6701 NEC の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 785 | 791 | 782 | 789 | 10,676,000 | 1,578 |
| 2003-12-29 | 763 | 774 | 762 | 770 | 10,508,000 | 1,540 |
| 2003-12-26 | 749 | 760 | 747 | 760 | 8,539,000 | 1,520 |
| 2003-12-25 | 754 | 755 | 742 | 747 | 10,002,000 | 1,494 |
| 2003-12-24 | 750 | 757 | 745 | 756 | 14,895,000 | 1,512 |
| 2003-12-22 | 734 | 746 | 732 | 743 | 11,699,000 | 1,486 |
| 2003-12-19 | 735 | 740 | 725 | 732 | 13,653,000 | 1,464 |
| 2003-12-18 | 735 | 736 | 721 | 725 | 16,573,000 | 1,450 |
| 2003-12-17 | 741 | 745 | 728 | 745 | 34,412,000 | 1,490 |
| 2003-12-16 | 749 | 769 | 742 | 750 | 28,299,000 | 1,500 |
| 2003-12-15 | 750 | 758 | 748 | 756 | 16,656,000 | 1,512 |
| 2003-12-12 | 733 | 734 | 726 | 734 | 19,060,000 | 1,468 |
| 2003-12-11 | 719 | 724 | 716 | 723 | 14,350,000 | 1,446 |
| 2003-12-10 | 722 | 723 | 716 | 717 | 27,165,000 | 1,434 |
| 2003-12-09 | 727 | 732 | 722 | 726 | 46,986,000 | 1,452 |
| 2003-12-08 | 760 | 760 | 722 | 726 | 32,922,000 | 1,452 |
| 2003-12-05 | 797 | 797 | 773 | 780 | 19,743,000 | 1,560 |
| 2003-12-04 | 810 | 812 | 790 | 797 | 14,688,000 | 1,594 |
| 2003-12-03 | 816 | 821 | 808 | 809 | 9,194,000 | 1,618 |
| 2003-12-02 | 817 | 834 | 813 | 826 | 11,723,000 | 1,652 |
| 2003-12-01 | 780 | 811 | 775 | 803 | 10,612,000 | 1,606 |
| 2003-11-28 | 800 | 802 | 787 | 794 | 6,476,000 | 1,588 |
| 2003-11-27 | 800 | 803 | 783 | 796 | 9,165,000 | 1,592 |
| 2003-11-26 | 779 | 806 | 772 | 794 | 9,335,000 | 1,588 |
| 2003-11-25 | 769 | 785 | 756 | 780 | 18,833,000 | 1,560 |
| 2003-11-21 | 796 | 804 | 787 | 789 | 17,155,000 | 1,578 |
| 2003-11-20 | 815 | 819 | 791 | 815 | 13,024,000 | 1,630 |
| 2003-11-19 | 816 | 817 | 783 | 785 | 17,456,000 | 1,570 |
| 2003-11-18 | 834 | 854 | 816 | 841 | 15,521,000 | 1,682 |
| 2003-11-17 | 853 | 857 | 815 | 834 | 20,837,000 | 1,668 |
| 2003-11-14 | 920 | 924 | 871 | 884 | 15,415,000 | 1,768 |
| 2003-11-13 | 940 | 954 | 918 | 928 | 10,344,000 | 1,856 |
| 2003-11-12 | 940 | 944 | 913 | 920 | 7,962,000 | 1,840 |
| 2003-11-11 | 953 | 958 | 922 | 945 | 12,697,000 | 1,890 |
| 2003-11-10 | 1,000 | 1,000 | 970 | 983 | 7,894,000 | 1,966 |
| 2003-11-07 | 997 | 1,003 | 973 | 1,000 | 9,994,000 | 2,000 |
| 2003-11-06 | 1,019 | 1,030 | 990 | 990 | 13,258,000 | 1,980 |
| 2003-11-05 | 1,015 | 1,027 | 1,002 | 1,027 | 19,229,000 | 2,054 |
| 2003-11-04 | 1,005 | 1,019 | 997 | 1,019 | 20,104,000 | 2,038 |
