6701 NEC の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,3353,3353,2653,265961,8003,265
2018-12-273,3503,3803,3103,3351,013,5003,335
2018-12-263,3003,3403,2153,2651,033,3003,265
2018-12-253,2053,3253,1703,3051,195,2003,305
2018-12-213,3503,3653,2653,3001,526,9003,300
2018-12-203,4603,4803,3203,3801,378,2003,380
2018-12-193,5253,5453,4603,5001,008,3003,500
2018-12-183,5553,5603,4903,4901,410,0003,490
2018-12-173,5853,6203,5803,5801,050,3003,580
2018-12-143,6053,6553,5753,5801,889,8003,580
2018-12-133,6103,6353,5503,6001,342,9003,600
2018-12-123,6803,6953,5653,6201,620,5003,620
2018-12-113,6353,7003,4803,5501,576,6003,550
2018-12-103,5403,5903,5353,565840,3003,565
2018-12-073,6003,6403,5453,5751,817,4003,575
2018-12-063,4753,5453,4253,5151,453,4003,515
2018-12-053,4103,4653,3853,460935,9003,460
2018-12-043,4703,4803,4003,4401,009,1003,440
2018-12-033,5253,5603,4603,4701,088,1003,470
2018-11-303,5403,5853,4403,5206,242,4003,520
2018-11-293,4953,5503,4753,5001,484,1003,500
2018-11-283,4253,4753,4103,470770,8003,470
2018-11-273,4253,4553,4203,430987,2003,430
2018-11-263,4153,4403,3703,3951,246,4003,395
2018-11-223,3903,4403,3853,4251,093,3003,425
2018-11-213,3103,3853,2953,360980,3003,360
2018-11-203,3203,3753,3203,365554,2003,365
2018-11-193,3703,3853,3553,370643,9003,370
2018-11-163,2803,3803,2803,3701,056,8003,370
2018-11-153,2503,3103,2303,2901,168,6003,290
2018-11-143,2753,3153,2553,2651,081,1003,265
2018-11-133,2603,2853,1753,2801,770,9003,280
2018-11-123,3353,3853,2853,3051,712,4003,305
2018-11-093,4203,4503,4053,420910,5003,420
2018-11-083,4503,4753,3753,4201,362,2003,420
2018-11-073,4453,4903,4103,4301,455,5003,430
2018-11-063,4553,4953,4103,4552,142,3003,455
2018-11-053,3103,3803,3053,3551,584,1003,355
2018-11-023,2453,3203,2453,3051,292,7003,305
2018-11-013,2703,3103,2103,2301,503,7003,230
2018-10-313,1403,2503,1203,2402,540,1003,240
2018-10-303,1553,1853,0503,0851,553,1003,085
2018-10-293,2553,2653,1253,1301,135,2003,130
2018-10-263,2253,2403,1653,2051,328,2003,205
2018-10-253,1903,2053,1303,1751,417,0003,175
2018-10-243,1853,2303,1803,1901,668,0003,190
2018-10-233,1403,1703,1253,150921,5003,150
2018-10-223,0903,1853,0853,1401,188,1003,140
2018-10-193,0653,0853,0603,080393,1003,080
2018-10-183,0653,0903,0603,070468,3003,070
2018-10-173,0703,0803,0553,065468,3003,065
2018-10-163,0303,0453,0053,040462,4003,040
2018-10-153,0253,0253,0003,005668,4003,005
2018-10-123,0403,0553,0103,030936,7003,030
2018-10-113,0853,0853,0303,0801,121,9003,080
2018-10-103,1603,1903,1503,155779,1003,155
2018-10-093,1703,2053,1403,1501,586,1003,150
2018-10-053,1453,1653,1103,1501,467,5003,150
2018-10-043,1253,1453,0953,125757,9003,125
2018-10-033,0903,1303,0703,100688,3003,100
2018-10-023,1253,1303,0703,090811,4003,090
2018-10-013,1353,1353,1053,105434,7003,105
2018-09-283,1203,1403,0953,140953,3003,140
2018-09-273,1003,1403,0953,110733,3003,110
2018-09-263,0903,1003,0753,095597,2003,095
2018-09-253,0453,0953,0353,095948,8003,095
2018-09-213,0303,0503,0203,0401,129,5003,040
2018-09-203,0703,0753,0203,025814,6003,025
2018-09-193,0503,0853,0453,060860,9003,060
2018-09-183,0103,0353,0053,015607,6003,015
2018-09-143,0253,0452,9973,0101,033,6003,010
2018-09-133,0253,0503,0153,020405,3003,020
2018-09-123,0253,0452,9983,005593,8003,005
2018-09-113,0103,0353,0003,020506,4003,020
2018-09-102,9763,0302,9713,020551,1003,020
2018-09-073,0053,0152,9993,005503,0003,005
2018-09-063,0753,0803,0203,035677,5003,035
2018-09-053,0453,0753,0403,070675,1003,070
2018-09-043,0503,0603,0303,045637,6003,045
2018-09-033,0653,0703,0303,050555,5003,050
