1. HOME >
  2. 株価時系列 >
  3. 6701 >
  4. 2019年

6701 NEC の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,4854,5204,4704,520614,9004,520
2019-12-274,4904,5104,4704,510597,2004,510
2019-12-264,4204,4704,4004,465797,9004,465
2019-12-254,4804,4804,4254,425442,9004,425
2019-12-244,4354,4604,4254,455479,2004,455
2019-12-234,4704,5004,4404,440823,6004,440
2019-12-204,5004,5104,4604,4951,222,7004,495
2019-12-194,5404,5604,5154,525814,4004,525
2019-12-184,5004,5854,5004,5651,414,2004,565
2019-12-174,4754,5154,4454,5151,105,4004,515
2019-12-164,4804,5254,4554,455932,4004,455
2019-12-134,5554,5654,4854,4951,371,3004,495
2019-12-124,5404,5404,4804,515880,8004,515
2019-12-114,5054,5454,4804,5351,516,3004,535
2019-12-104,4554,5454,4454,5451,268,6004,545
2019-12-094,4654,4804,4204,450728,9004,450
2019-12-064,4904,4954,4204,4351,052,8004,435
2019-12-054,5304,5454,4804,4901,060,0004,490
2019-12-044,4854,5154,4404,4801,309,6004,480
2019-12-034,3854,4854,3804,485964,1004,485
2019-12-024,3704,4654,3554,440869,4004,440
2019-11-294,4154,4454,3754,375903,3004,375
2019-11-284,4604,4654,4154,425652,4004,425
2019-11-274,4604,4854,4304,455935,4004,455
2019-11-264,5054,5154,4804,4951,310,1004,495
2019-11-254,4904,5054,4604,480584,2004,480
2019-11-224,4854,4954,4604,485769,2004,485
2019-11-214,4954,5054,4254,5001,462,1004,500
2019-11-204,3754,4804,3754,4801,530,4004,480
2019-11-194,3754,4054,3654,4001,131,5004,400
2019-11-184,3604,3804,3554,365605,9004,365
2019-11-154,3804,3854,3454,375941,0004,375
2019-11-144,3104,3554,3004,3551,074,6004,355
2019-11-134,3454,3554,3004,300963,8004,300
2019-11-124,4054,4054,3354,335945,0004,335
2019-11-114,3454,4004,3454,3951,108,5004,395
2019-11-084,4054,4104,3254,3401,411,4004,340
2019-11-074,2554,3704,2404,3701,585,7004,370
2019-11-064,2904,2954,2204,2351,756,3004,235
2019-11-054,3454,3504,2854,2851,975,3004,285
2019-11-014,2504,3404,2404,3251,614,2004,325
2019-10-314,3504,3954,3004,3002,414,9004,300
2019-10-304,4954,5154,3254,3606,272,5004,360
2019-10-294,5654,6354,5304,6301,428,4004,630
2019-10-284,5804,5804,4904,5551,274,6004,555
2019-10-254,6304,6304,5304,5351,209,4004,535
2019-10-244,6254,6504,5954,610776,4004,610
2019-10-234,5704,6154,5254,6001,283,9004,600
2019-10-214,5504,5954,5304,585923,7004,585
2019-10-184,6154,6154,5204,5301,657,1004,530
2019-10-174,6504,6654,6104,615698,3004,615
2019-10-164,6254,6754,6104,6751,400,6004,675
2019-10-154,6004,6304,5604,5751,200,6004,575
2019-10-114,5654,5854,5004,5401,517,5004,540
2019-10-104,5854,6154,5554,595735,0004,595
2019-10-094,5804,6404,5604,6151,287,4004,615
2019-10-084,6104,6154,5254,5651,300,2004,565
2019-10-074,6654,6754,5904,625937,8004,625
2019-10-044,5854,6454,5754,6451,038,7004,645
2019-10-034,5254,6104,5054,610846,3004,610
2019-10-024,5054,5704,5004,565800,2004,565
2019-10-014,6004,6154,5054,5301,089,4004,530
2019-09-304,5954,6204,5504,5601,145,9004,560
2019-09-274,6404,6654,6104,6601,061,8004,660
2019-09-264,6704,6904,6204,6451,402,9004,645
2019-09-254,4804,6504,4704,6501,440,9004,650
2019-09-244,6104,6254,5304,5451,277,0004,545
2019-09-204,6704,7104,6104,6151,584,9004,615
2019-09-194,6504,7454,6454,7101,730,1004,710
2019-09-184,5704,6204,5554,6101,170,2004,610
2019-09-174,4854,6004,4704,5701,261,4004,570
2019-09-134,5254,5354,4654,5051,710,5004,505
2019-09-124,5004,5804,4554,5501,903,6004,550
2019-09-114,4654,4804,3854,4551,720,4004,455
2019-09-104,5404,5554,4554,4701,443,8004,470
2019-09-094,6104,6104,5354,545892,9004,545
2019-09-064,6404,7054,6104,6301,342,3004,630
2019-09-054,6354,6754,5754,6502,463,5004,650
2019-09-044,4854,5304,4404,5151,092,9004,515