| 2003-10-31 | 999 | 1,002 | 971 | 971 | 13,877,000 | 1,942 |
| 2003-10-30 | 984 | 1,000 | 973 | 982 | 23,361,000 | 1,964 |
| 2003-10-29 | 961 | 997 | 954 | 994 | 26,473,000 | 1,988 |
| 2003-10-28 | 945 | 952 | 940 | 947 | 6,963,000 | 1,894 |
| 2003-10-27 | 942 | 956 | 929 | 935 | 9,764,000 | 1,870 |
| 2003-10-24 | 910 | 963 | 906 | 940 | 21,580,000 | 1,880 |
| 2003-10-23 | 891 | 909 | 880 | 880 | 12,160,000 | 1,760 |
| 2003-10-22 | 956 | 967 | 931 | 931 | 9,099,000 | 1,862 |
| 2003-10-21 | 979 | 988 | 935 | 954 | 27,564,000 | 1,908 |
| 2003-10-20 | 911 | 961 | 910 | 961 | 16,117,000 | 1,922 |
| 2003-10-17 | 930 | 935 | 913 | 921 | 7,375,000 | 1,842 |
| 2003-10-16 | 902 | 928 | 885 | 928 | 10,936,000 | 1,856 |
| 2003-10-15 | 914 | 931 | 890 | 912 | 10,152,000 | 1,824 |
| 2003-10-14 | 915 | 930 | 903 | 914 | 11,011,000 | 1,828 |
| 2003-10-10 | 873 | 903 | 870 | 897 | 14,056,000 | 1,794 |
| 2003-10-09 | 864 | 868 | 853 | 859 | 4,842,000 | 1,718 |
| 2003-10-08 | 870 | 880 | 861 | 866 | 6,779,000 | 1,732 |
| 2003-10-07 | 885 | 890 | 875 | 884 | 6,277,000 | 1,768 |
| 2003-10-06 | 889 | 894 | 876 | 880 | 7,156,000 | 1,760 |
| 2003-10-03 | 840 | 862 | 839 | 859 | 4,971,000 | 1,718 |
| 2003-10-02 | 850 | 857 | 841 | 847 | 6,485,000 | 1,694 |
| 2003-10-01 | 831 | 840 | 823 | 836 | 5,723,000 | 1,672 |
| 2003-09-30 | 834 | 850 | 833 | 840 | 5,133,000 | 1,680 |
| 2003-09-29 | 826 | 832 | 820 | 821 | 5,656,000 | 1,642 |
| 2003-09-26 | 819 | 839 | 816 | 836 | 7,496,000 | 1,672 |
| 2003-09-25 | 835 | 841 | 820 | 829 | 9,635,000 | 1,658 |
| 2003-09-24 | 855 | 875 | 838 | 860 | 12,843,000 | 1,720 |
| 2003-09-22 | 876 | 877 | 843 | 848 | 13,613,000 | 1,696 |
| 2003-09-19 | 925 | 925 | 882 | 894 | 26,192,000 | 1,788 |
| 2003-09-18 | 904 | 926 | 890 | 915 | 12,875,000 | 1,830 |
| 2003-09-17 | 930 | 931 | 904 | 906 | 11,226,000 | 1,812 |
| 2003-09-16 | 917 | 917 | 906 | 911 | 7,425,000 | 1,822 |
| 2003-09-12 | 915 | 925 | 909 | 914 | 14,757,000 | 1,828 |
| 2003-09-11 | 910 | 922 | 908 | 909 | 9,660,000 | 1,818 |
| 2003-09-10 | 924 | 943 | 922 | 940 | 10,243,000 | 1,880 |
| 2003-09-09 | 935 | 938 | 922 | 934 | 14,163,000 | 1,868 |
| 2003-09-08 | 882 | 915 | 882 | 913 | 8,655,000 | 1,826 |
| 2003-09-05 | 920 | 925 | 896 | 902 | 11,105,000 | 1,804 |
| 2003-09-04 | 930 | 948 | 914 | 915 | 17,609,000 | 1,830 |
| 2003-09-03 | 941 | 951 | 917 | 933 | 21,087,000 | 1,866 |
| 2003-09-02 | 929 | 942 | 911 | 927 | 27,131,000 | 1,854 |
