6701 NEC の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,5605,5805,4805,540749,1005,540
2020-12-295,4505,5605,4405,560996,4005,560
2020-12-285,4505,4705,4005,430710,7005,430
2020-12-255,4905,5205,4405,450352,3005,450
2020-12-245,4905,5305,4705,480711,4005,480
2020-12-235,4905,5005,4405,490844,8005,490
2020-12-225,5205,5605,4005,4401,017,2005,440
2020-12-215,6005,6205,5305,560729,8005,560
2020-12-185,6405,6605,5505,5901,211,7005,590
2020-12-175,5005,6805,4905,6801,920,3005,680
2020-12-165,4405,4905,4005,480959,7005,480
2020-12-155,5305,5505,3805,380996,6005,380
2020-12-145,3905,5105,3805,480941,0005,480
2020-12-115,4305,4705,3505,390934,2005,390
2020-12-105,4005,5305,4005,4201,033,8005,420
2020-12-095,4405,4705,4105,4601,000,3005,460
2020-12-085,4505,5105,3805,490890,5005,490
2020-12-075,6105,6205,4605,4801,346,1005,480
2020-12-045,6105,6505,5805,640761,6005,640
2020-12-035,6605,6605,5805,6101,207,5005,610
2020-12-025,6805,7005,6205,6701,159,8005,670
2020-12-015,6905,7305,6405,6601,460,5005,660
2020-11-305,7005,7505,5905,6302,767,4005,630
2020-11-275,5705,6605,5605,6601,417,1005,660
2020-11-265,5505,5905,5005,580914,6005,580
2020-11-255,6505,6505,5005,5501,703,4005,550
2020-11-245,5905,6505,5805,6201,515,2005,620
2020-11-205,5705,5905,4405,4801,096,1005,480
2020-11-195,4705,5505,3905,5501,500,4005,550
2020-11-185,3505,4905,3505,4301,214,6005,430
2020-11-175,4805,4805,3905,3901,687,5005,390
2020-11-165,5605,5705,4805,5001,312,1005,500
2020-11-135,6005,6305,5005,5101,931,2005,510
2020-11-125,7305,7505,6205,6601,593,6005,660
2020-11-115,5405,7105,5105,6702,508,3005,670
2020-11-105,7305,7705,6705,7402,739,8005,740
2020-11-095,6705,7805,6005,7601,598,4005,760
2020-11-065,6305,6605,5705,6301,675,6005,630
2020-11-055,5105,6905,5005,6802,494,1005,680
2020-11-045,2805,4505,2405,4202,242,1005,420
2020-11-025,2505,3405,1805,2301,855,3005,230
2020-10-305,3505,4405,2305,2503,593,1005,250
2020-10-295,3505,5605,3305,5001,922,7005,500
2020-10-285,5205,5905,4605,5002,646,9005,500
2020-10-275,6805,7205,6205,7201,310,5005,720
2020-10-265,7405,7905,6905,7101,972,6005,710
2020-10-235,5905,6605,5705,6101,053,6005,610
2020-10-225,6005,6805,5705,6401,556,7005,640
2020-10-215,7805,7905,6405,6401,935,4005,640
2020-10-205,8405,8905,7205,7701,720,1005,770
2020-10-195,7805,8705,7405,8401,157,8005,840
2020-10-165,9005,9005,7705,8001,815,1005,800
2020-10-155,9405,9905,8905,940960,9005,940
2020-10-145,9005,9705,8805,9601,105,8005,960
2020-10-136,0106,0105,9105,9101,108,1005,910
2020-10-126,0206,0305,9405,9601,080,9005,960
2020-10-095,9906,0505,9806,040973,1006,040
2020-10-086,0206,0305,9306,0101,683,1006,010
2020-10-076,0206,0606,0006,0201,447,7006,020
2020-10-066,2206,2306,0506,0601,728,2006,060
