1. HOME >
  2. 株価時系列 >
  3. 6701 >
  4. 2013年

6701 NEC の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3023224023223728,302,0002,370
2013-12-2722823222623016,205,0002,300
2013-12-2622422822322811,227,0002,280
2013-12-2522322422022318,713,0002,230
2013-12-2422622822522615,548,0002,260
2013-12-2022522822522618,397,0002,260
2013-12-1922823022622722,052,0002,270
2013-12-1822022622022639,571,0002,260
2013-12-1722022121722011,440,0002,200
2013-12-1622022221822010,928,0002,200
2013-12-1322122321922029,051,0002,200
2013-12-1222622622222314,194,0002,230
2013-12-1122622822522711,263,0002,270
2013-12-102262272252267,188,0002,260
2013-12-092272282262268,849,0002,260
2013-12-0622322522122512,324,0002,250
2013-12-0522722822222320,113,0002,230
2013-12-0422823022622915,880,0002,290
2013-12-0322823122523029,972,0002,300
2013-12-0222822922422612,785,0002,260
2013-11-2922422922422618,171,0002,260
2013-11-2823023122322520,444,0002,250
2013-11-2722823222722914,203,0002,290
2013-11-2622923022822914,248,0002,290
2013-11-2523123323023110,100,0002,310
2013-11-2223023222923016,731,0002,300
2013-11-2122823122622914,733,0002,290
2013-11-202272282252279,062,0002,270
2013-11-1922823022622912,181,0002,290
2013-11-1822822922622914,867,0002,290
2013-11-1522222922222721,397,0002,270
2013-11-1422122422022121,157,0002,210
2013-11-1321722321722019,863,0002,200
2013-11-1221121821121712,321,0002,170
2013-11-1121521521021113,949,0002,110
2013-11-0821321621321319,092,0002,130
2013-11-072172192162179,486,0002,170
2013-11-0621721921521711,185,0002,170
2013-11-0521721821421713,221,0002,170
2013-11-0122122121321619,226,0002,160
2013-10-3122222421722026,393,0002,200
2013-10-3023423823223317,212,0002,330
2013-10-2923023422823311,859,0002,330
2013-10-282322342312319,808,0002,310
2013-10-252332332302316,915,0002,310
2013-10-2423023322923111,866,0002,310
2013-10-2323823922923016,433,0002,300
2013-10-2223323823223718,568,0002,370
2013-10-2123023423023212,573,0002,320
2013-10-1823023322923013,946,0002,300
2013-10-1722923022722812,745,0002,280
2013-10-162252272242275,814,0002,270
2013-10-1522923022222610,876,0002,260
2013-10-1122723122622822,072,0002,280
2013-10-1021722421622416,350,0002,240
2013-10-0921321821121613,643,0002,160
2013-10-082142162132159,731,0002,150
2013-10-0722122221221512,967,0002,150
2013-10-0421922121621912,723,0002,190
2013-10-0322022121722010,701,0002,200
2013-10-0222522621922112,012,0002,210
2013-10-012262292252269,610,0002,260
2013-09-3022822922522712,392,0002,270
2013-09-2723023322923112,422,0002,310
2013-09-2623323422723411,354,0002,340
2013-09-2523123723123418,412,0002,340
2013-09-2422723522623125,591,0002,310
2013-09-2022422722422718,283,0002,270
2013-09-192242252212249,979,0002,240
2013-09-1822322522222410,315,0002,240
2013-09-172232262212239,177,0002,230
2013-09-1322122622122211,203,0002,220
2013-09-122242252232233,921,0002,230
2013-09-1122823022222316,841,0002,230
2013-09-102292302272288,356,0002,280
2013-09-0922523022322719,595,0002,270
2013-09-062232232182219,267,0002,210
2013-09-052232252202239,069,0002,230
2013-09-042172212162219,434,0002,210
2013-09-0321322021321815,979,0002,180
2013-09-022092122082119,513,0002,110
