1. HOME >
  2. 株価時系列 >
  3. 6701 >
  4. 2011年

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
2011-12-301551561551563,411,0001,560
2011-12-291551561541556,854,0001,550
2011-12-281551571551566,160,0001,560
2011-12-271551561551554,463,0001,550
2011-12-261561571551565,627,0001,560
2011-12-221551561541546,572,0001,540
2011-12-211581581551567,400,0001,560
2011-12-2015715815515511,930,0001,550
2011-12-1915915915615711,684,0001,570
2011-12-1616216215916011,069,0001,600
2011-12-151641641611616,567,0001,610
2011-12-141661671651658,217,0001,650
2011-12-131661681661679,100,0001,670
2011-12-121691711681709,095,0001,700
2011-12-0916617116616717,492,0001,670
2011-12-0817317517017015,910,0001,700
2011-12-0717117617017418,568,0001,740
2011-12-0617017116917116,011,0001,710
2011-12-0516616916616910,601,0001,690
2011-12-0216817016516616,422,0001,660
2011-12-011661681661678,071,0001,670
2011-11-301621641621637,858,0001,630
2011-11-291621631611637,975,0001,630
2011-11-281571611571617,745,0001,610
2011-11-251551581541569,252,0001,560
2011-11-2415315615215312,511,0001,530
2011-11-221521561521557,632,0001,550
2011-11-211541551531546,146,0001,540
2011-11-181571581551559,485,0001,550
2011-11-1715516015515812,108,0001,580
2011-11-1615916015515712,892,0001,570
2011-11-151581611581605,466,0001,600
2011-11-1416016215715910,269,0001,590
2011-11-1116116215615716,934,0001,570
2011-11-1016416616116216,415,0001,620
2011-11-0916616916516911,266,0001,690
2011-11-0817017016216317,017,0001,630
2011-11-0717217216817014,040,0001,700
2011-11-0417217417017316,243,0001,730
2011-11-021691701681697,572,0001,690
2011-11-0117317516917215,902,0001,720
2011-10-311761791751779,971,0001,770
2011-10-2817817917217417,571,0001,740
2011-10-2717517817417713,759,0001,770
2011-10-261701741671739,904,0001,730
2011-10-2517517517017112,323,0001,710
2011-10-2417617917417520,391,0001,750
2011-10-2117117517017515,127,0001,750
2011-10-2017017216917015,532,0001,700
2011-10-191691701671687,280,0001,680
2011-10-181681701681687,777,0001,680
2011-10-1717217417117312,979,0001,730
2011-10-1416917016717012,190,0001,700
2011-10-1317417516917014,985,0001,700
2011-10-1217117317017316,031,0001,730
2011-10-1116917316917217,532,0001,720
2011-10-0716516816416614,794,0001,660
2011-10-0615616415616324,529,0001,630
2011-10-0515915915415512,533,0001,550
2011-10-0415315715115713,374,0001,570
2011-10-0315515715315611,990,0001,560
2011-09-3015816015615912,590,0001,590
2011-09-2915416015416016,198,0001,600
2011-09-2815215815115812,397,0001,580
2011-09-2715115314915116,257,0001,510
2011-09-2615515514915016,000,0001,500
2011-09-221571591561578,103,0001,570
2011-09-211601611581599,726,0001,590
2011-09-201591601581597,393,0001,590
2011-09-1616016315916118,034,0001,610
2011-09-1515516015415823,088,0001,580
2011-09-141541561521527,231,0001,520
2011-09-131521551511549,808,0001,540
2011-09-121511531511519,304,0001,510
2011-09-0915315715215519,018,0001,550
2011-09-0815315515215310,611,0001,530
2011-09-0715115315015111,413,0001,510
2011-09-0615315314614717,157,0001,470
2011-09-051551561521538,977,0001,530
2011-09-021581591561589,827,0001,580
2011-09-011561591551598,040,0001,590
