6701 NEC の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 738 | 741 | 730 | 734 | 5,450,000 | 1,468 |
| 2005-12-29 | 730 | 738 | 730 | 737 | 8,370,000 | 1,474 |
| 2005-12-28 | 730 | 732 | 722 | 730 | 7,156,000 | 1,460 |
| 2005-12-27 | 732 | 733 | 724 | 727 | 7,454,000 | 1,454 |
| 2005-12-26 | 738 | 742 | 732 | 734 | 9,717,000 | 1,468 |
| 2005-12-22 | 725 | 744 | 724 | 740 | 31,661,000 | 1,480 |
| 2005-12-21 | 724 | 728 | 715 | 717 | 15,558,000 | 1,434 |
| 2005-12-20 | 709 | 716 | 709 | 716 | 9,929,000 | 1,432 |
| 2005-12-19 | 718 | 719 | 705 | 719 | 10,834,000 | 1,438 |
| 2005-12-16 | 718 | 723 | 710 | 713 | 15,203,000 | 1,426 |
| 2005-12-15 | 738 | 738 | 722 | 727 | 15,266,000 | 1,454 |
| 2005-12-14 | 749 | 763 | 735 | 738 | 17,978,000 | 1,476 |
| 2005-12-13 | 747 | 750 | 733 | 743 | 10,816,000 | 1,486 |
| 2005-12-12 | 742 | 755 | 741 | 746 | 13,179,000 | 1,492 |
| 2005-12-09 | 731 | 754 | 728 | 752 | 20,329,000 | 1,504 |
| 2005-12-08 | 755 | 757 | 728 | 730 | 24,035,000 | 1,460 |
| 2005-12-07 | 767 | 773 | 747 | 750 | 19,430,000 | 1,500 |
| 2005-12-06 | 773 | 775 | 762 | 764 | 24,930,000 | 1,528 |
| 2005-12-05 | 762 | 780 | 761 | 777 | 29,756,000 | 1,554 |
| 2005-12-02 | 746 | 762 | 745 | 754 | 39,160,000 | 1,508 |
| 2005-12-01 | 725 | 737 | 717 | 736 | 25,451,000 | 1,472 |
| 2005-11-30 | 715 | 727 | 714 | 725 | 27,961,000 | 1,450 |
| 2005-11-29 | 703 | 717 | 702 | 715 | 25,401,000 | 1,430 |
| 2005-11-28 | 697 | 712 | 694 | 708 | 35,729,000 | 1,416 |
| 2005-11-25 | 683 | 691 | 682 | 687 | 13,246,000 | 1,374 |
| 2005-11-24 | 698 | 702 | 693 | 696 | 34,791,000 | 1,392 |
| 2005-11-22 | 690 | 697 | 675 | 688 | 43,079,000 | 1,376 |
| 2005-11-21 | 675 | 692 | 668 | 688 | 109,912,000 | 1,376 |
| 2005-11-18 | 644 | 654 | 643 | 649 | 43,950,000 | 1,298 |
| 2005-11-17 | 626 | 636 | 624 | 634 | 14,750,000 | 1,268 |
| 2005-11-16 | 626 | 630 | 621 | 629 | 10,764,000 | 1,258 |
| 2005-11-15 | 630 | 634 | 626 | 629 | 9,063,000 | 1,258 |
| 2005-11-14 | 634 | 638 | 628 | 630 | 16,004,000 | 1,260 |
| 2005-11-11 | 635 | 636 | 623 | 626 | 15,953,000 | 1,252 |
| 2005-11-10 | 637 | 639 | 623 | 631 | 22,920,000 | 1,262 |
| 2005-11-09 | 616 | 642 | 616 | 627 | 51,313,000 | 1,254 |
| 2005-11-08 | 606 | 622 | 596 | 613 | 25,839,000 | 1,226 |
| 2005-11-07 | 609 | 610 | 596 | 600 | 15,287,000 | 1,200 |
| 2005-11-04 | 601 | 602 | 594 | 599 | 17,048,000 | 1,198 |
| 2005-11-02 | 584 | 585 | 580 | 581 | 10,909,000 | 1,162 |
| 2005-11-01 | 578 | 589 | 576 | 585 | 12,468,000 | 1,170 |
| 2005-10-31 | 575 | 579 | 573 | 573 | 14,486,000 | 1,146 |
| 2005-10-28 | 575 | 579 | 570 | 575 | 18,803,000 | 1,150 |
| 2005-10-27 | 595 | 595 | 576 | 582 | 20,529,000 | 1,164 |
| 2005-10-26 | 588 | 596 | 588 | 591 | 9,707,000 | 1,182 |
| 2005-10-25 | 593 | 594 | 585 | 589 | 14,618,000 | 1,178 |
| 2005-10-24 | 596 | 597 | 581 | 581 | 25,190,000 | 1,162 |
