163	24,529,000	326
2011-10-05	159	159	154	155	12,533,000	310
2011-10-04	153	157	151	157	13,374,000	314
2011-10-03	155	157	153	156	11,990,000	312
2011-09-30	158	160	156	159	12,590,000	318
2011-09-29	154	160	154	160	16,198,000	320
2011-09-28	152	158	151	158	12,397,000	316
2011-09-27	151	153	149	151	16,257,000	302
2011-09-26	155	155	149	150	16,000,000	300
2011-09-22	157	159	156	157	8,103,000	314
2011-09-21	160	161	158	159	9,726,000	318
2011-09-20	159	160	158	159	7,393,000	318
2011-09-16	160	163	159	161	18,034,000	322
2011-09-15	155	160	154	158	23,088,000	316
2011-09-14	154	156	152	152	7,231,000	304
2011-09-13	152	155	151	154	9,808,000	308
2011-09-12	151	153	151	151	9,304,000	302
2011-09-09	153	157	152	155	19,018,000	310
2011-09-08	153	155	152	153	10,611,000	306
2011-09-07	151	153	150	151	11,413,000	302
2011-09-06	153	153	146	147	17,157,000	294
2011-09-05	155	156	152	153	8,977,000	306
2011-09-02	158	159	156	158	9,827,000	316
2011-09-01	156	159	155	159	8,040,000	318
2011-08-31	156	157	155	156	10,652,000	312
2011-08-30	158	160	157	157	9,473,000	314
2011-08-29	155	158	154	155	15,632,000	310
2011-08-26	152	155	152	154	9,988,000	308
2011-08-25	154	155	152	154	11,193,000	308
2011-08-24	154	156	150	151	9,577,000	302
2011-08-23	150	153	149	153	11,105,000	306
2011-08-22	149	151	148	148	12,801,000	296
2011-08-19	152	154	150	151	10,737,000	302
2011-08-18	158	159	154	155	14,048,000	310
2011-08-17	155	159	155	158	9,867,000	316
2011-08-16	158	159	155	156	15,423,000	312
2011-08-15	157	159	155	157	12,032,000	314
2011-08-12	159	159	154	155	12,145,000	310
2011-08-11	155	157	154	157	16,177,000	314
2011-08-10	162	163	158	159	14,680,000	318
2011-08-09	154	158	152	157	23,893,000	314
2011-08-08	162	164	159	160	13,330,000	320
2011-08-05	164	167	162	164	23,399,000	328
2011-08-04	172	174	170	172	16,419,000	344
2011-08-03	168	171	167	170	18,643,000	340
2011-08-02	176	176	171	173	18,671,000	346
2011-08-01	177	181	175	176	20,195,000	352
2011-07-29	177	179	173	176	23,187,000	352
2011-07-28	179	180	177	177	14,753,000	354
2011-07-27	182	182	181	181	7,530,000	362
2011-07-26	183	184	181	183	17,201,000	366
2011-07-25	185	187	183	183	8,403,000	366
2011-07-22	184	186	182	184	17,784,000	368
2011-07-21	182	183	181	182	7,354,000	364
2011-07-20	184	185	182	183	8,247,000	366
2011-07-19	182	182	180	181	6,581,000	362
2011-07-15	181	184	181	182	9,971,000	364
2011-07-14	182	184	181	181	14,599,000	362
2011-07-13	182	184	181	182	25,106,000	364
2011-07-12	185	185	181	183	17,078,000	366
2011-07-11	190	191	186	187	14,131,000	374
2011-07-08	191	193	190	190	21,721,000	380
2011-07-07	190	192	189	189	21,321,000	378
2011-07-06	190	191	189	190	11,793,000	380
2011-07-05	191	193	188	190	25,678,000	380
2011-07-04	185	188	185	187	16,630,000	374
2011-07-01	184	186	181	183	18,259,000	366
2011-06-30	182	185	181	183	34,782,000	366
2011-06-29	177	182	176	181	26,911,000	362
2011-06-28	174	176	173	174	11,968,000	348
2011-06-27	176	176	173	173	14,470,000	346
2011-06-24	170	177	169	176	23,614,000	352
2011-06-23	170	171	168	169	11,928,000	338
2011-06-22	167	171	167	171	15,259,000	342
2011-06-21	166	167	163	165	12,367,000	330
2011-06-20	164	168	164	165	15,647,000	330
2011-06-17	167	169	163	164	18,503,000	328
2011-06-16	168	171	167	167	11,144,000	334
2011-06-15	166	171	166	169	27,995,000	338
2011-06-14	163	167	162	165	15,701,000	330
2011-06-13	162	165	161	164	13,422,000	328
2011-06-10	163	165	162	162	9,333,000	324
2011-06-09	165	165	162	162	9,260,000	324
2011-06-08	164	166	163	166	8,942,000	332
2011-06-07	161	165	160	164	16,762,000	328
2011-06-06	166	166	160	160	14,476,000	320
2011-06-03	166	167	165	165	6,470,000	330
2011-06-02	168	169	166	166	14,830,000	332
2011-06-01	170	172	169	170	9,382,000	340
2011-05-31	169	171	168	170	11,941,000	340
2011-05-30	166	168	165	168	18,723,000	336
2011-05-27	168	169	166	167	7,564,000	334
2011-05-26	168	169	167	169	10,016,000	338
2011-05-25	168	168	166	167	6,812,000	334
2011-05-24	168	170	167	168	15,274,000	336
