6701 NEC の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	180	183	179	181	22,132,000	1,810
2012-12-27	175	180	173	178	25,714,000	1,780
2012-12-26	169	172	168	172	16,911,000	1,720
2012-12-25	169	169	167	169	9,239,000	1,690
2012-12-21	168	170	163	166	20,589,000	1,660
2012-12-20	165	168	164	167	17,143,000	1,670
2012-12-19	165	167	164	167	23,914,000	1,670
2012-12-18	162	163	161	162	22,307,000	1,620
2012-12-17	165	166	161	162	21,588,000	1,620
2012-12-14	159	162	158	162	32,216,000	1,620
2012-12-13	155	159	155	158	33,897,000	1,580
2012-12-12	151	153	150	153	9,789,000	1,530
2012-12-11	150	151	149	151	9,074,000	1,510
2012-12-10	154	155	151	152	12,463,000	1,520
2012-12-07	152	153	151	153	10,122,000	1,530
2012-12-06	154	155	150	153	19,687,000	1,530
2012-12-05	149	153	148	153	28,472,000	1,530
2012-12-04	145	149	145	149	16,723,000	1,490
2012-12-03	145	146	144	146	12,387,000	1,460
2012-11-30	145	146	143	144	11,732,000	1,440
2012-11-29	145	146	144	145	10,316,000	1,450
2012-11-28	145	146	143	144	8,656,000	1,440
2012-11-27	145	146	143	145	13,056,000	1,450
2012-11-26	147	149	144	145	19,702,000	1,450
2012-11-22	148	149	142	144	23,903,000	1,440
2012-11-21	150	151	146	148	13,271,000	1,480
2012-11-20	151	152	148	149	20,716,000	1,490
2012-11-19	148	151	147	149	21,465,000	1,490
2012-11-16	142	146	141	144	27,463,000	1,440
2012-11-15	136	142	136	140	19,393,000	1,400
2012-11-14	137	138	134	135	15,304,000	1,350
2012-11-13	138	140	134	137	23,459,000	1,370
2012-11-12	141	142	138	139	17,733,000	1,390
2012-11-09	152	152	141	142	50,801,000	1,420
2012-11-08	152	155	151	153	22,711,000	1,530
2012-11-07	146	155	146	153	33,135,000	1,530
2012-11-06	146	148	144	145	13,310,000	1,450
2012-11-05	151	151	148	149	10,768,000	1,490
2012-11-02	152	154	150	152	23,198,000	1,520
2012-11-01	152	152	148	150	33,569,000	1,500
2012-10-31	152	155	152	153	32,009,000	1,530
2012-10-30	148	153	147	151	47,923,000	1,510
2012-10-29	141	148	141	148	43,709,000	1,480
2012-10-26	140	142	139	140	19,066,000	1,400
2012-10-25	136	140	136	140	15,989,000	1,400
2012-10-24	136	139	135	138	23,620,000	1,380
2012-10-23	140	141	136	139	26,046,000	1,390
2012-10-22	136	140	135	140	31,500,000	1,400
2012-10-19	135	138	133	137	85,519,000	1,370
2012-10-18	131	133	121	124	69,414,000	1,240
2012-10-17	130	132	129	130	12,705,000	1,300
2012-10-16	128	129	126	128	9,092,000	1,280
2012-10-15	125	129	125	128	14,558,000	1,280
2012-10-12	126	128	125	125	18,654,000	1,250
2012-10-11	124	128	123	126	20,621,000	1,260
2012-10-10	129	129	126	127	18,862,000	1,270
2012-10-09	134	135	130	130	23,852,000	1,300
2012-10-05	137	139	134	136	23,834,000	1,360
2012-10-04	134	137	133	136	31,246,000	1,360
2012-10-03	129	132	127	132	31,990,000	1,320
2012-10-02	129	130	127	127	23,306,000	1,270
2012-10-01	124	129	123	129	26,248,000	1,290