2020-10-056,0506,2105,9706,2002,436,5006,200
2020-10-026,1706,1906,0006,0502,318,4006,050
2020-09-306,2306,2606,1406,1402,260,3006,140
2020-09-296,0806,2006,0606,1802,181,0006,180
2020-09-286,0706,0905,9906,0701,754,1006,070
2020-09-256,0306,0705,9706,0202,029,7006,020
2020-09-245,9206,1005,8806,0002,632,4006,000
2020-09-235,9606,0205,8505,9102,530,4005,910
2020-09-185,7505,9305,7305,9203,173,3005,920
2020-09-175,6705,7105,6305,690845,7005,690
2020-09-165,6305,7505,5905,7201,512,5005,720
2020-09-155,5905,6205,5305,6001,246,7005,600
2020-09-145,5905,6205,5105,5801,370,2005,580
2020-09-115,6905,6905,5905,6601,490,4005,660
2020-09-105,4705,6305,4605,6201,839,9005,620
2020-09-095,3105,4805,3005,4701,760,1005,470
2020-09-085,3205,3605,2405,3501,144,9005,350
2020-09-075,3105,3405,1905,2701,539,3005,270
2020-09-045,4105,4805,3705,4001,380,6005,400
2020-09-035,6005,6005,5205,540884,3005,540
2020-09-025,5805,6005,5305,560847,2005,560
2020-09-015,5505,5605,4605,5201,110,0005,520
2020-08-315,5605,6505,5605,5901,247,0005,590
2020-08-285,6205,6205,3805,4902,230,3005,490
2020-08-275,6405,7305,6405,660952,3005,660
2020-08-265,6805,6805,6005,640947,0005,640
2020-08-255,6505,6605,6005,630917,5005,630
2020-08-245,6905,7105,6005,610819,6005,610
2020-08-215,6205,6305,5305,610921,5005,610
2020-08-205,6005,6605,5405,5701,089,0005,570
2020-08-195,5505,7205,5305,6602,715,8005,660
2020-08-185,4405,4805,3705,460821,6005,460
2020-08-175,5205,5305,4205,430950,5005,430
2020-08-145,5005,5705,4605,5201,373,8005,520
2020-08-135,4305,4805,3705,4501,600,0005,450
2020-08-125,3205,3805,2705,3601,410,9005,360
2020-08-115,3605,4005,2505,3901,865,7005,390
2020-08-075,5005,5205,3505,3801,776,6005,380
2020-08-065,5505,6005,4705,5401,563,0005,540
2020-08-055,5605,6605,5205,5401,963,4005,540
2020-08-045,5505,6705,5305,6103,382,5005,610
2020-08-035,2705,6405,2505,4705,798,1005,470
2020-07-315,9506,0005,8605,8902,851,2005,890
2020-07-306,0106,0205,8905,9102,017,6005,910
2020-07-295,9806,0505,9606,0101,979,8006,010
2020-07-286,0006,0405,9505,9701,857,9005,970
2020-07-275,9005,9705,8805,9301,976,7005,930
2020-07-225,8305,9705,7705,9702,327,2005,970
2020-07-215,8805,9705,8505,9202,562,8005,920
2020-07-205,7505,8505,7305,7902,461,5005,790
2020-07-175,5905,6705,5905,6601,179,2005,660
2020-07-165,6305,6505,5305,5801,531,1005,580
2020-07-155,6605,7005,6105,6601,577,4005,660
2020-07-145,6705,7605,6005,6501,995,5005,650
2020-07-135,6505,7905,5805,7702,570,3005,770
2020-07-105,5505,6305,5405,5501,637,6005,550
2020-07-095,6205,6305,5105,5801,839,9005,580
2020-07-085,5505,6305,5305,5702,224,6005,570
2020-07-075,4805,5305,4205,4901,978,7005,490
2020-07-065,3405,4305,3205,4101,514,7005,410
2020-07-035,2505,3305,2305,3101,729,7005,310
