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
2013-12-30	232	240	232	237	28,302,000	474
2013-12-27	228	232	226	230	16,205,000	460
2013-12-26	224	228	223	228	11,227,000	456
2013-12-25	223	224	220	223	18,713,000	446
2013-12-24	226	228	225	226	15,548,000	452
2013-12-20	225	228	225	226	18,397,000	452
2013-12-19	228	230	226	227	22,052,000	454
2013-12-18	220	226	220	226	39,571,000	452
2013-12-17	220	221	217	220	11,440,000	440
2013-12-16	220	222	218	220	10,928,000	440
2013-12-13	221	223	219	220	29,051,000	440
2013-12-12	226	226	222	223	14,194,000	446
2013-12-11	226	228	225	227	11,263,000	454
2013-12-10	226	227	225	226	7,188,000	452
2013-12-09	227	228	226	226	8,849,000	452
2013-12-06	223	225	221	225	12,324,000	450
2013-12-05	227	228	222	223	20,113,000	446
2013-12-04	228	230	226	229	15,880,000	458
2013-12-03	228	231	225	230	29,972,000	460
2013-12-02	228	229	224	226	12,785,000	452
2013-11-29	224	229	224	226	18,171,000	452
2013-11-28	230	231	223	225	20,444,000	450
2013-11-27	228	232	227	229	14,203,000	458
2013-11-26	229	230	228	229	14,248,000	458
2013-11-25	231	233	230	231	10,100,000	462
2013-11-22	230	232	229	230	16,731,000	460
2013-11-21	228	231	226	229	14,733,000	458
2013-11-20	227	228	225	227	9,062,000	454
2013-11-19	228	230	226	229	12,181,000	458
2013-11-18	228	229	226	229	14,867,000	458
2013-11-15	222	229	222	227	21,397,000	454
2013-11-14	221	224	220	221	21,157,000	442
2013-11-13	217	223	217	220	19,863,000	440
2013-11-12	211	218	211	217	12,321,000	434
2013-11-11	215	215	210	211	13,949,000	422
2013-11-08	213	216	213	213	19,092,000	426
2013-11-07	217	219	216	217	9,486,000	434
2013-11-06	217	219	215	217	11,185,000	434
2013-11-05	217	218	214	217	13,221,000	434
2013-11-01	221	221	213	216	19,226,000	432
2013-10-31	222	224	217	220	26,393,000	440
2013-10-30	234	238	232	233	17,212,000	466
2013-10-29	230	234	228	233	11,859,000	466
2013-10-28	232	234	231	231	9,808,000	462
2013-10-25	233	233	230	231	6,915,000	462
2013-10-24	230	233	229	231	11,866,000	462
2013-10-23	238	239	229	230	16,433,000	460
2013-10-22	233	238	232	237	18,568,000	474
2013-10-21	230	234	230	232	12,573,000	464
2013-10-18	230	233	229	230	13,946,000	460
2013-10-17	229	230	227	228	12,745,000	456
2013-10-16	225	227	224	227	5,814,000	454
2013-10-15	229	230	222	226	10,876,000	452
2013-10-11	227	231	226	228	22,072,000	456
2013-10-10	217	224	216	224	16,350,000	448
2013-10-09	213	218	211	216	13,643,000	432
2013-10-08	214	216	213	215	9,731,000	430
2013-10-07	221	222	212	215	12,967,000	430
2013-10-04	219	221	216	219	12,723,000	438
2013-10-03	220	221	217	220	10,701,000	440
2013-10-02	225	226	219	221	12,012,000	442
2013-10-01	226	229	225	226	9,610,000	452
2013-09-30	228	229	225	227	12,392,000	454
2013-09-27	230	233	229	231	12,422,000	462
2013-09-26	233	234	227	234	11,354,000	468
2013-09-25	231	237	231	234	18,412,000	468
2013-09-24	227	235	226	231	25,591,000	462
2013-09-20	224	227	224	227	18,283,000	454
2013-09-19	224	225	221	224	9,979,000	448
2013-09-18	223	225	222	224	10,315,000	448
2013-09-17	223	226	221	223	9,177,000	446
2013-09-13	221	226	221	222	11,203,000	444
2013-09-12	224	225	223	223	3,921,000	446
2013-09-11	228	230	222	223	16,841,000	446
2013-09-10	229	230	227	228	8,356,000	456
2013-09-09	225	230	223	227	19,595,000	454
2013-09-06	223	223	218	221	9,267,000	442
2013-09-05	223	225	220	223	9,069,000	446
2013-09-04	217	221	216	221	9,434,000	442
2013-09-03	213	220	213	218	15,979,000	436
2013-09-02	209	212	208	211	9,513,000	422