2013-08-3021221420920910,096,0002,090
2013-08-292132142102117,595,0002,110
2013-08-2821521621021210,869,0002,120
2013-08-272172202152177,559,0002,170
2013-08-2622222321621813,935,0002,180
2013-08-2322322722122214,812,0002,220
2013-08-222182212182208,275,0002,200
2013-08-2122322421822112,244,0002,210
2013-08-202252292232249,174,0002,240
2013-08-192212282202278,548,0002,270
2013-08-162192242192229,032,0002,220
2013-08-152262272222239,383,0002,230
2013-08-1422522822322811,397,0002,280
2013-08-1321922521822511,779,0002,250
2013-08-122192212162189,019,0002,180
2013-08-0922122321821914,568,0002,190
2013-08-0822222522022112,243,0002,210
2013-08-0722223122122321,709,0002,230
2013-08-0622422622022518,648,0002,250
2013-08-052232262222249,478,0002,240
2013-08-0222522722322612,020,0002,260
2013-08-0121822321622317,374,0002,230
2013-07-3122522722222216,477,0002,220
2013-07-3022323222322816,078,0002,280
2013-07-2923123222322519,152,0002,250
2013-07-2623823923223516,990,0002,350
2013-07-2525025023924322,381,0002,430
2013-07-2424725024624913,644,0002,490
2013-07-2324425324424737,121,0002,470
2013-07-2224224923824644,425,0002,460
2013-07-1924024123423617,915,0002,360
2013-07-1824024223223733,215,0002,370
2013-07-1723124723124252,978,0002,420
2013-07-1622923422923116,767,0002,310
2013-07-1222823122622715,962,0002,270
2013-07-1122523022522619,164,0002,260
2013-07-1022923022422715,154,0002,270
2013-07-0923023122622814,320,0002,280
2013-07-0823323522722915,521,0002,290
2013-07-0522822922522817,592,0002,280
2013-07-0422122321822211,586,0002,220
2013-07-0322322422022212,442,0002,220
2013-07-0222222522022218,244,0002,220
2013-07-0121922121522014,201,0002,200
2013-06-2821022220821732,541,0002,170
2013-06-2720620720120624,096,0002,060
2013-06-2621221220320520,201,0002,050
2013-06-2521421520721023,737,0002,100
2013-06-2422322721321431,021,0002,140
2013-06-2121722221321930,931,0002,190
2013-06-2022523022222212,989,0002,220
2013-06-1923023022422812,692,0002,280
2013-06-1822122722022515,140,0002,250
2013-06-1721722221522111,262,0002,210
2013-06-1422122321721722,434,0002,170
2013-06-1322222321321422,381,0002,140
2013-06-1222123122022614,447,0002,260
2013-06-1122823122522517,076,0002,250
2013-06-1022323022222919,320,0002,290
2013-06-0721822121021433,584,0002,140
2013-06-0622523522022233,066,0002,220
2013-06-0522923622522833,331,0002,280
2013-06-0422623422223039,608,0002,300
2013-06-0323523722923129,365,0002,310
2013-05-3124625023823935,899,0002,390
2013-05-3025025023924229,595,0002,420
2013-05-2925625725025128,266,0002,510
2013-05-2824725324525035,916,0002,500
2013-05-2725925925025130,725,0002,510
2013-05-2426526925026046,866,0002,600
2013-05-2328128825925975,426,0002,590
2013-05-2228528727728055,010,0002,800
2013-05-2126628426428494,825,0002,840
2013-05-2025926725926656,937,0002,660
2013-05-1725625925425823,695,0002,580
2013-05-1626126225325932,923,0002,590
2013-05-1526126425926033,664,0002,600
2013-05-1426226425625935,312,0002,590
2013-05-1325426025226045,521,0002,600
2013-05-1025525625025234,505,0002,520
2013-05-0925625725025023,096,0002,500
2013-05-0825525925325528,373,0002,550
2013-05-0725525725325423,533,0002,540