2020-07-025,3005,3005,1605,2202,403,4005,220
2020-07-015,2505,2805,1405,1701,571,6005,170
2020-06-305,3405,3405,1505,1701,960,2005,170
2020-06-295,3505,3705,2305,2401,866,0005,240
2020-06-265,1005,3105,0805,2802,656,9005,280
2020-06-255,0905,2805,0805,1703,367,9005,170
2020-06-245,1105,1805,0405,0501,701,2005,050
2020-06-235,0305,1405,0205,1001,629,4005,100
2020-06-225,0105,0705,0105,050765,0005,050
2020-06-195,0305,0705,0005,0002,155,4005,000
2020-06-184,9855,0804,9705,0701,158,2005,070
2020-06-175,0105,0905,0005,0501,096,7005,050
2020-06-164,9455,0404,9105,0101,369,6005,010
2020-06-154,9505,0304,8304,8351,614,5004,835
2020-06-124,8304,9754,7954,9752,395,7004,975
2020-06-115,0305,1004,9454,9601,699,9004,960
2020-06-104,9405,0704,9305,0401,377,5005,040
2020-06-095,0005,0404,9004,9301,821,2004,930
2020-06-085,0805,0804,9805,0101,407,5005,010
2020-06-054,9255,0604,9155,0303,225,5005,030
2020-06-044,8504,9254,7254,9253,147,6004,925
2020-06-034,8154,8204,6904,7452,779,5004,745
2020-06-024,7954,8554,7904,8351,596,3004,835
2020-06-014,8154,8804,7954,8551,180,4004,855
2020-05-294,8054,8654,7704,8352,369,6004,835
2020-05-284,8854,8904,7754,8351,843,0004,835
2020-05-274,9004,9354,8254,9001,383,1004,900
2020-05-264,8854,9854,8804,9151,449,9004,915
2020-05-254,8654,9054,8604,8851,032,6004,885
2020-05-224,8654,9404,8604,8851,356,2004,885
2020-05-214,9955,0304,8804,9151,564,0004,915
2020-05-204,8654,9704,8604,9652,035,8004,965
2020-05-194,8504,8854,7604,8501,902,9004,850
2020-05-184,8404,8904,7654,7901,845,3004,790
2020-05-154,6454,8004,6354,8002,514,7004,800
2020-05-144,7454,8104,6054,6203,315,0004,620
2020-05-134,5004,6904,4804,6754,515,2004,675
2020-05-124,3404,4004,3204,3901,827,6004,390
2020-05-114,4504,4604,2454,2903,501,5004,290
2020-05-084,1054,1154,0404,1001,171,3004,100
2020-05-074,1154,1454,0404,0651,242,7004,065
2020-05-014,1104,1254,0504,0951,031,3004,095
2020-04-304,3204,3404,1654,1651,979,2004,165
2020-04-284,1404,2704,1304,2601,175,8004,260
2020-04-274,1254,2204,0954,1951,459,7004,195
2020-04-244,0154,0553,9604,0451,451,7004,045
2020-04-234,1154,1503,9753,9851,373,3003,985
2020-04-224,0654,0753,9654,0101,400,8004,010
2020-04-214,2154,2154,1104,1201,110,3004,120
2020-04-204,2004,2904,1904,250846,3004,250
2020-04-174,3204,3354,2354,2551,039,8004,255
2020-04-164,2704,2904,1854,2751,469,5004,275
2020-04-154,1354,3604,1204,3351,861,1004,335
2020-04-144,0004,1553,9854,1501,099,5004,150
2020-04-134,0104,0503,9754,015571,6004,015
2020-04-103,9804,0653,9154,050927,5004,050
2020-04-094,0454,0703,9203,9501,291,0003,950
2020-04-083,9054,0203,8803,9751,519,1003,975
2020-04-073,9153,9803,8153,9201,286,1003,920
2020-04-063,7153,8753,7053,8301,618,4003,830
2020-04-033,8953,9503,7503,7751,375,3003,775