2013-08-30	212	214	209	209	10,096,000	418
2013-08-29	213	214	210	211	7,595,000	422
2013-08-28	215	216	210	212	10,869,000	424
2013-08-27	217	220	215	217	7,559,000	434
2013-08-26	222	223	216	218	13,935,000	436
2013-08-23	223	227	221	222	14,812,000	444
2013-08-22	218	221	218	220	8,275,000	440
2013-08-21	223	224	218	221	12,244,000	442
2013-08-20	225	229	223	224	9,174,000	448
2013-08-19	221	228	220	227	8,548,000	454
2013-08-16	219	224	219	222	9,032,000	444
2013-08-15	226	227	222	223	9,383,000	446
2013-08-14	225	228	223	228	11,397,000	456
2013-08-13	219	225	218	225	11,779,000	450
2013-08-12	219	221	216	218	9,019,000	436
2013-08-09	221	223	218	219	14,568,000	438
2013-08-08	222	225	220	221	12,243,000	442
2013-08-07	222	231	221	223	21,709,000	446
2013-08-06	224	226	220	225	18,648,000	450
2013-08-05	223	226	222	224	9,478,000	448
2013-08-02	225	227	223	226	12,020,000	452
2013-08-01	218	223	216	223	17,374,000	446
2013-07-31	225	227	222	222	16,477,000	444
2013-07-30	223	232	223	228	16,078,000	456
2013-07-29	231	232	223	225	19,152,000	450
2013-07-26	238	239	232	235	16,990,000	470
2013-07-25	250	250	239	243	22,381,000	486
2013-07-24	247	250	246	249	13,644,000	498
2013-07-23	244	253	244	247	37,121,000	494
2013-07-22	242	249	238	246	44,425,000	492
2013-07-19	240	241	234	236	17,915,000	472
2013-07-18	240	242	232	237	33,215,000	474
2013-07-17	231	247	231	242	52,978,000	484
2013-07-16	229	234	229	231	16,767,000	462
2013-07-12	228	231	226	227	15,962,000	454
2013-07-11	225	230	225	226	19,164,000	452
2013-07-10	229	230	224	227	15,154,000	454
2013-07-09	230	231	226	228	14,320,000	456
2013-07-08	233	235	227	229	15,521,000	458
2013-07-05	228	229	225	228	17,592,000	456
2013-07-04	221	223	218	222	11,586,000	444
2013-07-03	223	224	220	222	12,442,000	444
2013-07-02	222	225	220	222	18,244,000	444
2013-07-01	219	221	215	220	14,201,000	440
2013-06-28	210	222	208	217	32,541,000	434
2013-06-27	206	207	201	206	24,096,000	412
2013-06-26	212	212	203	205	20,201,000	410
2013-06-25	214	215	207	210	23,737,000	420
2013-06-24	223	227	213	214	31,021,000	428
2013-06-21	217	222	213	219	30,931,000	438
2013-06-20	225	230	222	222	12,989,000	444
2013-06-19	230	230	224	228	12,692,000	456
2013-06-18	221	227	220	225	15,140,000	450
2013-06-17	217	222	215	221	11,262,000	442
2013-06-14	221	223	217	217	22,434,000	434
2013-06-13	222	223	213	214	22,381,000	428
2013-06-12	221	231	220	226	14,447,000	452
2013-06-11	228	231	225	225	17,076,000	450
2013-06-10	223	230	222	229	19,320,000	458
2013-06-07	218	221	210	214	33,584,000	428
2013-06-06	225	235	220	222	33,066,000	444
2013-06-05	229	236	225	228	33,331,000	456
2013-06-04	226	234	222	230	39,608,000	460
2013-06-03	235	237	229	231	29,365,000	462
2013-05-31	246	250	238	239	35,899,000	478
2013-05-30	250	250	239	242	29,595,000	484
2013-05-29	256	257	250	251	28,266,000	502
2013-05-28	247	253	245	250	35,916,000	500
2013-05-27	259	259	250	251	30,725,000	502
2013-05-24	265	269	250	260	46,866,000	520
2013-05-23	281	288	259	259	75,426,000	518
2013-05-22	285	287	277	280	55,010,000	560
2013-05-21	266	284	264	284	94,825,000	568
2013-05-20	259	267	259	266	56,937,000	532
2013-05-17	256	259	254	258	23,695,000	516
2013-05-16	261	262	253	259	32,923,000	518
2013-05-15	261	264	259	260	33,664,000	520
2013-05-14	262	264	256	259	35,312,000	518
2013-05-13	254	260	252	260	45,521,000	520
2013-05-10	255	256	250	252	34,505,000	504
2013-05-09	256	257	250	250	23,096,000	500
2013-05-08	255	259	253	255	28,373,000	510
2013-05-07	255	257	253	254	23,533,000	508
