6701 NEC の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303573583513539,388,0003,530
2014-12-2935836035235511,063,0003,550
2014-12-263503563503559,665,0003,550
2014-12-2535035234735015,466,0003,500
2014-12-2435936034935123,192,0003,510
2014-12-2235935935435714,117,0003,570
2014-12-1936836835435620,800,0003,560
2014-12-1836136435535716,468,0003,570
2014-12-1735035734935220,486,0003,520
2014-12-1636436535235423,764,0003,540
2014-12-1537437736937121,230,0003,710
2014-12-1237638337637916,843,0003,790
2014-12-1137037736737513,318,0003,750
2014-12-1037838037437714,008,0003,770
2014-12-0938138838038213,597,0003,820
2014-12-0839039138238513,950,0003,850
2014-12-0538538838038811,841,0003,880
2014-12-0438838938438515,500,0003,850
2014-12-0339139238738815,907,0003,880
2014-12-0238138838038521,600,0003,850
2014-12-0137538337437923,730,0003,790
2014-11-2837237436837315,570,0003,730
2014-11-2737037136536911,832,0003,690
2014-11-2636837336737017,216,0003,700
2014-11-2536637036436822,175,0003,680
2014-11-2136036235336019,095,0003,600
2014-11-2035236134935931,237,0003,590
2014-11-1935335534634734,986,0003,470
2014-11-1835836234835135,076,0003,510
2014-11-1736236535235627,809,0003,560
2014-11-1437337335936227,059,0003,620
2014-11-1337037236136825,719,0003,680
2014-11-1237938136636930,138,0003,690
2014-11-1137938237137523,804,0003,750
2014-11-1038438737838114,476,0003,810
2014-11-073923923873877,834,0003,870
2014-11-0639539638638814,871,0003,880
2014-11-0539239839039520,642,0003,950
2014-11-0440240339239329,098,0003,930
2014-10-3138038938038634,830,0003,860
2014-10-3037337737237225,642,0003,720
2014-10-2937037637037514,588,0003,750
2014-10-2836836836336710,687,0003,670
2014-10-2736236936036814,764,0003,680
2014-10-2435936035435810,025,0003,580
2014-10-2334835634535211,939,0003,520
2014-10-2234735134235113,195,0003,510
2014-10-2134535033934016,948,0003,400
2014-10-2034034533834517,068,0003,450
2014-10-1733033532432415,712,0003,240
2014-10-1633333832833020,650,0003,300
2014-10-1533734333434214,951,0003,420
2014-10-1433834233433622,808,0003,360
2014-10-1035135434334623,249,0003,460
2014-10-0936937135735819,741,0003,580
2014-10-0836637236536916,015,0003,690
2014-10-0738138237237318,975,0003,730
2014-10-0637238537038228,291,0003,820
2014-10-0335836535836312,495,0003,630
2014-10-0236536736036019,042,0003,600
2014-10-0138138237137121,141,0003,710
2014-09-3038338437737920,755,0003,790
2014-09-2938038537838417,821,0003,840
2014-09-2636737636737612,583,0003,760
2014-09-2536837036537010,372,0003,700
2014-09-243693733663679,799,0003,670
2014-09-2237137737137314,628,0003,730
2014-09-1937137436937211,544,0003,720
2014-09-1837337436937010,146,0003,700
2014-09-1736737436737112,332,0003,710
2014-09-163693703653679,460,0003,670
2014-09-1237337436937115,172,0003,710
2014-09-1136937336737210,588,0003,720
2014-09-1036336836136812,823,0003,680
2014-09-0937337536436516,730,0003,650
2014-09-0837737737237214,002,0003,720
2014-09-0538038137337411,066,0003,740
2014-09-0437937937437714,845,0003,770
2014-09-0338438637637918,380,0003,790
2014-09-0237237937037917,549,0003,790
2014-09-013703723673717,398,0003,710