2013-05-0224825324724934,929,0002,490
2013-05-0125525724724946,189,0002,490
2013-04-3025826325225373,793,0002,530
2013-04-2627728226627197,359,0002,710
2013-04-2528429527829361,123,0002,930
2013-04-2428929228128450,930,0002,840
2013-04-23269288266284127,482,0002,840
2013-04-2226726726326419,632,0002,640
2013-04-1925526325526021,176,0002,600
2013-04-1826026325625724,190,0002,570
2013-04-1726426726026130,426,0002,610
2013-04-1625926725826332,479,0002,630
2013-04-1526127226026759,525,0002,670
2013-04-1225726525626336,031,0002,630
2013-04-1126326525626038,091,0002,600
2013-04-1025126225126056,661,0002,600
2013-04-0925325324825121,759,0002,510
2013-04-0825325524925217,704,0002,520
2013-04-0525726024424847,513,0002,480
2013-04-0424025423925441,103,0002,540
2013-04-0323524523324532,030,0002,450
2013-04-0222523322023124,865,0002,310
2013-04-0124224323123321,716,0002,330
2013-03-2925025124024535,241,0002,450
2013-03-2825125124525023,304,0002,500
2013-03-2725525524725131,177,0002,510
2013-03-2624325824225339,658,0002,530
2013-03-2524624624324315,238,0002,430
2013-03-2224424624124420,220,0002,440
2013-03-2125025024524523,148,0002,450
2013-03-1924925024624816,311,0002,480
2013-03-1824925124624721,705,0002,470
2013-03-1525325625125233,771,0002,520
2013-03-1425225324925123,521,0002,510
2013-03-1324825524825136,708,0002,510
2013-03-1225425524924935,326,0002,490
2013-03-1125125624925242,083,0002,520
2013-03-0824925024724947,510,0002,490
2013-03-0724124924124457,627,0002,440
2013-03-0623424023123935,517,0002,390
2013-03-0523023322923018,656,0002,300
2013-03-0423023122722915,478,0002,290
2013-03-0122823022722914,372,0002,290
2013-02-2822923122722921,723,0002,290
2013-02-2723023122322526,151,0002,250
2013-02-2623023422823026,710,0002,300
2013-02-2523723923423626,612,0002,360
2013-02-2223123522823326,442,0002,330
2013-02-2123724223323652,022,0002,360
2013-02-2023124223024049,357,0002,400
2013-02-1923123422822925,680,0002,290
2013-02-1823123522923124,646,0002,310
2013-02-1523323422022855,293,0002,280
2013-02-1423324023123537,384,0002,350
2013-02-1323423723123639,554,0002,360
2013-02-1225025023824144,388,0002,410
2013-02-0825125424424450,585,0002,440
2013-02-0725626025125757,968,0002,570
2013-02-0627527625726077,175,0002,600
2013-02-05260278259263115,353,0002,630
2013-02-04250271249269123,489,0002,690
2013-02-0123524523424297,662,0002,420
2013-01-3122322522022321,314,0002,230
2013-01-3022522622122425,332,0002,240
2013-01-2922322822222535,718,0002,250
2013-01-2822022721722363,189,0002,230
2013-01-2521421821221839,737,0002,180
2013-01-2420221120220829,452,0002,080
2013-01-2320821120520629,415,0002,060
2013-01-2221821921121535,524,0002,150
2013-01-2121822021321834,615,0002,180
2013-01-1821722021321859,558,0002,180
2013-01-1720221020121072,546,0002,100
2013-01-1620420419920031,552,0002,000
2013-01-1519920719820446,036,0002,040
2013-01-1119920219519634,875,0001,960
2013-01-1019619619319522,305,0001,950
2013-01-0918919318719232,371,0001,920
2013-01-0819119519019224,413,0001,920
2013-01-0719920019419536,654,0001,950
2013-01-0419119418719434,895,0001,940

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