2011-05-23	168	169	167	168	7,772,000	336
2011-05-20	170	172	168	168	11,039,000	336
2011-05-19	173	174	170	170	8,652,000	340
2011-05-18	170	174	169	173	14,599,000	346
2011-05-17	170	171	169	169	8,709,000	338
2011-05-16	171	173	170	171	11,983,000	342
2011-05-13	176	176	171	171	13,512,000	342
2011-05-12	176	179	174	174	26,717,000	348
2011-05-11	177	179	175	177	46,043,000	354
2011-05-10	171	171	169	169	12,106,000	338
2011-05-09	170	171	169	170	8,763,000	340
2011-05-06	170	171	169	169	10,228,000	338
2011-05-02	171	171	169	171	14,184,000	342
2011-04-28	167	169	167	169	12,375,000	338
2011-04-27	169	170	166	167	9,737,000	334
2011-04-26	171	172	168	168	11,853,000	336
2011-04-25	172	174	170	170	10,763,000	340
2011-04-22	172	174	170	172	12,623,000	344
2011-04-21	171	174	171	173	11,192,000	346
2011-04-20	172	173	170	170	16,139,000	340
2011-04-19	171	173	170	172	8,825,000	344
2011-04-18	175	176	172	172	8,981,000	344
2011-04-15	175	177	175	176	9,504,000	352
2011-04-14	172	178	172	177	18,413,000	354
2011-04-13	170	174	170	172	10,529,000	344
2011-04-12	173	174	171	171	11,449,000	342
2011-04-11	173	175	172	174	10,870,000	348
2011-04-08	172	175	171	175	10,774,000	350
2011-04-07	173	175	173	174	11,804,000	348
2011-04-06	175	177	172	172	17,128,000	344
2011-04-05	179	180	173	174	12,959,000	348
2011-04-04	181	181	177	178	13,169,000	356
2011-04-01	183	183	179	180	17,424,000	360
2011-03-31	183	184	178	181	26,569,000	362
2011-03-30	178	182	175	182	25,606,000	364
2011-03-29	173	179	171	178	42,148,000	356
2011-03-28	173	175	171	173	27,343,000	346
2011-03-25	181	181	170	171	40,548,000	342
2011-03-24	185	187	181	181	23,496,000	362
2011-03-23	190	191	182	184	43,144,000	368
2011-03-22	196	198	191	193	37,858,000	386
2011-03-18	176	187	176	187	42,220,000	374
2011-03-17	167	177	165	175	34,440,000	350
2011-03-16	187	188	174	177	48,525,000	354
2011-03-15	194	196	146	162	65,145,000	324
2011-03-14	190	200	190	195	40,353,000	390
2011-03-11	216	220	216	216	25,020,000	432
2011-03-10	221	221	217	219	12,936,000	438
2011-03-09	222	224	221	221	10,882,000	442
2011-03-08	222	223	219	219	13,567,000	438
2011-03-07	222	225	221	222	16,008,000	444
2011-03-04	228	229	222	224	21,371,000	448
2011-03-03	226	227	225	226	8,652,000	452
2011-03-02	227	228	226	226	11,844,000	452
2011-03-01	227	229	226	228	13,800,000	456
2011-02-28	222	226	221	225	46,509,000	450
2011-02-25	233	234	232	233	15,599,000	466
2011-02-24	235	236	234	234	11,691,000	468
2011-02-23	235	240	235	237	14,575,000	474
2011-02-22	240	241	235	238	17,119,000	476
2011-02-21	242	243	240	242	8,468,000	484
2011-02-18	245	245	242	242	9,790,000	484
2011-02-17	246	248	243	244	21,354,000	488
2011-02-16	241	245	241	243	17,111,000	486
2011-02-15	241	242	240	241	7,132,000	482
2011-02-14	243	244	241	242	11,738,000	484
2011-02-10	237	242	237	240	16,964,000	480
2011-02-09	238	240	236	238	14,619,000	476
2011-02-08	238	239	236	236	8,194,000	472
2011-02-07	236	239	235	238	20,298,000	476
2011-02-04	234	235	232	234	20,454,000	468
2011-02-03	234	235	231	232	15,476,000	464
2011-02-02	234	237	233	233	13,234,000	466
2011-02-01	235	235	232	233	10,765,000	466
2011-01-31	232	234	230	233	21,560,000	466
2011-01-28	243	244	235	235	31,494,000	470
2011-01-27	246	247	244	246	11,113,000	492
2011-01-26	245	247	242	243	20,100,000	486
2011-01-25	242	247	241	246	26,898,000	492
2011-01-24	242	243	236	238	29,440,000	476
2011-01-21	250	251	241	244	69,025,000	488
2011-01-20	241	241	238	239	21,626,000	478
2011-01-19	244	245	241	242	19,436,000	484
2011-01-18	244	245	242	243	30,363,000	486
2011-01-17	250	252	246	247	20,282,000	494
2011-01-14	251	252	246	247	20,072,000	494
2011-01-13	254	254	248	250	24,235,000	500
2011-01-12	255	256	251	252	13,881,000	504
2011-01-11	256	257	253	254	27,609,000	508
2011-01-07	258	258	255	256	18,505,000	512
2011-01-06	259	261	256	258	36,571,000	516
2011-01-05	250	256	249	256	29,601,000	512
2011-01-04	247	252	247	250	18,640,000	500

分割・併合履歴： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30