6701 NEC の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303823913823859,363,0003,850
2015-12-2937738537738311,611,0003,830
2015-12-2837338537338015,838,0003,800
2015-12-2537637636736916,542,0003,690
2015-12-2438238437837912,211,0003,790
2015-12-2238238538038214,850,0003,820
2015-12-2138538638038416,781,0003,840
2015-12-1839239438538724,696,0003,870
2015-12-1739739939239315,364,0003,930
2015-12-1638639438539015,666,0003,900
2015-12-1538638737837914,134,0003,790
2015-12-1438238537938512,953,0003,850
2015-12-1138539338538819,838,0003,880
2015-12-1039139138638921,296,0003,890
2015-12-0939739739239519,814,0003,950
2015-12-0840540639639916,851,0003,990
2015-12-0740640840340417,682,0004,040
2015-12-0440540840540612,658,0004,060
2015-12-034084124074107,911,0004,100
2015-12-024124124094105,902,0004,100
2015-12-0141341340741211,244,0004,120
2015-11-3042042041041223,564,0004,120
2015-11-2741342041341720,830,0004,170
2015-11-2641141441041314,745,0004,130
2015-11-2541041340740913,816,0004,090
2015-11-2441441440841314,209,0004,130
2015-11-2041141740941527,677,0004,150
2015-11-1941441440641120,699,0004,110
2015-11-1841441740941031,846,0004,100
2015-11-1740241540141554,314,0004,150
2015-11-1638539238539110,871,0003,910
2015-11-1338639238639014,596,0003,900
2015-11-1238839038438914,640,0003,890
2015-11-1138939038638711,591,0003,870
2015-11-103863913853909,403,0003,900
2015-11-0938939138739015,429,0003,900
2015-11-0638138738038619,214,0003,860
2015-11-0538038437838027,314,0003,800
2015-11-0437738437537829,401,0003,780
2015-11-0237037636637331,795,0003,730
2015-10-3038940237337575,180,0003,750
2015-10-2941241540941124,048,0004,110
2015-10-2840841140540811,157,0004,080
2015-10-2741341540740815,162,0004,080
2015-10-2641141641041312,033,0004,130
2015-10-2341141740440632,801,0004,060
2015-10-2240941140540611,423,0004,060
2015-10-2140541040541010,207,0004,100
2015-10-2040540840140525,553,0004,050
2015-10-1940040339540017,378,0004,000
2015-10-1639540039439711,674,0003,970
2015-10-1538639538239419,619,0003,940
2015-10-1439239238638811,088,0003,880
2015-10-133973993943959,862,0003,950
2015-10-0939840139539816,024,0003,980
2015-10-0839239839039519,650,0003,950
2015-10-0738439138338913,505,0003,890
2015-10-0638338938138614,904,0003,860
2015-10-0538038337837811,982,0003,780
2015-10-0237538337337817,370,0003,780
2015-10-0137037936937613,938,0003,760
2015-09-303613693603679,196,0003,670
2015-09-2936937135735922,494,0003,590
2015-09-2837338037137511,572,0003,750
2015-09-2537537636837512,523,0003,750
2015-09-2438438537537514,365,0003,750
2015-09-1839039238538712,644,0003,870
2015-09-173883923873918,956,0003,910
2015-09-1638639138338612,997,0003,860
2015-09-1538739038338312,353,0003,830
2015-09-1438939338638615,765,0003,860
2015-09-1138939438438521,706,0003,850
2015-09-1037538937338423,412,0003,840
2015-09-0938038237538221,137,0003,820
2015-09-0837838037337315,495,0003,730
2015-09-0737138036738016,944,0003,800
2015-09-0437937936937621,335,0003,760
2015-09-0338138237537614,260,0003,760
2015-09-0237538037037627,726,0003,760
2015-09-0138538537737926,777,0003,790
2015-08-3138138537938312,864,0003,830