2012-09-28	123	128	122	124	36,575,000	1,240
2012-09-27	120	123	120	121	17,543,000	1,210
2012-09-26	119	121	118	121	10,333,000	1,210
2012-09-25	120	121	118	119	10,271,000	1,190
2012-09-24	122	124	119	119	25,821,000	1,190
2012-09-21	117	120	117	119	10,404,000	1,190
2012-09-20	119	120	117	118	7,878,000	1,180
2012-09-19	119	122	117	119	18,546,000	1,190
2012-09-18	121	122	117	119	11,778,000	1,190
2012-09-14	117	120	117	120	22,508,000	1,200
2012-09-13	114	116	113	116	8,548,000	1,160
2012-09-12	114	116	113	114	10,111,000	1,140
2012-09-11	113	114	112	114	12,120,000	1,140
2012-09-10	113	116	112	115	13,787,000	1,150
2012-09-07	112	113	110	113	18,737,000	1,130
2012-09-06	111	112	109	110	11,596,000	1,100
2012-09-05	113	114	108	111	19,816,000	1,110
2012-09-04	116	117	112	114	18,505,000	1,140
2012-09-03	112	117	111	115	24,535,000	1,150
2012-08-31	111	113	110	112	11,650,000	1,120
2012-08-30	114	115	112	113	9,048,000	1,130
2012-08-29	111	116	111	114	44,644,000	1,140
2012-08-28	110	110	106	107	10,262,000	1,070
2012-08-27	110	110	109	110	4,479,000	1,100
2012-08-24	109	109	108	108	3,677,000	1,080
2012-08-23	110	110	108	109	5,469,000	1,090
2012-08-22	111	112	110	110	8,486,000	1,100
2012-08-21	110	112	110	111	3,351,000	1,110
2012-08-20	112	113	110	111	9,026,000	1,110
2012-08-17	111	112	110	112	11,436,000	1,120
2012-08-16	108	110	107	110	6,971,000	1,100
2012-08-15	112	112	105	108	14,786,000	1,080
2012-08-14	110	112	109	111	9,261,000	1,110
2012-08-13	112	112	109	110	8,312,000	1,100
2012-08-10	114	114	111	112	9,843,000	1,120
2012-08-09	111	113	110	113	9,862,000	1,130
2012-08-08	113	115	111	112	18,696,000	1,120
2012-08-07	112	113	110	113	7,045,000	1,130
2012-08-06	113	114	110	113	16,991,000	1,130
2012-08-03	112	112	107	110	18,045,000	1,100
2012-08-02	112	114	111	113	14,281,000	1,130
2012-08-01	107	114	107	113	59,923,000	1,130
2012-07-31	100	105	99	105	24,795,000	1,050
2012-07-30	103	104	98	99	13,277,000	990
2012-07-27	102	104	99	101	36,693,000	1,010
2012-07-26	99	101	97	101	18,642,000	1,010
2012-07-25	99	100	97	98	13,239,000	980
2012-07-24	97	103	96	100	26,352,000	1,000
2012-07-23	98	100	97	97	21,013,000	970
2012-07-20	103	103	99	99	16,964,000	990
2012-07-19	103	104	102	103	7,326,000	1,030
2012-07-18	105	107	101	102	24,326,000	1,020
2012-07-17	107	107	104	104	16,321,000	1,040
2012-07-13	106	108	106	106	13,582,000	1,060
2012-07-12	108	108	105	106	22,389,000	1,060
2012-07-11	111	112	105	107	37,620,000	1,070
2012-07-10	115	116	111	112	15,452,000	1,120
2012-07-09	115	116	111	114	24,362,000	1,140
2012-07-06	122	122	114	116	31,311,000	1,160
2012-07-05	126	126	122	122	11,969,000	1,220
2012-07-04	125	126	124	125	9,048,000	1,250
2012-07-03	124	126	124	124	10,854,000	1,240
2012-07-02	125	127	124	125	18,903,000	1,250