2019-09-034,4304,4854,3854,4651,389,5004,465
2019-09-024,5204,5604,4554,470917,8004,470
2019-08-304,6404,6404,5454,5501,526,2004,550
2019-08-294,6454,6604,5854,600949,1004,600
2019-08-284,6254,6904,6204,6601,878,9004,660
2019-08-274,5604,6204,5454,5701,127,5004,570
2019-08-264,5254,5704,5054,5401,139,1004,540
2019-08-234,6054,6254,5904,615856,7004,615
2019-08-224,6704,6804,6154,6301,373,4004,630
2019-08-214,6604,6904,6304,6451,071,6004,645
2019-08-204,6804,6804,6204,6701,194,0004,670
2019-08-194,6654,6654,5904,6451,273,8004,645
2019-08-164,5154,6404,5104,6001,846,5004,600
2019-08-154,4704,5554,4404,4802,061,5004,480
2019-08-144,6504,6654,5854,6101,438,8004,610
2019-08-134,6754,7054,6204,6201,782,9004,620
2019-08-094,8554,8904,7004,7401,664,9004,740
2019-08-084,6504,7554,6454,7351,428,7004,735
2019-08-074,6554,6754,5404,6201,283,0004,620
2019-08-064,5004,6454,4854,6151,754,8004,615
2019-08-054,7004,7054,5204,5951,582,6004,595
2019-08-024,6704,7554,6304,7352,507,1004,735
2019-08-014,6004,7204,5554,6953,181,6004,695
2019-07-314,4504,5304,4204,4801,924,8004,480
2019-07-304,5604,5804,4654,5101,406,3004,510
2019-07-294,4954,5554,4704,5551,782,8004,555
2019-07-264,3104,4504,3104,4501,398,8004,450
2019-07-254,3304,3654,3204,330636,4004,330
2019-07-244,2754,3454,2354,3401,079,9004,340
2019-07-234,2804,3054,2604,265786,2004,265
2019-07-224,3354,3354,2554,270907,2004,270
2019-07-194,2854,3804,2704,365897,3004,365
2019-07-184,3404,3504,2754,2901,116,9004,290
2019-07-174,4254,4304,3504,385969,3004,385
2019-07-164,4204,4304,4054,4101,022,6004,410
2019-07-124,3704,3954,3454,390730,8004,390
2019-07-114,4154,4254,3454,3551,321,1004,355
2019-07-104,2954,4004,2754,3851,090,9004,385
2019-07-094,2954,3454,2654,285933,2004,285
2019-07-084,3254,3354,2704,275850,8004,275
2019-07-054,4004,4004,3304,3451,417,9004,345
2019-07-044,4504,4804,3854,4051,559,1004,405
2019-07-034,3854,4054,3504,4051,477,4004,405
2019-07-024,3054,4104,3054,4101,897,0004,410
2019-07-014,3004,3354,2504,2952,228,0004,295
2019-06-284,1804,2454,1554,2403,089,8004,240
2019-06-274,0754,0754,0254,060914,5004,060
2019-06-264,0554,1004,0404,055872,9004,055
2019-06-254,0454,0904,0454,080802,2004,080
2019-06-244,0454,0504,0004,030784,5004,030
2019-06-214,1054,1053,9854,0051,638,7004,005
2019-06-204,1204,1404,0904,095593,4004,095
2019-06-194,1304,1354,1054,130699,6004,130
2019-06-184,0754,1054,0654,0951,012,0004,095
2019-06-174,1054,1304,0404,040853,1004,040
2019-06-144,1254,1454,1004,1251,015,3004,125
2019-06-134,1454,1904,1404,1751,313,0004,175
2019-06-124,1154,1804,1154,1701,182,2004,170
2019-06-114,1404,1504,0754,1101,218,2004,110
2019-06-104,0754,1704,0604,1651,260,4004,165
2019-06-074,0004,0653,9854,050935,4004,050
2019-06-063,9854,0103,9704,000947,6004,000
2019-06-053,9754,0103,9153,9751,613,4003,975
2019-06-043,9603,9603,8453,8551,269,7003,855
2019-06-033,9553,9803,9203,9551,269,7003,955
2019-05-314,0204,0604,0054,0251,299,0004,025
2019-05-304,0354,0403,9704,0351,647,1004,035
2019-05-294,0704,1104,0304,0751,390,4004,075
2019-05-284,0904,1504,0804,0802,709,7004,080
2019-05-274,0504,1304,0204,1102,262,4004,110
2019-05-243,9504,0053,9303,9901,009,3003,990
2019-05-233,8903,9903,8803,9701,212,1003,970
2019-05-223,9603,9603,8953,915727,7003,915
2019-05-213,9353,9653,9153,915969,5003,915
2019-05-203,9303,9803,9053,975945,7003,975
2019-05-173,9253,9753,8903,9202,011,6003,920
2019-05-163,7803,8403,7703,830951,0003,830
2019-05-153,7903,8053,7403,775987,9003,775
2019-05-143,7553,8153,7253,800956,2003,800
2019-05-133,7953,8603,7353,8251,130,0003,825
2019-05-103,7703,8853,7653,8201,498,3003,820