| 2003-09-01 | 880 | 928 | 879 | 928 | 39,143,000 | 1,856 |
| 2003-08-29 | 860 | 870 | 859 | 870 | 15,308,000 | 1,740 |
| 2003-08-28 | 858 | 863 | 847 | 851 | 7,210,000 | 1,702 |
| 2003-08-27 | 852 | 866 | 847 | 852 | 12,606,000 | 1,704 |
| 2003-08-26 | 845 | 857 | 838 | 852 | 13,013,000 | 1,704 |
| 2003-08-25 | 851 | 870 | 851 | 855 | 15,872,000 | 1,710 |
| 2003-08-22 | 870 | 872 | 854 | 857 | 26,377,000 | 1,714 |
| 2003-08-21 | 838 | 863 | 834 | 856 | 17,797,000 | 1,712 |
| 2003-08-20 | 825 | 866 | 814 | 843 | 38,589,000 | 1,686 |
| 2003-08-19 | 850 | 852 | 830 | 831 | 26,186,000 | 1,662 |
| 2003-08-18 | 847 | 847 | 823 | 839 | 25,621,000 | 1,678 |
| 2003-08-15 | 850 | 866 | 841 | 846 | 40,874,000 | 1,692 |
| 2003-08-14 | 795 | 833 | 789 | 832 | 36,545,000 | 1,664 |
| 2003-08-13 | 773 | 794 | 771 | 792 | 14,869,000 | 1,584 |
| 2003-08-12 | 758 | 773 | 753 | 759 | 12,952,000 | 1,518 |
| 2003-08-11 | 740 | 749 | 738 | 748 | 6,609,000 | 1,496 |
| 2003-08-08 | 733 | 745 | 731 | 740 | 11,325,000 | 1,480 |
| 2003-08-07 | 755 | 755 | 722 | 723 | 11,580,000 | 1,446 |
| 2003-08-06 | 744 | 756 | 739 | 756 | 13,477,000 | 1,512 |
| 2003-08-05 | 753 | 768 | 751 | 764 | 15,181,000 | 1,528 |
| 2003-08-04 | 743 | 760 | 739 | 752 | 10,197,000 | 1,504 |
| 2003-08-01 | 762 | 770 | 753 | 761 | 15,522,000 | 1,522 |
| 2003-07-31 | 740 | 749 | 708 | 742 | 18,662,000 | 1,484 |
| 2003-07-30 | 767 | 773 | 750 | 750 | 8,570,000 | 1,500 |
| 2003-07-29 | 798 | 798 | 775 | 777 | 9,666,000 | 1,554 |
| 2003-07-28 | 803 | 808 | 791 | 791 | 12,516,000 | 1,582 |
| 2003-07-25 | 790 | 790 | 767 | 783 | 12,594,000 | 1,566 |
| 2003-07-24 | 773 | 803 | 768 | 791 | 25,576,000 | 1,582 |
| 2003-07-23 | 772 | 776 | 759 | 763 | 20,183,000 | 1,526 |
| 2003-07-22 | 729 | 753 | 725 | 752 | 23,004,000 | 1,504 |
| 2003-07-18 | 701 | 735 | 701 | 721 | 20,952,000 | 1,442 |
| 2003-07-17 | 735 | 737 | 718 | 721 | 17,518,000 | 1,442 |
| 2003-07-16 | 777 | 782 | 752 | 759 | 21,291,000 | 1,518 |
| 2003-07-15 | 792 | 807 | 775 | 776 | 24,892,000 | 1,552 |
| 2003-07-14 | 783 | 787 | 765 | 773 | 19,691,000 | 1,546 |
| 2003-07-11 | 775 | 779 | 761 | 764 | 32,719,000 | 1,528 |
| 2003-07-10 | 779 | 806 | 772 | 793 | 25,761,000 | 1,586 |
| 2003-07-09 | 818 | 828 | 780 | 809 | 28,042,000 | 1,618 |
| 2003-07-08 | 840 | 841 | 820 | 821 | 41,789,000 | 1,642 |
| 2003-07-07 | 750 | 817 | 748 | 800 | 60,875,000 | 1,600 |