2018-08-313,0403,0753,0303,070871,3003,070
2018-08-303,0503,0553,0303,040446,6003,040
2018-08-293,0253,0603,0253,035447,9003,035
2018-08-283,0003,0253,0003,005336,1003,005
2018-08-273,0203,0253,0003,000314,2003,000
2018-08-243,0003,0152,9942,999357,7002,999
2018-08-232,9753,0102,9712,972510,2002,972
2018-08-222,9442,9612,9382,958358,6002,958
2018-08-212,9452,9502,9182,941392,3002,941
2018-08-202,9422,9582,9342,945349,3002,945
2018-08-172,9662,9712,9412,951577,2002,951
2018-08-162,9642,9892,9322,969573,4002,969
2018-08-153,0153,0202,9642,977525,4002,977
2018-08-142,9653,0102,9583,010399,9003,010
2018-08-133,0003,0002,9452,953588,8002,953
2018-08-103,0353,0452,9993,015573,7003,015
2018-08-093,0403,0503,0053,045484,8003,045
2018-08-083,0503,0603,0353,045547,5003,045
2018-08-073,0103,0402,9993,030427,7003,030
2018-08-063,0203,0453,0003,005430,7003,005
2018-08-033,0303,0302,9713,015665,0003,015
2018-08-023,0403,0553,0153,030629,4003,030
2018-08-013,0503,1003,0403,060816,6003,060
2018-07-313,0653,1003,0203,100867,9003,100
2018-07-303,0853,0903,0453,055451,1003,055
2018-07-273,0903,1003,0803,100518,0003,100
2018-07-263,0703,0953,0653,085431,5003,085
2018-07-253,0453,0653,0303,060341,9003,060
2018-07-243,0353,0453,0103,020331,1003,020
2018-07-233,0153,0503,0103,025406,9003,025
2018-07-203,0803,0803,0203,040535,9003,040
2018-07-193,0553,0853,0453,070449,8003,070
2018-07-183,0803,0903,0303,045619,0003,045
2018-07-172,9693,0152,9553,015813,5003,015
2018-07-132,9502,9512,9252,939835,0002,939
2018-07-122,9662,9782,9312,933882,6002,933
2018-07-112,9822,9952,9442,973616,0002,973
2018-07-102,9963,0102,9792,997853,7002,997
2018-07-093,0003,0102,9822,985493,8002,985
2018-07-062,9823,0202,9732,999658,7002,999
2018-07-053,0303,0302,9672,971956,5002,971
2018-07-042,9783,0152,9593,000944,9003,000
2018-07-033,0203,0202,9572,9851,117,1002,985
2018-07-023,0603,0802,9863,0051,161,9003,005
2018-06-293,0003,0503,0003,0401,136,8003,040
2018-06-283,0203,0202,9923,000823,4003,000
2018-06-273,0653,0652,9993,0251,030,8003,025
2018-06-263,0653,0753,0403,070534,5003,070
2018-06-253,0903,0903,0653,080380,1003,080
2018-06-223,0753,0953,0653,085636,9003,085
2018-06-213,1053,1153,0803,095590,5003,095
2018-06-203,1153,1303,0853,115710,4003,115
2018-06-193,0903,1303,0853,110860,6003,110
2018-06-183,1403,1403,0753,085700,1003,085
2018-06-153,0953,1303,0903,1251,089,2003,125
2018-06-143,0703,0903,0603,075565,3003,075
2018-06-133,0503,0753,0453,065475,3003,065
2018-06-123,0653,0853,0503,055527,9003,055
2018-06-113,0603,0653,0203,040454,5003,040
2018-06-083,0703,0903,0553,060754,7003,060
2018-06-073,0753,1003,0703,080560,4003,080
2018-06-063,0453,0803,0353,075581,8003,075
2018-06-053,0653,0653,0103,050811,1003,050
2018-06-043,0603,0903,0403,075633,0003,075
2018-06-013,0453,0753,0303,035656,5003,035
2018-05-313,0253,0903,0203,0701,961,9003,070
2018-05-302,9923,0202,9673,005763,0003,005
2018-05-293,0053,0503,0003,020745,4003,020
2018-05-282,9983,0002,9722,996564,2002,996
2018-05-252,9903,0202,9663,015491,3003,015
2018-05-243,0353,0353,0003,015547,3003,015
2018-05-233,0353,0603,0153,035544,4003,035
2018-05-223,0653,0753,0403,050444,3003,050
2018-05-213,0403,0503,0303,045314,9003,045
2018-05-183,0453,0453,0253,040447,6003,040
2018-05-173,0603,0653,0403,040471,0003,040
2018-05-163,0603,0853,0403,045726,3003,045
2018-05-153,0803,0903,0303,055833,4003,055
2018-05-143,0603,0853,0553,085770,3003,085
2018-05-113,0553,0753,0353,050577,3003,050
2018-05-103,0553,0853,0453,060531,4003,060
2018-05-093,0253,0753,0253,045913,3003,045
2018-05-083,0153,0753,0153,0251,153,3003,025