2014-08-2937137536937017,870,0003,700
2014-08-2837337436737015,628,0003,700
2014-08-2737737837137317,299,0003,730
2014-08-2637938037437611,159,0003,760
2014-08-2538038237638110,561,0003,810
2014-08-2238538537738010,229,0003,800
2014-08-2138438538038517,638,0003,850
2014-08-2039139138338511,491,0003,850
2014-08-1939439539039311,568,0003,930
2014-08-183893903863884,566,0003,880
2014-08-1538839238738811,229,0003,880
2014-08-1438238738038711,500,0003,870
2014-08-1337438137237913,552,0003,790
2014-08-1238238337237512,080,0003,750
2014-08-1138538537538120,704,0003,810
2014-08-0838238636937636,130,0003,760
2014-08-0739439538238826,809,0003,880
2014-08-0639439939339620,957,0003,960
2014-08-0540340339339525,111,0003,950
2014-08-0439439739239510,509,0003,950
2014-08-0139940039339521,822,0003,950
2014-07-3139940539840342,776,0004,030
2014-07-3038939138338515,835,0003,850
2014-07-293923933883909,452,0003,900
2014-07-2838939638839319,401,0003,930
2014-07-2538739038538914,796,0003,890
2014-07-2438538838138821,145,0003,880
2014-07-2338939138238413,668,0003,840
2014-07-2238939238638926,974,0003,890
2014-07-1837638137437822,160,0003,780
2014-07-1737838937838445,870,0003,840
2014-07-1637437837037425,457,0003,740
2014-07-1537137937137435,673,0003,740
2014-07-1435737035736834,055,0003,680
2014-07-1135235735235611,549,0003,560
2014-07-1035735935435511,704,0003,550
2014-07-0935135835135413,728,0003,540
2014-07-0835236135135715,334,0003,570
2014-07-0736236335535617,442,0003,560
2014-07-0436536736036120,504,0003,610
2014-07-0335336135335738,128,0003,570
2014-07-0234335934335351,263,0003,530
2014-07-0132834132833942,524,0003,390
2014-06-3032232431932312,858,0003,230
2014-06-2732432531732116,986,0003,210
2014-06-2632733032132318,607,0003,230
2014-06-2532632632232510,062,0003,250
2014-06-243283293243289,382,0003,280
2014-06-233293313273296,757,0003,290
2014-06-2033033432832916,837,0003,290
2014-06-1932133632033131,511,0003,310
2014-06-1832132532032211,867,0003,220
2014-06-1731932331731914,271,0003,190
2014-06-1632432731832112,615,0003,210
2014-06-1332232732232711,113,0003,270
2014-06-123223253213256,058,0003,250
2014-06-113233273233259,857,0003,250
2014-06-1032432632032519,301,0003,250
2014-06-093263273213227,466,0003,220
2014-06-0632632732332412,173,0003,240
2014-06-0532332632132512,709,0003,250
2014-06-043193213173218,864,0003,210
2014-06-033243243183209,982,0003,200
2014-06-0231932131632013,091,0003,200
2014-05-3031732431131443,277,0003,140
2014-05-2931331831331611,224,0003,160
2014-05-2831332031231623,632,0003,160
2014-05-2730831430731010,543,0003,100
2014-05-2630431130430924,015,0003,090
2014-05-232973012962997,877,0002,990
2014-05-2229429829029718,654,0002,970
2014-05-2128829128629011,090,0002,900
2014-05-2028729528729111,601,0002,910
2014-05-1928629028428612,529,0002,860
2014-05-1628328628228510,611,0002,850
2014-05-1529129128628811,889,0002,880
2014-05-1429129428929410,771,0002,940
2014-05-1328729228628817,327,0002,880
2014-05-1228628828128413,267,0002,840
2014-05-0928528928228515,548,0002,850
2014-05-0828829028328714,315,0002,870
2014-05-0729129428428722,583,0002,870