| 2003-07-04 | 706 | 743 | 701 | 742 | 35,502,000 | 1,484 |
| 2003-07-03 | 750 | 754 | 722 | 726 | 56,561,000 | 1,452 |
| 2003-07-02 | 691 | 712 | 684 | 700 | 54,081,000 | 1,400 |
| 2003-07-01 | 618 | 668 | 613 | 661 | 63,509,000 | 1,322 |
| 2003-06-30 | 578 | 609 | 576 | 600 | 43,930,000 | 1,200 |
| 2003-06-27 | 544 | 560 | 542 | 558 | 18,952,000 | 1,116 |
| 2003-06-26 | 538 | 539 | 529 | 535 | 8,333,000 | 1,070 |
| 2003-06-25 | 535 | 543 | 535 | 540 | 8,237,000 | 1,080 |
| 2003-06-24 | 533 | 543 | 532 | 536 | 6,854,000 | 1,072 |
| 2003-06-23 | 543 | 545 | 538 | 543 | 6,847,000 | 1,086 |
| 2003-06-20 | 537 | 546 | 537 | 545 | 11,537,000 | 1,090 |
| 2003-06-19 | 550 | 555 | 540 | 550 | 12,305,000 | 1,100 |
| 2003-06-18 | 547 | 554 | 543 | 550 | 15,119,000 | 1,100 |
| 2003-06-17 | 558 | 559 | 542 | 548 | 20,121,000 | 1,096 |
| 2003-06-16 | 549 | 550 | 534 | 537 | 17,354,000 | 1,074 |
| 2003-06-13 | 559 | 565 | 552 | 563 | 20,822,000 | 1,126 |
| 2003-06-12 | 585 | 585 | 565 | 567 | 17,076,000 | 1,134 |
| 2003-06-11 | 566 | 584 | 561 | 568 | 37,531,000 | 1,136 |
| 2003-06-10 | 548 | 566 | 548 | 560 | 24,607,000 | 1,120 |
| 2003-06-09 | 541 | 574 | 537 | 568 | 30,169,000 | 1,136 |
| 2003-06-06 | 536 | 543 | 529 | 542 | 26,376,000 | 1,084 |
| 2003-06-05 | 530 | 538 | 524 | 538 | 25,798,000 | 1,076 |
| 2003-06-04 | 530 | 532 | 518 | 520 | 25,735,000 | 1,040 |
| 2003-06-03 | 513 | 517 | 509 | 517 | 20,686,000 | 1,034 |
| 2003-06-02 | 502 | 519 | 502 | 518 | 31,703,000 | 1,036 |
| 2003-05-30 | 495 | 497 | 492 | 492 | 21,379,000 | 984 |
| 2003-05-29 | 496 | 499 | 492 | 498 | 21,842,000 | 996 |
| 2003-05-28 | 488 | 495 | 487 | 493 | 36,251,000 | 986 |
| 2003-05-27 | 475 | 477 | 470 | 473 | 24,687,000 | 946 |
| 2003-05-26 | 465 | 479 | 463 | 477 | 25,469,000 | 954 |
| 2003-05-23 | 463 | 472 | 459 | 466 | 40,318,000 | 932 |
| 2003-05-22 | 428 | 445 | 427 | 443 | 17,973,000 | 886 |
| 2003-05-21 | 424 | 432 | 423 | 425 | 11,424,000 | 850 |
| 2003-05-20 | 410 | 423 | 406 | 423 | 9,439,000 | 846 |
| 2003-05-19 | 427 | 428 | 416 | 418 | 12,761,000 | 836 |
| 2003-05-16 | 425 | 438 | 425 | 432 | 28,964,000 | 864 |
| 2003-05-15 | 426 | 429 | 419 | 423 | 19,372,000 | 846 |
| 2003-05-14 | 417 | 426 | 417 | 426 | 16,182,000 | 852 |
| 2003-05-13 | 422 | 426 | 417 | 417 | 20,541,000 | 834 |
| 2003-05-12 | 400 | 415 | 395 | 413 | 22,073,000 | 826 |
| 2003-05-09 | 396 | 398 | 392 | 394 | 10,223,000 | 788 |
| 2003-05-08 | 393 | 402 | 390 | 397 | 13,820,000 | 794 |