2020-04-023,9404,0403,9103,9251,776,4003,925
2020-04-013,9804,1303,9453,9802,042,0003,980
2020-03-313,9804,0253,9203,9452,169,0003,945
2020-03-303,7653,9503,7653,9151,371,0003,915
2020-03-273,9603,9603,7803,9151,871,6003,915
2020-03-263,8053,9053,7553,7902,134,5003,790
2020-03-253,6953,9903,6553,9652,840,2003,965
2020-03-243,5953,5953,4103,4852,542,1003,485
2020-03-233,6053,6303,4053,5252,090,8003,525
2020-03-193,4103,5903,3603,5154,047,9003,515
2020-03-183,4303,4903,2553,2702,221,8003,270
2020-03-173,2303,5003,1803,3653,604,2003,365
2020-03-163,3753,4953,2903,3301,882,1003,330
2020-03-133,3003,4703,2303,3452,731,0003,345
2020-03-123,7503,8053,5853,6152,686,9003,615
2020-03-113,9854,0403,8003,8202,534,2003,820
2020-03-103,7154,0153,6203,9702,973,1003,970
2020-03-093,9503,9553,7853,8202,147,2003,820
2020-03-064,1504,1854,0604,0902,056,2004,090
2020-03-054,2504,2604,1804,2051,422,8004,205
2020-03-044,0904,2854,0804,2251,881,7004,225
2020-03-034,3804,3954,1254,1252,640,9004,125
2020-03-023,9804,3253,9804,2752,796,5004,275
2020-02-284,1504,1904,0354,0403,309,9004,040
2020-02-274,5104,5204,3054,3302,831,1004,330
2020-02-264,5604,5604,4504,5452,233,4004,545
2020-02-254,5604,6904,5554,6301,766,5004,630
2020-02-214,7954,8104,7554,780982,0004,780
2020-02-204,8104,8454,7554,7951,434,9004,795
2020-02-194,7804,8004,7554,7701,160,6004,770
2020-02-184,7704,7954,6604,7251,615,9004,725
2020-02-174,7854,8304,7604,800991,6004,800
2020-02-144,9104,9404,8704,8901,238,6004,890
2020-02-135,0005,0304,9504,970918,1004,970
2020-02-125,0005,0705,0005,0201,158,0005,020
2020-02-104,9905,0004,9404,950863,5004,950
2020-02-075,0105,0204,9655,0101,005,4005,010
2020-02-065,0405,0504,9655,0201,278,7005,020
2020-02-055,0005,0404,9605,0401,272,1005,040
2020-02-044,9505,0004,9154,9801,653,9004,980
2020-02-034,8405,0204,8304,9951,627,5004,995
2020-01-314,9004,9804,8604,9202,548,3004,920
2020-01-304,8304,8704,7654,8103,645,8004,810
2020-01-295,0305,0404,9504,9851,717,7004,985
2020-01-285,0605,1705,0005,0301,463,0005,030
2020-01-275,0005,1005,0005,070918,9005,070
2020-01-245,1305,1505,0905,1201,150,6005,120
2020-01-234,9805,1104,9555,1101,300,8005,110
2020-01-224,9905,0904,9905,0401,144,4005,040
2020-01-214,9255,0004,8904,9751,305,6004,975
2020-01-204,9154,9504,8954,935960,3004,935
2020-01-175,0205,0204,8904,9251,971,3004,925
2020-01-164,9755,0304,9404,9701,406,0004,970
2020-01-155,0105,0404,9154,9402,401,5004,940
2020-01-145,1005,1805,0305,0801,987,6005,080
2020-01-104,9805,0404,9705,0401,850,9005,040
2020-01-094,9405,0204,8705,0203,441,4005,020
2020-01-084,7254,8804,6454,8503,372,4004,850
2020-01-074,6054,7454,6054,7452,543,2004,745
2020-01-064,4754,6004,4754,5801,678,0004,580

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