2014-05-0229229829129514,189,0002,950
2014-05-0128929328729219,915,0002,920
2014-04-3029729728028751,358,0002,870
2014-04-2830030329530314,467,0003,030
2014-04-2530630930330624,190,0003,060
2014-04-2430530629830113,613,0003,010
2014-04-2330030830030822,962,0003,080
2014-04-2230030429829815,953,0002,980
2014-04-2129230129229918,749,0002,990
2014-04-1829429628929312,423,0002,930
2014-04-1729930229029219,541,0002,920
2014-04-1629029728929720,998,0002,970
2014-04-1529429528528821,575,0002,880
2014-04-1429329829229313,431,0002,930
2014-04-1128529928329432,128,0002,940
2014-04-1030230329129329,312,0002,930
2014-04-0929830329629719,942,0002,970
2014-04-0831031130230325,609,0003,030
2014-04-0731932131431518,246,0003,150
2014-04-0431732531432525,692,0003,250
2014-04-0332132231431717,113,0003,170
2014-04-0231832431731817,833,0003,180
2014-04-0131932031331715,469,0003,170
2014-03-3132332431231720,981,0003,170
2014-03-2831431831131526,474,0003,150
2014-03-2730531730131739,803,0003,170
2014-03-2630431230131225,198,0003,120
2014-03-2530230429629920,766,0002,990
2014-03-2429930829830621,095,0003,060
2014-03-2030430729729825,934,0002,980
2014-03-1930831029930125,837,0003,010
2014-03-1830531330430938,132,0003,090
2014-03-1730430629529939,151,0002,990
2014-03-1430331530130948,140,0003,090
2014-03-1332132131331334,154,0003,130
2014-03-1232432831932241,955,0003,220
2014-03-1133133232532730,986,0003,270
2014-03-1033834133433626,368,0003,360
2014-03-0734734733133738,905,0003,370
2014-03-0634634634034143,389,0003,410
2014-03-0534134933934742,127,0003,470
2014-03-0432633932533336,361,0003,330
2014-03-0333433632533046,140,0003,300
2014-02-2835035133534357,584,0003,430
2014-02-2734235534234976,126,0003,490
2014-02-2632533832433857,029,0003,380
2014-02-2532533332332958,689,0003,290
2014-02-2431232031031855,541,0003,180
2014-02-2130931130430819,264,0003,080
2014-02-2030831230330526,427,0003,050
2014-02-1931632130730959,535,0003,090
2014-02-1831132030732052,821,0003,200
2014-02-1729930929430933,628,0003,090
2014-02-1430330429230033,234,0003,000
2014-02-1331131130130230,486,0003,020
2014-02-1230931530331146,008,0003,110
2014-02-1030831029730533,499,0003,050
2014-02-0730130229430236,965,0003,020
2014-02-0628430428329866,892,0002,980
2014-02-0528729127227952,569,0002,790
2014-02-0428428927928057,043,0002,800
2014-02-0329631029529865,935,0002,980
2014-01-31290307288299146,985,0002,990
2014-01-3027827926827031,420,0002,700
2014-01-2928028527728425,936,0002,840
2014-01-2827928427327540,008,0002,750
2014-01-2727728527528142,687,0002,810
2014-01-2428529028128560,144,0002,850
2014-01-2328329028128681,299,0002,860
2014-01-2227527927127223,502,0002,720
2014-01-2127628227327629,619,0002,760
2014-01-2027727727027218,616,0002,720
2014-01-1727828327627736,487,0002,770
2014-01-1627728627427556,288,0002,750
2014-01-1527427826827660,681,0002,760
2014-01-1426527726327253,803,0002,720
2014-01-1025627125527073,027,0002,700
2014-01-0924725724725457,255,0002,540
2014-01-0824324924224535,951,0002,450
2014-01-0724024323524125,828,0002,410
2014-01-0623724323624131,475,0002,410

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