| 2003-05-07 | 402 | 405 | 392 | 398 | 16,639,000 | 796 |
| 2003-05-06 | 390 | 399 | 388 | 395 | 19,851,000 | 790 |
| 2003-05-02 | 367 | 379 | 362 | 379 | 16,013,000 | 758 |
| 2003-05-01 | 371 | 375 | 360 | 366 | 11,118,000 | 732 |
| 2003-04-30 | 356 | 375 | 354 | 373 | 16,070,000 | 746 |
| 2003-04-28 | 349 | 351 | 344 | 348 | 7,491,000 | 696 |
| 2003-04-25 | 350 | 352 | 341 | 349 | 11,178,000 | 698 |
| 2003-04-24 | 345 | 356 | 344 | 354 | 11,304,000 | 708 |
| 2003-04-23 | 346 | 348 | 341 | 345 | 8,186,000 | 690 |
| 2003-04-22 | 352 | 352 | 341 | 343 | 7,917,000 | 686 |
| 2003-04-21 | 350 | 352 | 343 | 351 | 8,668,000 | 702 |
| 2003-04-18 | 351 | 354 | 347 | 351 | 10,249,000 | 702 |
| 2003-04-17 | 341 | 350 | 340 | 347 | 10,595,000 | 694 |
| 2003-04-16 | 348 | 355 | 343 | 349 | 17,272,000 | 698 |
| 2003-04-15 | 345 | 346 | 335 | 345 | 15,365,000 | 690 |
| 2003-04-14 | 356 | 357 | 333 | 340 | 13,829,000 | 680 |
| 2003-04-11 | 369 | 369 | 351 | 355 | 10,976,000 | 710 |
| 2003-04-10 | 382 | 382 | 364 | 365 | 10,769,000 | 730 |
| 2003-04-09 | 385 | 393 | 380 | 381 | 8,078,000 | 762 |
| 2003-04-08 | 395 | 395 | 388 | 392 | 5,876,000 | 784 |
| 2003-04-07 | 390 | 402 | 386 | 402 | 7,551,000 | 804 |
| 2003-04-04 | 391 | 391 | 386 | 389 | 5,772,000 | 778 |
| 2003-04-03 | 395 | 397 | 387 | 390 | 7,059,000 | 780 |
| 2003-04-02 | 387 | 389 | 377 | 385 | 8,218,000 | 770 |
| 2003-04-01 | 381 | 393 | 379 | 381 | 14,329,000 | 762 |
| 2003-03-31 | 409 | 409 | 391 | 391 | 17,715,000 | 782 |
| 2003-03-28 | 418 | 421 | 413 | 419 | 6,076,000 | 838 |
| 2003-03-27 | 421 | 423 | 416 | 420 | 6,185,000 | 840 |
| 2003-03-26 | 430 | 433 | 425 | 426 | 4,857,000 | 852 |
| 2003-03-25 | 428 | 432 | 423 | 425 | 9,440,000 | 850 |
| 2003-03-24 | 435 | 443 | 431 | 443 | 12,648,000 | 886 |
| 2003-03-20 | 409 | 417 | 404 | 417 | 7,905,000 | 834 |
| 2003-03-19 | 397 | 402 | 390 | 401 | 8,051,000 | 802 |
| 2003-03-18 | 412 | 413 | 402 | 402 | 7,794,000 | 804 |
| 2003-03-17 | 413 | 413 | 393 | 394 | 7,470,000 | 788 |
| 2003-03-14 | 412 | 418 | 410 | 413 | 11,142,000 | 826 |
| 2003-03-13 | 405 | 410 | 399 | 399 | 6,313,000 | 798 |
| 2003-03-12 | 401 | 408 | 401 | 407 | 8,597,000 | 814 |
| 2003-03-11 | 401 | 405 | 398 | 398 | 8,093,000 | 796 |
| 2003-03-10 | 422 | 425 | 405 | 409 | 10,654,000 | 818 |
| 2003-03-07 | 436 | 436 | 422 | 422 | 7,901,000 | 844 |
| 2003-03-06 | 440 | 444 | 437 | 438 | 5,240,000 | 876 |