2013-05-02	248	253	247	249	34,929,000	498
2013-05-01	255	257	247	249	46,189,000	498
2013-04-30	258	263	252	253	73,793,000	506
2013-04-26	277	282	266	271	97,359,000	542
2013-04-25	284	295	278	293	61,123,000	586
2013-04-24	289	292	281	284	50,930,000	568
2013-04-23	269	288	266	284	127,482,000	568
2013-04-22	267	267	263	264	19,632,000	528
2013-04-19	255	263	255	260	21,176,000	520
2013-04-18	260	263	256	257	24,190,000	514
2013-04-17	264	267	260	261	30,426,000	522
2013-04-16	259	267	258	263	32,479,000	526
2013-04-15	261	272	260	267	59,525,000	534
2013-04-12	257	265	256	263	36,031,000	526
2013-04-11	263	265	256	260	38,091,000	520
2013-04-10	251	262	251	260	56,661,000	520
2013-04-09	253	253	248	251	21,759,000	502
2013-04-08	253	255	249	252	17,704,000	504
2013-04-05	257	260	244	248	47,513,000	496
2013-04-04	240	254	239	254	41,103,000	508
2013-04-03	235	245	233	245	32,030,000	490
2013-04-02	225	233	220	231	24,865,000	462
2013-04-01	242	243	231	233	21,716,000	466
2013-03-29	250	251	240	245	35,241,000	490
2013-03-28	251	251	245	250	23,304,000	500
2013-03-27	255	255	247	251	31,177,000	502
2013-03-26	243	258	242	253	39,658,000	506
2013-03-25	246	246	243	243	15,238,000	486
2013-03-22	244	246	241	244	20,220,000	488
2013-03-21	250	250	245	245	23,148,000	490
2013-03-19	249	250	246	248	16,311,000	496
2013-03-18	249	251	246	247	21,705,000	494
2013-03-15	253	256	251	252	33,771,000	504
2013-03-14	252	253	249	251	23,521,000	502
2013-03-13	248	255	248	251	36,708,000	502
2013-03-12	254	255	249	249	35,326,000	498
2013-03-11	251	256	249	252	42,083,000	504
2013-03-08	249	250	247	249	47,510,000	498
2013-03-07	241	249	241	244	57,627,000	488
2013-03-06	234	240	231	239	35,517,000	478
2013-03-05	230	233	229	230	18,656,000	460
2013-03-04	230	231	227	229	15,478,000	458
2013-03-01	228	230	227	229	14,372,000	458
2013-02-28	229	231	227	229	21,723,000	458
2013-02-27	230	231	223	225	26,151,000	450
2013-02-26	230	234	228	230	26,710,000	460
2013-02-25	237	239	234	236	26,612,000	472
2013-02-22	231	235	228	233	26,442,000	466
2013-02-21	237	242	233	236	52,022,000	472
2013-02-20	231	242	230	240	49,357,000	480
2013-02-19	231	234	228	229	25,680,000	458
2013-02-18	231	235	229	231	24,646,000	462
2013-02-15	233	234	220	228	55,293,000	456
2013-02-14	233	240	231	235	37,384,000	470
2013-02-13	234	237	231	236	39,554,000	472
2013-02-12	250	250	238	241	44,388,000	482
2013-02-08	251	254	244	244	50,585,000	488
2013-02-07	256	260	251	257	57,968,000	514
2013-02-06	275	276	257	260	77,175,000	520
2013-02-05	260	278	259	263	115,353,000	526
2013-02-04	250	271	249	269	123,489,000	538
2013-02-01	235	245	234	242	97,662,000	484
2013-01-31	223	225	220	223	21,314,000	446
2013-01-30	225	226	221	224	25,332,000	448
2013-01-29	223	228	222	225	35,718,000	450
2013-01-28	220	227	217	223	63,189,000	446
2013-01-25	214	218	212	218	39,737,000	436
2013-01-24	202	211	202	208	29,452,000	416
2013-01-23	208	211	205	206	29,415,000	412
2013-01-22	218	219	211	215	35,524,000	430
2013-01-21	218	220	213	218	34,615,000	436
2013-01-18	217	220	213	218	59,558,000	436
2013-01-17	202	210	201	210	72,546,000	420
2013-01-16	204	204	199	200	31,552,000	400
2013-01-15	199	207	198	204	46,036,000	408
2013-01-11	199	202	195	196	34,875,000	392
2013-01-10	196	196	193	195	22,305,000	390
2013-01-09	189	193	187	192	32,371,000	384
2013-01-08	191	195	190	192	24,413,000	384
2013-01-07	199	200	194	195	36,654,000	390
2013-01-04	191	194	187	194	34,895,000	388

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