2011-08-3115615715515610,652,0001,560
2011-08-301581601571579,473,0001,570
2011-08-2915515815415515,632,0001,550
2011-08-261521551521549,988,0001,540
2011-08-2515415515215411,193,0001,540
2011-08-241541561501519,577,0001,510
2011-08-2315015314915311,105,0001,530
2011-08-2214915114814812,801,0001,480
2011-08-1915215415015110,737,0001,510
2011-08-1815815915415514,048,0001,550
2011-08-171551591551589,867,0001,580
2011-08-1615815915515615,423,0001,560
2011-08-1515715915515712,032,0001,570
2011-08-1215915915415512,145,0001,550
2011-08-1115515715415716,177,0001,570
2011-08-1016216315815914,680,0001,590
2011-08-0915415815215723,893,0001,570
2011-08-0816216415916013,330,0001,600
2011-08-0516416716216423,399,0001,640
2011-08-0417217417017216,419,0001,720
2011-08-0316817116717018,643,0001,700
2011-08-0217617617117318,671,0001,730
2011-08-0117718117517620,195,0001,760
2011-07-2917717917317623,187,0001,760
2011-07-2817918017717714,753,0001,770
2011-07-271821821811817,530,0001,810
2011-07-2618318418118317,201,0001,830
2011-07-251851871831838,403,0001,830
2011-07-2218418618218417,784,0001,840
2011-07-211821831811827,354,0001,820
2011-07-201841851821838,247,0001,830
2011-07-191821821801816,581,0001,810
2011-07-151811841811829,971,0001,820
2011-07-1418218418118114,599,0001,810
2011-07-1318218418118225,106,0001,820
2011-07-1218518518118317,078,0001,830
2011-07-1119019118618714,131,0001,870
2011-07-0819119319019021,721,0001,900
2011-07-0719019218918921,321,0001,890
2011-07-0619019118919011,793,0001,900
2011-07-0519119318819025,678,0001,900
2011-07-0418518818518716,630,0001,870
2011-07-0118418618118318,259,0001,830
2011-06-3018218518118334,782,0001,830
2011-06-2917718217618126,911,0001,810
2011-06-2817417617317411,968,0001,740
2011-06-2717617617317314,470,0001,730
2011-06-2417017716917623,614,0001,760
2011-06-2317017116816911,928,0001,690
2011-06-2216717116717115,259,0001,710
2011-06-2116616716316512,367,0001,650
2011-06-2016416816416515,647,0001,650
2011-06-1716716916316418,503,0001,640
2011-06-1616817116716711,144,0001,670
2011-06-1516617116616927,995,0001,690
2011-06-1416316716216515,701,0001,650
2011-06-1316216516116413,422,0001,640
2011-06-101631651621629,333,0001,620
2011-06-091651651621629,260,0001,620
2011-06-081641661631668,942,0001,660
2011-06-0716116516016416,762,0001,640
2011-06-0616616616016014,476,0001,600
2011-06-031661671651656,470,0001,650
2011-06-0216816916616614,830,0001,660
2011-06-011701721691709,382,0001,700
2011-05-3116917116817011,941,0001,700
2011-05-3016616816516818,723,0001,680
2011-05-271681691661677,564,0001,670
2011-05-2616816916716910,016,0001,690
2011-05-251681681661676,812,0001,670
2011-05-2416817016716815,274,0001,680
2011-05-231681691671687,772,0001,680
2011-05-2017017216816811,039,0001,680
2011-05-191731741701708,652,0001,700
2011-05-1817017416917314,599,0001,730
2011-05-171701711691698,709,0001,690
2011-05-1617117317017111,983,0001,710
2011-05-1317617617117113,512,0001,710
2011-05-1217617917417426,717,0001,740
2011-05-1117717917517746,043,0001,770
2011-05-1017117116916912,106,0001,690
2011-05-091701711691708,763,0001,700
2011-05-0617017116916910,228,0001,690