| 2003-03-05 | 443 | 445 | 438 | 443 | 6,137,000 | 886 |
| 2003-03-04 | 458 | 458 | 448 | 453 | 5,337,000 | 906 |
| 2003-03-03 | 442 | 463 | 440 | 459 | 8,321,000 | 918 |
| 2003-02-28 | 449 | 451 | 440 | 440 | 4,412,000 | 880 |
| 2003-02-27 | 442 | 443 | 433 | 439 | 5,525,000 | 878 |
| 2003-02-26 | 441 | 448 | 436 | 441 | 7,787,000 | 882 |
| 2003-02-25 | 447 | 447 | 438 | 438 | 5,764,000 | 876 |
| 2003-02-24 | 460 | 461 | 452 | 452 | 3,051,000 | 904 |
| 2003-02-21 | 463 | 466 | 449 | 455 | 3,972,000 | 910 |
| 2003-02-20 | 455 | 459 | 453 | 459 | 4,114,000 | 918 |
| 2003-02-19 | 470 | 475 | 456 | 460 | 10,077,000 | 920 |
| 2003-02-18 | 475 | 476 | 460 | 465 | 7,958,000 | 930 |
| 2003-02-17 | 463 | 478 | 463 | 475 | 16,619,000 | 950 |
| 2003-02-14 | 452 | 458 | 450 | 458 | 5,497,000 | 916 |
| 2003-02-13 | 450 | 463 | 447 | 450 | 12,473,000 | 900 |
| 2003-02-12 | 441 | 450 | 441 | 447 | 5,465,000 | 894 |
| 2003-02-10 | 434 | 438 | 430 | 437 | 5,022,000 | 874 |
| 2003-02-07 | 437 | 440 | 429 | 436 | 4,863,000 | 872 |
| 2003-02-06 | 450 | 452 | 441 | 442 | 5,406,000 | 884 |
| 2003-02-05 | 446 | 452 | 441 | 449 | 7,696,000 | 898 |
| 2003-02-04 | 457 | 465 | 450 | 456 | 10,311,000 | 912 |
| 2003-02-03 | 430 | 449 | 428 | 449 | 7,709,000 | 898 |
| 2003-01-31 | 430 | 437 | 422 | 430 | 8,856,000 | 860 |
| 2003-01-30 | 432 | 446 | 432 | 440 | 9,759,000 | 880 |
| 2003-01-29 | 466 | 466 | 435 | 437 | 11,795,000 | 874 |
| 2003-01-28 | 460 | 474 | 458 | 466 | 10,494,000 | 932 |
| 2003-01-27 | 477 | 478 | 469 | 470 | 7,707,000 | 940 |
| 2003-01-24 | 500 | 500 | 486 | 492 | 14,951,000 | 984 |
| 2003-01-23 | 475 | 497 | 466 | 497 | 25,329,000 | 994 |
| 2003-01-22 | 458 | 474 | 451 | 472 | 12,310,000 | 944 |
| 2003-01-21 | 440 | 455 | 437 | 454 | 5,443,000 | 908 |
| 2003-01-20 | 455 | 462 | 440 | 440 | 6,869,000 | 880 |
| 2003-01-17 | 442 | 466 | 442 | 465 | 8,565,000 | 930 |
| 2003-01-16 | 441 | 450 | 440 | 447 | 5,375,000 | 894 |
| 2003-01-15 | 440 | 449 | 431 | 449 | 6,612,000 | 898 |
| 2003-01-14 | 432 | 442 | 430 | 440 | 8,524,000 | 880 |
| 2003-01-10 | 423 | 433 | 419 | 427 | 7,488,000 | 854 |
| 2003-01-09 | 427 | 429 | 416 | 422 | 6,117,000 | 844 |
| 2003-01-08 | 440 | 445 | 428 | 434 | 4,981,000 | 868 |
| 2003-01-07 | 457 | 462 | 444 | 444 | 5,545,000 | 888 |
| 2003-01-06 | 450 | 454 | 449 | 451 | 4,423,000 | 902 |
分割・併合履歴 ： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株