2015-08-2838238637838031,803,0003,800
2015-08-2736837736537230,914,0003,720
2015-08-2635736235035835,305,0003,580
2015-08-2535337634935533,319,0003,550
2015-08-2437638036736825,132,0003,680
2015-08-2138939338638717,474,0003,870
2015-08-2040040239639716,661,0003,970
2015-08-1940641040140118,016,0004,010
2015-08-1840741240540614,743,0004,060
2015-08-1740741040440912,155,0004,090
2015-08-144094094034059,508,0004,050
2015-08-1340841140541015,600,0004,100
2015-08-1240541340440921,397,0004,090
2015-08-1141041040040620,664,0004,060
2015-08-1041041139840718,306,0004,070
2015-08-0740941340541013,412,0004,100
2015-08-0641441540740913,821,0004,090
2015-08-0540441440241024,080,0004,100
2015-08-0440240439940415,647,0004,040
2015-08-0339340439340428,756,0004,040
2015-07-3137939637739664,596,0003,960
2015-07-3036737335436333,771,0003,630
2015-07-293743753673697,466,0003,690
2015-07-2836937236637013,339,0003,700
2015-07-273733743693738,653,0003,730
2015-07-243753763733765,982,0003,760
2015-07-233793803763775,407,0003,770
2015-07-223783803773777,469,0003,770
2015-07-213793813783814,688,0003,810
2015-07-173803803753799,066,0003,790
2015-07-1638138237637910,601,0003,790
2015-07-153823833753788,315,0003,780
2015-07-1437938537738120,382,0003,810
2015-07-1337137637037315,233,0003,730
2015-07-1037037236436622,060,0003,660
2015-07-0935537435137327,504,0003,730
2015-07-0837537736136221,540,0003,620
2015-07-0737037736737630,040,0003,760
2015-07-0636536836236313,517,0003,630
2015-07-033733753703718,834,0003,710
2015-07-023753763733758,519,0003,750
2015-07-0137437837237313,977,0003,730
2015-06-3036637336637111,601,0003,710
2015-06-2936837236536829,754,0003,680
2015-06-2638538637737820,387,0003,780
2015-06-253923923853859,713,0003,850
2015-06-2439339739239313,354,0003,930
2015-06-2338839238439113,047,0003,910
2015-06-2238438738238311,498,0003,830
2015-06-1937538237538018,707,0003,800
2015-06-1837938037337416,044,0003,740
2015-06-1738238437838013,448,0003,800
2015-06-1638638737938116,184,0003,810
2015-06-1538539038338916,668,0003,890
2015-06-1239139538838821,417,0003,880
2015-06-1139439639139310,954,0003,930
2015-06-1039439838938924,372,0003,890
2015-06-0940340439439519,364,0003,950
2015-06-0840540740340313,579,0004,030
2015-06-0540740840340614,322,0004,060
2015-06-0440841040640910,639,0004,090
2015-06-0340840840440613,455,0004,060
2015-06-0241041340640712,937,0004,070
2015-06-0140541140340912,863,0004,090
2015-05-2940841040440824,656,0004,080
2015-05-2841441440640816,714,0004,080
2015-05-2741041340841216,019,0004,120
2015-05-2640941040640910,200,0004,090
2015-05-2541241240640910,715,0004,090
2015-05-2241141340841111,248,0004,110
2015-05-2141541541041112,453,0004,110
2015-05-2041441841341429,968,0004,140
2015-05-1940541439840858,926,0004,080
2015-05-1840740840240326,043,0004,030
2015-05-1541741840941119,204,0004,110
2015-05-1441541841541615,987,0004,160
2015-05-1341142041041720,914,0004,170
2015-05-1240841240741012,079,0004,100
2015-05-1141741840740824,299,0004,080
2015-05-0840541640541225,903,0004,120
2015-05-0740040740040226,619,0004,020
2015-05-0140340739740229,221,0004,020
