1. HOME >
  2. 株価時系列 >
  3. 6701 >
  4. 2016年

6701 NEC の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303053123053109,170,0003,100
2016-12-2931131330430614,065,0003,060
2016-12-2831431531131312,880,0003,130
2016-12-273073123053108,447,0003,100
2016-12-2631531530930915,227,0003,090
2016-12-2231631630730914,347,0003,090
2016-12-2132232331131529,123,0003,150
2016-12-2032832932332613,794,0003,260
2016-12-1932232431932110,287,0003,210
2016-12-1632432832232518,281,0003,250
2016-12-1531932331732011,805,0003,200
2016-12-1432132331832114,293,0003,210
2016-12-1332032331832210,883,0003,220
2016-12-1232532731732314,635,0003,230
2016-12-0932532532132418,659,0003,240
2016-12-0832132732032415,433,0003,240
2016-12-0731431931431911,442,0003,190
2016-12-0631331731131319,388,0003,130
2016-12-0530630930330811,314,0003,080
2016-12-0230230730230612,063,0003,060
2016-12-0130230730130216,767,0003,020
2016-11-3029829929629812,335,0002,980
2016-11-292973002962987,658,0002,980
2016-11-2830030129629912,619,0002,990
2016-11-2530230630030214,814,0003,020
2016-11-243003043003029,718,0003,020
2016-11-222983002972997,979,0002,990
2016-11-212973002962986,780,0002,980
2016-11-1829829929429618,485,0002,960
2016-11-172983012982996,234,0002,990
2016-11-1630130329830116,612,0003,010
2016-11-152962992942968,689,0002,960
2016-11-1429229729129713,428,0002,970
2016-11-1129229428928912,160,0002,890
2016-11-1028728928528819,925,0002,880
2016-11-0928929226927427,189,0002,740
2016-11-082902912862877,015,0002,870
2016-11-0728628928328812,101,0002,880
2016-11-042812842792819,805,0002,810
2016-11-0228429128428518,429,0002,850
2016-11-0128929728428829,142,0002,880
2016-10-3127628227628111,269,0002,810
2016-10-2827527827427811,439,0002,780
2016-10-2727127526827415,008,0002,740
2016-10-262742742682738,737,0002,730
2016-10-252752772742748,059,0002,740
2016-10-242742762722738,882,0002,730
2016-10-212732752712737,917,0002,730
2016-10-202692722682726,499,0002,720
2016-10-192682702682704,302,0002,700
2016-10-182672702662697,772,0002,690
2016-10-1726326826326612,411,0002,660
2016-10-1426326726026614,438,0002,660
2016-10-1326927126426511,270,0002,650
2016-10-1226427126426810,045,0002,680
2016-10-112702732682687,498,0002,680
2016-10-0726626926226811,607,0002,680
2016-10-0626527026526611,238,0002,660
2016-10-052632642602639,444,0002,630
2016-10-042592632582617,062,0002,610
2016-10-032612612572577,719,0002,570
2016-09-3026126225525918,026,0002,590
2016-09-2926226826126612,074,0002,660
2016-09-2826026225726010,290,0002,600
2016-09-2725526425526411,843,0002,640
2016-09-262602612572586,053,0002,580
2016-09-2326426425725910,645,0002,590
2016-09-2125626525526411,307,0002,640
2016-09-2025626225425710,951,0002,570
2016-09-162562572542577,611,0002,570
2016-09-1525325625125412,748,0002,540
2016-09-1425825925425517,145,0002,550
2016-09-132662672632657,860,0002,650
2016-09-122672682642675,016,0002,670
2016-09-092702722672709,735,0002,700
2016-09-082742752692729,147,0002,720
2016-09-0727227927127511,717,0002,750
2016-09-0627528127427612,469,0002,760
2016-09-052692742672719,027,0002,710
2016-09-022642672632656,555,0002,650
2016-09-012642682622668,222,0002,660