2012-06-29	121	125	120	123	10,290,000	1,230
2012-06-28	122	124	122	123	8,461,000	1,230
2012-06-27	121	122	120	122	8,595,000	1,220
2012-06-26	121	124	120	122	15,021,000	1,220
2012-06-25	126	126	122	123	14,653,000	1,230
2012-06-22	126	128	125	127	11,777,000	1,270
2012-06-21	130	131	127	128	17,685,000	1,280
2012-06-20	129	132	128	129	19,955,000	1,290
2012-06-19	126	129	124	126	20,769,000	1,260
2012-06-18	127	128	126	127	23,769,000	1,270
2012-06-15	122	126	120	125	25,996,000	1,250
2012-06-14	117	120	116	119	12,695,000	1,190
2012-06-13	119	119	117	118	9,674,000	1,180
2012-06-12	115	119	114	119	26,887,000	1,190
2012-06-11	114	116	113	116	14,788,000	1,160
2012-06-08	114	115	110	111	27,797,000	1,110
2012-06-07	115	117	112	116	33,508,000	1,160
2012-06-06	109	114	106	112	30,651,000	1,120
2012-06-05	109	110	106	109	25,214,000	1,090
2012-06-04	106	108	105	107	14,417,000	1,070
2012-06-01	111	113	107	108	32,460,000	1,080
2012-05-31	108	114	107	113	44,907,000	1,130
2012-05-30	111	112	109	111	19,464,000	1,110
2012-05-29	108	114	105	114	51,788,000	1,140
2012-05-28	117	117	106	108	61,417,000	1,080
2012-05-25	120	120	118	119	17,793,000	1,190
2012-05-24	118	122	118	121	19,688,000	1,210
2012-05-23	122	122	118	120	19,593,000	1,200
2012-05-22	121	123	120	122	20,102,000	1,220
2012-05-21	119	122	118	120	19,190,000	1,200
2012-05-18	117	120	116	118	25,936,000	1,180
2012-05-17	118	122	116	121	35,722,000	1,210
2012-05-16	120	123	118	119	31,563,000	1,190
2012-05-15	121	124	119	120	33,138,000	1,200
2012-05-14	124	126	122	123	21,417,000	1,230
2012-05-11	130	130	120	123	42,695,000	1,230
2012-05-10	130	132	129	130	23,101,000	1,300
2012-05-09	133	133	129	130	31,555,000	1,300
2012-05-08	136	137	132	134	19,831,000	1,340
2012-05-07	136	138	134	135	19,655,000	1,350
2012-05-02	144	144	139	140	19,392,000	1,400
2012-05-01	147	148	142	143	32,388,000	1,430
2012-04-27	151	151	143	145	57,409,000	1,450
2012-04-26	154	155	150	151	13,902,000	1,510
2012-04-25	156	156	154	154	13,840,000	1,540
2012-04-24	154	154	153	154	9,203,000	1,540
2012-04-23	153	156	152	155	26,558,000	1,550
2012-04-20	151	153	150	152	15,544,000	1,520
2012-04-19	152	153	151	152	9,757,000	1,520
2012-04-18	154	155	152	153	11,319,000	1,530
2012-04-17	156	156	152	152	7,451,000	1,520
2012-04-16	155	155	154	154	6,880,000	1,540
2012-04-13	159	159	154	156	18,639,000	1,560
2012-04-12	158	159	156	157	14,838,000	1,570
2012-04-11	159	160	156	157	25,591,000	1,570
2012-04-10	164	165	161	161	11,862,000	1,610
2012-04-09	166	167	161	162	15,172,000	1,620
2012-04-06	168	169	166	168	13,659,000	1,680
2012-04-05	167	169	166	168	24,957,000	1,680
2012-04-04	174	174	168	169	18,767,000	1,690
2012-04-03	173	174	172	173	11,830,000	1,730
2012-04-02	173	175	173	173	21,035,000	1,730
2012-03-30	173	175	171	173	16,943,000	1,730