2015-04-3039840839340252,906,0004,020
2015-04-2841942641641827,381,0004,180
2015-04-2742543041842654,749,0004,260
2015-04-2440541540440636,409,0004,060
2015-04-2339340239140236,665,0004,020
2015-04-2239239538839124,247,0003,910
2015-04-2139339738939030,581,0003,900
2015-04-2039039438438819,662,0003,880
2015-04-1739439739039242,387,0003,920
2015-04-1638238838238818,967,0003,880
2015-04-1538939038138530,965,0003,850
2015-04-1438438938438626,305,0003,860
2015-04-1337538537438430,308,0003,840
2015-04-1037637737237420,412,0003,740
2015-04-0936937536837332,775,0003,730
2015-04-0836336936336721,346,0003,670
2015-04-0736036435936220,500,0003,620
2015-04-0636336536036120,641,0003,610
2015-04-0336036435936420,953,0003,640
2015-04-0235436235335926,069,0003,590
2015-04-0135335535235421,677,0003,540
2015-03-3135235635135329,539,0003,530
2015-03-3035035234634718,077,0003,470
2015-03-2735035534735029,738,0003,500
2015-03-2635435635135518,854,0003,550
2015-03-2535435835235620,694,0003,560
2015-03-2435835935435425,961,0003,540
2015-03-2335535835335514,183,0003,550
2015-03-2035535635135414,223,0003,540
2015-03-1936136135035432,622,0003,540
2015-03-1836136335636025,156,0003,600
2015-03-1736536536136319,662,0003,630
2015-03-1636436836136314,589,0003,630
2015-03-1336336636236422,776,0003,640
2015-03-1235936335835920,016,0003,590
2015-03-1134936034835621,474,0003,560
2015-03-1035135535035217,560,0003,520
2015-03-0935035634835116,630,0003,510
2015-03-0635035234835012,319,0003,500
2015-03-0534635234635115,144,0003,510
2015-03-0435435434634634,765,0003,460
2015-03-0336136335635822,461,0003,580
2015-03-0236536735836025,410,0003,600
2015-02-2736736835836431,290,0003,640
2015-02-2636436836136624,298,0003,660
2015-02-2536537236436637,562,0003,660
2015-02-2435536235336119,973,0003,610
2015-02-2335835835435514,553,0003,550
2015-02-2035635835335621,933,0003,560
2015-02-1934535734335442,182,0003,540
2015-02-1832934732834245,972,0003,420
2015-02-1733033132632716,505,0003,270
2015-02-1633033232733020,892,0003,300
2015-02-1333133232832819,372,0003,280
2015-02-1233033332933117,251,0003,310
2015-02-1033333332532816,845,0003,280
2015-02-0933433532933111,551,0003,310
2015-02-0632733332533022,246,0003,300
2015-02-0532432632032415,753,0003,240
2015-02-0432533032132327,128,0003,230
2015-02-0332933431932140,615,0003,210
2015-02-0233033132232532,703,0003,250
2015-01-3033734433133467,896,0003,340
2015-01-2936436736136112,577,0003,610
2015-01-2836136836036318,448,0003,630
2015-01-2736436536236411,735,0003,640
2015-01-2636036435836212,136,0003,620
2015-01-2336036135536116,875,0003,610
2015-01-2236536535535621,796,0003,560
2015-01-2136236736236517,147,0003,650
2015-01-2035836535836321,054,0003,630
2015-01-1935636135035625,334,0003,560
2015-01-1634935834835634,573,0003,560
2015-01-1534635834635426,406,0003,540
2015-01-1434634934234518,492,0003,450
2015-01-1334034833934722,989,0003,470
2015-01-0934734933934320,528,0003,430
2015-01-0834335034034619,658,0003,460
2015-01-0734034333733919,070,0003,390
2015-01-0634534634134222,466,0003,420
2015-01-0535135534835211,704,0003,520

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