2018-05-072,9953,0152,9803,000772,6003,000
2018-05-022,9952,9952,9452,991890,9002,991
2018-05-012,9153,0252,9123,0101,421,3003,010
2018-04-273,0053,0102,9843,005804,3003,005
2018-04-262,9863,0202,9752,989813,3002,989
2018-04-252,9722,9822,9552,981788,0002,981
2018-04-242,9542,9822,9462,982771,9002,982
2018-04-232,9402,9592,9322,941572,1002,941
2018-04-202,9432,9562,9262,935911,8002,935
2018-04-192,9572,9652,9432,945744,5002,945
2018-04-182,9552,9582,9332,942855,0002,942
2018-04-172,9512,9632,9422,949604,9002,949
2018-04-162,9452,9622,9352,951656,4002,951
2018-04-132,9252,9392,9132,928887,3002,928
2018-04-122,9052,9212,9002,915748,1002,915
2018-04-112,9502,9512,9212,928828,0002,928
2018-04-102,9202,9472,9072,942917,6002,942
2018-04-092,8942,9372,8932,9241,018,2002,924
2018-04-062,9102,9262,8972,9001,031,9002,900
2018-04-052,9192,9342,9012,9181,114,1002,918
2018-04-042,9562,9622,9032,909979,2002,909
2018-04-032,9312,9442,9202,935778,7002,935
2018-03-302,9802,9952,9442,9911,244,9002,991
2018-03-293,0153,0202,9222,9601,780,0002,960
2018-03-283,0003,0402,9913,0201,490,7003,020
2018-03-273,0603,0903,0503,0751,025,9003,075
2018-03-263,0553,0703,0053,0451,200,5003,045
2018-03-233,1203,1303,0803,0901,258,2003,090
2018-03-223,1753,1953,1553,180820,6003,180
2018-03-203,1653,2003,1453,1901,124,5003,190
2018-03-193,2303,2403,2003,200771,6003,200
2018-03-163,2703,2703,2053,2251,478,3003,225
2018-03-153,2203,2553,2203,240801,4003,240
2018-03-143,2303,2653,2253,255834,9003,255
2018-03-133,2403,2853,2353,2451,102,0003,245
2018-03-123,2303,2603,2153,245919,8003,245
2018-03-093,1903,2153,1703,2051,112,9003,205
2018-03-083,2003,2103,1703,190677,8003,190
2018-03-073,1303,1903,1153,160895,0003,160
2018-03-063,1953,2103,1303,1351,154,8003,135
2018-03-053,1653,1853,1303,180637,3003,180
2018-03-023,2003,2153,1603,180958,4003,180
2018-03-013,2353,2453,2003,240776,7003,240
2018-02-283,2653,3053,2603,2601,017,9003,260
2018-02-273,2753,3003,2603,265704,9003,265
2018-02-263,2503,2753,2453,245637,4003,245
2018-02-233,2053,2153,1753,215521,3003,215
2018-02-223,2203,2253,1753,205894,4003,205
2018-02-213,2303,2503,2203,225964,7003,225
2018-02-203,1953,2303,1903,215872,2003,215
2018-02-193,2003,2203,1953,195775,6003,195
2018-02-163,1403,1953,1353,165941,7003,165
2018-02-153,1503,1503,1203,130696,7003,130
2018-02-143,1553,1853,1003,130916,1003,130
2018-02-133,1503,1753,1103,115978,1003,115
2018-02-093,0753,1103,0603,1101,117,4003,110
2018-02-083,2003,2103,1303,1601,259,1003,160
2018-02-073,2703,3203,1753,1751,315,7003,175
2018-02-063,2003,2103,1003,2002,408,1003,200
2018-02-053,2853,3203,2703,2951,380,9003,295
2018-02-023,3203,3553,3053,3251,250,3003,325
2018-02-013,2953,3803,2903,3702,527,0003,370
2018-01-313,2703,3453,2553,2904,863,4003,290
2018-01-303,2103,2253,1453,1701,255,1003,170
2018-01-293,1803,2153,1653,190880,9003,190
2018-01-263,1753,2103,1603,1651,443,9003,165
2018-01-253,1353,1753,1303,160904,5003,160
2018-01-243,1353,1503,1303,145574,8003,145
2018-01-233,1603,1603,1403,140445,1003,140
2018-01-223,1203,1703,1203,1451,018,4003,145
2018-01-193,0953,1103,0753,105536,0003,105
2018-01-183,1403,1503,0803,085956,7003,085
2018-01-173,1203,1203,0953,110684,2003,110
2018-01-163,1453,1503,1103,115647,6003,115
2018-01-153,1303,1503,1253,145500,1003,145
2018-01-123,1653,1653,1103,120771,6003,120
2018-01-113,1153,1653,1153,150912,9003,150
2018-01-103,1403,1503,1253,140657,8003,140
2018-01-093,1253,1403,1153,135921,4003,135
2018-01-053,1103,1253,1003,1101,000,6003,110
2018-01-043,1103,1153,0853,095989,0003,095

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