2012-03-29	172	173	169	173	26,500,000	1,730
2012-03-28	170	173	168	173	26,960,000	1,730
2012-03-27	169	170	166	167	11,840,000	1,670
2012-03-26	169	170	167	167	11,488,000	1,670
2012-03-23	172	172	169	170	13,463,000	1,700
2012-03-22	170	174	170	173	18,617,000	1,730
2012-03-21	174	174	169	170	15,813,000	1,700
2012-03-19	174	175	173	174	14,094,000	1,740
2012-03-16	170	173	168	173	18,658,000	1,730
2012-03-15	172	172	168	169	19,418,000	1,690
2012-03-14	168	171	167	171	25,428,000	1,710
2012-03-13	166	168	165	165	17,589,000	1,650
2012-03-12	167	168	165	165	18,822,000	1,650
2012-03-09	166	168	164	165	25,350,000	1,650
2012-03-08	165	166	163	165	14,599,000	1,650
2012-03-07	159	165	159	165	42,173,000	1,650
2012-03-06	157	161	156	160	41,658,000	1,600
2012-03-05	157	157	155	155	8,959,000	1,550
2012-03-02	157	158	155	156	11,725,000	1,560
2012-03-01	159	160	156	156	16,047,000	1,560
2012-02-29	160	161	158	159	20,758,000	1,590
2012-02-28	157	160	156	158	23,445,000	1,580
2012-02-27	160	165	160	162	31,146,000	1,620
2012-02-24	160	161	158	159	27,464,000	1,590
2012-02-23	157	160	155	160	22,673,000	1,600
2012-02-22	158	159	156	157	21,129,000	1,570
2012-02-21	156	160	155	159	23,866,000	1,590
2012-02-20	156	158	155	156	25,837,000	1,560
2012-02-17	158	159	154	155	27,644,000	1,550
2012-02-16	157	159	155	156	20,337,000	1,560
2012-02-15	156	159	155	159	25,975,000	1,590
2012-02-14	156	157	153	156	15,147,000	1,560
2012-02-13	156	157	155	157	5,711,000	1,570
2012-02-10	156	157	154	157	15,188,000	1,570
2012-02-09	152	156	151	156	33,723,000	1,560
2012-02-08	151	152	150	152	11,770,000	1,520
2012-02-07	151	153	150	152	14,855,000	1,520
2012-02-06	153	155	149	151	21,302,000	1,510
2012-02-03	151	153	151	152	8,461,000	1,520
2012-02-02	152	155	152	152	15,522,000	1,520
2012-02-01	151	154	150	152	13,305,000	1,520
2012-01-31	154	154	150	152	33,495,000	1,520
2012-01-30	156	157	154	154	17,805,000	1,540
2012-01-27	154	158	153	156	66,154,000	1,560
2012-01-26	168	169	166	168	23,217,000	1,680
2012-01-25	165	169	164	168	19,066,000	1,680
2012-01-24	166	167	163	163	12,204,000	1,630
2012-01-23	166	167	165	166	10,908,000	1,660
2012-01-20	166	167	164	165	13,359,000	1,650
2012-01-19	164	167	164	165	10,826,000	1,650
2012-01-18	162	165	160	164	14,116,000	1,640
2012-01-17	160	162	159	162	9,524,000	1,620
2012-01-16	163	163	159	159	7,049,000	1,590
2012-01-13	164	166	162	164	11,047,000	1,640
2012-01-12	164	165	163	164	16,676,000	1,640
2012-01-11	162	166	161	164	32,492,000	1,640
2012-01-10	158	160	157	160	9,969,000	1,600
2012-01-06	160	162	158	159	9,494,000	1,590
2012-01-05	161	162	160	162	7,599,000	1,620
2012-01-04	158	161	157	161	12,207,000	1,610

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

2024年11月
日	月	火	水	木	金	土
« 10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