2011-05-0217117116917114,184,0001,710
2011-04-2816716916716912,375,0001,690
2011-04-271691701661679,737,0001,670
2011-04-2617117216816811,853,0001,680
2011-04-2517217417017010,763,0001,700
2011-04-2217217417017212,623,0001,720
2011-04-2117117417117311,192,0001,730
2011-04-2017217317017016,139,0001,700
2011-04-191711731701728,825,0001,720
2011-04-181751761721728,981,0001,720
2011-04-151751771751769,504,0001,760
2011-04-1417217817217718,413,0001,770
2011-04-1317017417017210,529,0001,720
2011-04-1217317417117111,449,0001,710
2011-04-1117317517217410,870,0001,740
2011-04-0817217517117510,774,0001,750
2011-04-0717317517317411,804,0001,740
2011-04-0617517717217217,128,0001,720
2011-04-0517918017317412,959,0001,740
2011-04-0418118117717813,169,0001,780
2011-04-0118318317918017,424,0001,800
2011-03-3118318417818126,569,0001,810
2011-03-3017818217518225,606,0001,820
2011-03-2917317917117842,148,0001,780
2011-03-2817317517117327,343,0001,730
2011-03-2518118117017140,548,0001,710
2011-03-2418518718118123,496,0001,810
2011-03-2319019118218443,144,0001,840
2011-03-2219619819119337,858,0001,930
2011-03-1817618717618742,220,0001,870
2011-03-1716717716517534,440,0001,750
2011-03-1618718817417748,525,0001,770
2011-03-1519419614616265,145,0001,620
2011-03-1419020019019540,353,0001,950
2011-03-1121622021621625,020,0002,160
2011-03-1022122121721912,936,0002,190
2011-03-0922222422122110,882,0002,210
2011-03-0822222321921913,567,0002,190
2011-03-0722222522122216,008,0002,220
2011-03-0422822922222421,371,0002,240
2011-03-032262272252268,652,0002,260
2011-03-0222722822622611,844,0002,260
2011-03-0122722922622813,800,0002,280
2011-02-2822222622122546,509,0002,250
2011-02-2523323423223315,599,0002,330
2011-02-2423523623423411,691,0002,340
2011-02-2323524023523714,575,0002,370
2011-02-2224024123523817,119,0002,380
2011-02-212422432402428,468,0002,420
2011-02-182452452422429,790,0002,420
2011-02-1724624824324421,354,0002,440
2011-02-1624124524124317,111,0002,430
2011-02-152412422402417,132,0002,410
2011-02-1424324424124211,738,0002,420
2011-02-1023724223724016,964,0002,400
2011-02-0923824023623814,619,0002,380
2011-02-082382392362368,194,0002,360
2011-02-0723623923523820,298,0002,380
2011-02-0423423523223420,454,0002,340
2011-02-0323423523123215,476,0002,320
2011-02-0223423723323313,234,0002,330
2011-02-0123523523223310,765,0002,330
2011-01-3123223423023321,560,0002,330
2011-01-2824324423523531,494,0002,350
2011-01-2724624724424611,113,0002,460
2011-01-2624524724224320,100,0002,430
2011-01-2524224724124626,898,0002,460
2011-01-2424224323623829,440,0002,380
2011-01-2125025124124469,025,0002,440
2011-01-2024124123823921,626,0002,390
2011-01-1924424524124219,436,0002,420
2011-01-1824424524224330,363,0002,430
2011-01-1725025224624720,282,0002,470
2011-01-1425125224624720,072,0002,470
2011-01-1325425424825024,235,0002,500
2011-01-1225525625125213,881,0002,520
2011-01-1125625725325427,609,0002,540
2011-01-0725825825525618,505,0002,560
2011-01-0625926125625836,571,0002,580
2011-01-0525025624925629,601,0002,560
2011-01-0424725224725018,640,0002,500

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