2019-05-093,8503,8853,7603,7701,317,9003,770
2019-05-083,8553,9003,8453,8901,406,0003,890
2019-05-073,9653,9653,8653,9002,262,9003,900
2019-04-263,7153,7553,7053,7451,196,8003,745
2019-04-253,6903,7153,6403,7151,246,6003,715
2019-04-243,7453,7553,7053,715702,3003,715
2019-04-233,7553,7853,7503,760524,5003,760
2019-04-223,7303,7453,7103,745419,6003,745
2019-04-193,8153,8203,7203,730770,8003,730
2019-04-183,8453,8553,7403,760968,6003,760
2019-04-173,8903,8903,8253,850857,0003,850
2019-04-163,8303,8703,8203,855788,5003,855
2019-04-153,9453,9453,8703,895830,7003,895
2019-04-123,9553,9553,8653,900878,0003,900
2019-04-113,9253,9403,9003,915824,4003,915
2019-04-103,9753,9953,9153,9601,826,4003,960
2019-04-093,8553,9903,8453,9852,338,6003,985
2019-04-083,8253,8403,8153,815873,5003,815
2019-04-053,8503,8653,8053,8251,089,2003,825
2019-04-043,8003,8003,7503,785641,0003,785
2019-04-033,7553,7953,7203,785981,8003,785
2019-04-023,8003,8153,6953,7001,046,5003,700
2019-04-013,7753,8003,7403,7551,057,7003,755
2019-03-293,7803,7853,7303,745925,3003,745
2019-03-283,7903,8003,7453,760800,2003,760
2019-03-273,8253,8353,7853,835653,6003,835
2019-03-263,7903,8453,7853,8401,075,6003,840
2019-03-253,7453,7653,7203,755761,1003,755
2019-03-223,8303,8503,7753,8501,713,5003,850
2019-03-203,7703,7753,7303,765582,9003,765
2019-03-193,8253,8253,7453,760925,3003,760
2019-03-183,8553,8603,8103,825582,0003,825
2019-03-153,8253,8503,8153,845980,7003,845
2019-03-143,8653,8753,8053,810684,3003,810
2019-03-133,8903,8953,8303,855963,9003,855
2019-03-123,8753,8903,8403,865731,4003,865
2019-03-113,8103,8303,8003,825602,3003,825
2019-03-083,8853,8953,8153,8151,080,0003,815
2019-03-073,8803,9253,8603,9101,267,4003,910
2019-03-063,8453,8803,8403,870854,5003,870
2019-03-053,8003,8403,7903,835770,6003,835
2019-03-043,8353,8553,7803,785910,5003,785
2019-03-013,7503,7953,7453,780810,6003,780
2019-02-283,7853,7853,7003,715873,8003,715
2019-02-273,7903,8153,7603,770752,4003,770
2019-02-263,7703,7853,7603,780405,2003,780
2019-02-253,7703,7853,7703,770520,7003,770
2019-02-223,6953,7453,6853,745536,7003,745
2019-02-213,7403,7503,7053,705887,3003,705
2019-02-203,7503,7753,7453,7551,125,6003,755
2019-02-193,7553,7753,7353,745921,4003,745
2019-02-183,7903,7903,7253,740790,9003,740
2019-02-153,7553,7653,6053,740788,4003,740
2019-02-143,7753,8203,7603,775838,7003,775
2019-02-133,7703,7903,7403,780993,9003,780
2019-02-123,7103,7553,7103,725943,4003,725
2019-02-083,7103,7303,6603,670798,8003,670
2019-02-073,7453,7803,7103,745695,4003,745
2019-02-063,7653,7803,7303,745789,5003,745
2019-02-053,7453,7903,7153,7551,276,6003,755
2019-02-043,6903,7603,6803,7601,278,8003,760
2019-02-013,6503,6753,6053,675832,0003,675
2019-01-313,6703,7103,6203,6502,576,4003,650
2019-01-303,4853,5003,4103,4101,310,8003,410
2019-01-293,4303,5153,4303,515773,9003,515
2019-01-283,4703,4903,4403,460657,8003,460
2019-01-253,5153,5303,4603,4651,344,9003,465
2019-01-243,5603,5753,5203,550735,7003,550
2019-01-233,5653,5853,5403,545551,7003,545
2019-01-223,6303,6303,5603,580452,6003,580
2019-01-213,6503,6603,5903,610905,5003,610
2019-01-183,5603,6003,5403,5951,135,2003,595
2019-01-173,4453,5803,4453,5001,205,1003,500
2019-01-163,5503,5503,4303,475787,1003,475
2019-01-153,5303,5553,4903,5001,145,6003,500
2019-01-113,6503,6553,5203,5501,349,8003,550
2019-01-103,5403,5853,5353,5851,005,9003,585
2019-01-093,5653,6153,5053,5551,130,2003,555
2019-01-083,5153,5953,5053,5401,572,3003,540
2019-01-073,3953,4603,3653,4501,289,5003,450
2019-01-043,2303,3453,2303,3151,719,0003,315

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