2016-08-3126526826226310,268,0002,630
2016-08-302612652602636,981,0002,630
2016-08-292652672612627,014,0002,620
2016-08-2626526526026211,155,0002,620
2016-08-252602632602619,066,0002,610
2016-08-242572612572598,809,0002,590
2016-08-232552572522558,114,0002,550
2016-08-222572602552568,400,0002,560
2016-08-1925326025125715,629,0002,570
2016-08-182582592542549,787,0002,540
2016-08-172592612562599,325,0002,590
2016-08-1625726325625713,269,0002,570
2016-08-152552562542563,950,0002,560
2016-08-122572572542566,284,0002,560
2016-08-1025125625025512,331,0002,550
2016-08-0925325424725014,884,0002,500
2016-08-082542542512549,882,0002,540
2016-08-052492522482489,903,0002,480
2016-08-0424525024325012,833,0002,500
2016-08-0324224523924321,492,0002,430
2016-08-022502512472488,316,0002,480
2016-08-0125525625025219,990,0002,520
2016-07-2927528427428412,475,0002,840
2016-07-282812842792819,046,0002,810
2016-07-272812842792839,486,0002,830
2016-07-262772802752779,578,0002,770
2016-07-252812842792827,540,0002,820
2016-07-2227428027327913,427,0002,790
2016-07-2128528628028216,005,0002,820
2016-07-2028828828128211,813,0002,820
2016-07-1928728828428815,435,0002,880
2016-07-1527928627728320,429,0002,830
2016-07-1427127727027613,665,0002,760
2016-07-1327928027327423,478,0002,740
2016-07-1226727326527227,779,0002,720
2016-07-1125125725125411,533,0002,540
2016-07-0824525224524716,935,0002,470
2016-07-0724625024224416,170,0002,440
2016-07-0625025123724632,687,0002,460
2016-07-0525226025125524,070,0002,550
2016-07-0423924823824712,312,0002,470
2016-07-012432452402419,910,0002,410
2016-06-3024124223523719,054,0002,370
2016-06-2923223722923610,132,0002,360
2016-06-2822323122122711,946,0002,270
2016-06-2723323422522715,200,0002,270
2016-06-2425525623023326,528,0002,330
2016-06-232522562502529,046,0002,520
2016-06-2225325424925212,089,0002,520
2016-06-2124625424525212,500,0002,520
2016-06-2025025024624916,440,0002,490
2016-06-1724424724124630,529,0002,460
2016-06-1624624923723916,865,0002,390
2016-06-1523925023724419,078,0002,440
2016-06-1424324423724214,995,0002,420
2016-06-1325325424624616,212,0002,460
2016-06-1025625925525817,118,0002,580
2016-06-0925425825425611,560,0002,560
2016-06-0825325725225710,052,0002,570
2016-06-0725225725125513,075,0002,550
2016-06-062462502432508,735,0002,500
2016-06-0325225624925111,451,0002,510
2016-06-0225425625025423,318,0002,540
2016-06-0126026125325519,073,0002,550
2016-05-3125626125526111,663,0002,610
2016-05-302542572532568,429,0002,560
2016-05-2725325425025212,370,0002,520
2016-05-262542552512519,527,0002,510
2016-05-252512522482519,988,0002,510
2016-05-2424724924424813,186,0002,480
2016-05-2324424924324914,760,0002,490
2016-05-2024224623924419,479,0002,440
2016-05-1924524724224419,363,0002,440
2016-05-1824825024424726,932,0002,470
2016-05-172512512482509,619,0002,500
2016-05-162492512472499,552,0002,490
2016-05-1325725824924916,489,0002,490
2016-05-1225525625325614,539,0002,560
2016-05-1126226625625813,261,0002,580
2016-05-1025325725125715,172,0002,570
2016-05-0925625725025216,444,0002,520
2016-05-0625726125525611,972,0002,560
2016-05-0225825925025621,334,0002,560
2016-04-2827728127027017,148,0002,700
2016-04-2727728027227415,838,0002,740
2016-04-2628328427527915,093,0002,790
2016-04-2528428728028516,405,0002,850
2016-04-2227828327828315,074,0002,830
2016-04-2128428427928116,544,0002,810
2016-04-2028128227727916,278,0002,790
2016-04-1928128227728114,024,0002,810
2016-04-1827227727227510,211,0002,750
2016-04-1528528828128218,899,0002,820
2016-04-1428429328329122,938,0002,910
2016-04-1327628127527816,885,0002,780
2016-04-1226727426627315,806,0002,730
2016-04-1126326926126715,311,0002,670
2016-04-0826027025826718,341,0002,670
2016-04-0726626926226614,546,0002,660
2016-04-0626426926226811,842,0002,680
2016-04-0527327426526711,085,0002,670
2016-04-0427027526827212,159,0002,720
2016-04-0128028127227422,205,0002,740
2016-03-3128028527928316,350,0002,830
2016-03-302792802772779,727,0002,770
2016-03-2928128427928112,997,0002,810
2016-03-2828128428028411,916,0002,840
2016-03-2528128427828013,996,0002,800
2016-03-2428428427728111,567,0002,810
2016-03-2328628728228212,993,0002,820
2016-03-2228528928228615,192,0002,860
2016-03-1828028227628115,837,0002,810
2016-03-1728028327728118,779,0002,810
2016-03-1627828127627815,846,0002,780
2016-03-1528328628028112,419,0002,810
2016-03-1428328527928427,204,0002,840
2016-03-1127128226927820,407,0002,780
2016-03-1027227527127310,964,0002,730
2016-03-0926827126626913,658,0002,690
2016-03-0827227526627021,923,0002,700
2016-03-0726927626727018,057,0002,700
2016-03-0426527526326848,588,0002,680
2016-03-0325826425826437,655,0002,640
2016-03-0225926125426057,845,0002,600
2016-03-0125825824625478,896,0002,540
2016-02-2929229628628632,945,0002,860
2016-02-2628429428328850,707,0002,880
2016-02-2527528127128036,728,0002,800
2016-02-2427327626827446,329,0002,740
2016-02-2327628327527940,953,0002,790
2016-02-2227127426927310,741,0002,730
2016-02-1927727926827220,591,0002,720
2016-02-1828628627728220,647,0002,820
2016-02-1727428026727520,596,0002,750
2016-02-1626628626627627,906,0002,760
2016-02-1526127326127121,610,0002,710
2016-02-1224525924525038,849,0002,500
2016-02-1028028126526930,386,0002,690
2016-02-0929229327628027,883,0002,800
2016-02-0829530229130016,675,0003,000
2016-02-0529730429430022,757,0003,000
2016-02-0429430229329715,046,0002,970
2016-02-0330931029529735,114,0002,970
2016-02-0231531731131419,845,0003,140
2016-02-0132432431531919,076,0003,190
2016-01-2930931630331658,822,0003,160
2016-01-2835335534134129,741,0003,410
2016-01-2735535935235723,912,0003,570
2016-01-2636136135235419,680,0003,540
2016-01-2536736836136413,265,0003,640
2016-01-2236136435336420,057,0003,640
2016-01-2135936735135226,245,0003,520
2016-01-2036636935535723,547,0003,570
2016-01-1936136735936717,032,0003,670
2016-01-1835436535036317,691,0003,630
2016-01-1537137336036323,633,0003,630
2016-01-1436136835836629,353,0003,660
2016-01-1335837235736927,529,0003,690
2016-01-1236136534935121,664,0003,510
2016-01-0835336835236324,936,0003,630
2016-01-0737337335735734,736,0003,570
2016-01-0637838037137412,342,0003,740
2016-01-0537537937337717,045,0003,770
2016-01-0438238637637712,148,0003,770

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