| 2005-10-21 | 603 | 612 | 600 | 611 | 12,727,000 | 1,222 |
| 2005-10-20 | 612 | 615 | 606 | 607 | 8,578,000 | 1,214 |
| 2005-10-19 | 622 | 623 | 610 | 612 | 11,437,000 | 1,224 |
| 2005-10-18 | 622 | 624 | 616 | 618 | 7,616,000 | 1,236 |
| 2005-10-17 | 629 | 632 | 618 | 620 | 12,327,000 | 1,240 |
| 2005-10-14 | 621 | 631 | 620 | 623 | 19,023,000 | 1,246 |
| 2005-10-13 | 620 | 626 | 618 | 624 | 14,983,000 | 1,248 |
| 2005-10-12 | 630 | 648 | 626 | 631 | 18,359,000 | 1,262 |
| 2005-10-11 | 620 | 638 | 619 | 635 | 11,898,000 | 1,270 |
| 2005-10-07 | 637 | 638 | 624 | 629 | 16,802,000 | 1,258 |
| 2005-10-06 | 632 | 642 | 629 | 637 | 29,647,000 | 1,274 |
| 2005-10-05 | 675 | 682 | 661 | 662 | 66,045,000 | 1,324 |
| 2005-10-04 | 633 | 671 | 631 | 668 | 115,422,000 | 1,336 |
| 2005-10-03 | 619 | 628 | 618 | 623 | 21,869,000 | 1,246 |
| 2005-09-30 | 612 | 623 | 610 | 615 | 17,183,000 | 1,230 |
| 2005-09-29 | 618 | 618 | 608 | 612 | 12,605,000 | 1,224 |
| 2005-09-28 | 617 | 619 | 608 | 613 | 16,200,000 | 1,226 |
| 2005-09-27 | 623 | 623 | 613 | 613 | 9,604,000 | 1,226 |
| 2005-09-26 | 614 | 620 | 614 | 620 | 11,740,000 | 1,240 |
| 2005-09-22 | 613 | 620 | 612 | 613 | 15,421,000 | 1,226 |
| 2005-09-21 | 617 | 630 | 612 | 623 | 26,582,000 | 1,246 |
| 2005-09-20 | 617 | 621 | 612 | 617 | 16,032,000 | 1,234 |
| 2005-09-16 | 620 | 622 | 615 | 618 | 21,280,000 | 1,236 |
| 2005-09-15 | 612 | 620 | 611 | 617 | 19,348,000 | 1,234 |
| 2005-09-14 | 603 | 614 | 603 | 610 | 15,805,000 | 1,220 |
| 2005-09-13 | 608 | 612 | 603 | 606 | 12,340,000 | 1,212 |
| 2005-09-12 | 623 | 623 | 608 | 611 | 31,692,000 | 1,222 |
| 2005-09-09 | 587 | 612 | 584 | 612 | 53,123,000 | 1,224 |
| 2005-09-08 | 588 | 588 | 580 | 584 | 8,167,000 | 1,168 |
| 2005-09-07 | 588 | 589 | 584 | 588 | 7,994,000 | 1,176 |
| 2005-09-06 | 589 | 590 | 583 | 584 | 7,767,000 | 1,168 |
| 2005-09-05 | 583 | 588 | 582 | 586 | 7,252,000 | 1,172 |
| 2005-09-02 | 590 | 590 | 584 | 586 | 6,183,000 | 1,172 |
| 2005-09-01 | 590 | 592 | 588 | 589 | 13,317,000 | 1,178 |
| 2005-08-31 | 588 | 594 | 584 | 589 | 17,803,000 | 1,178 |
| 2005-08-30 | 581 | 583 | 577 | 580 | 7,792,000 | 1,160 |
| 2005-08-29 | 582 | 583 | 574 | 575 | 13,221,000 | 1,150 |
| 2005-08-26 | 592 | 592 | 584 | 587 | 14,253,000 | 1,174 |
| 2005-08-25 | 583 | 591 | 582 | 588 | 18,207,000 | 1,176 |
| 2005-08-24 | 581 | 590 | 578 | 586 | 33,411,000 | 1,172 |
| 2005-08-23 | 570 | 597 | 566 | 582 | 68,059,000 | 1,164 |
| 2005-08-22 | 567 | 571 | 567 | 568 | 11,449,000 | 1,136 |
| 2005-08-19 | 566 | 567 | 565 | 566 | 8,072,000 | 1,132 |
| 2005-08-18 | 571 | 573 | 568 | 569 | 11,772,000 | 1,138 |
| 2005-08-17 | 570 | 575 | 570 | 571 | 9,254,000 | 1,142 |
| 2005-08-16 | 575 | 578 | 573 | 574 | 8,698,000 | 1,148 |
| 2005-08-15 | 572 | 575 | 572 | 573 | 6,293,000 | 1,146 |
| 2005-08-12 | 581 | 583 | 573 | 575 | 10,927,000 | 1,150 |
| 2005-08-11 | 590 | 590 | 581 | 583 | 9,722,000 | 1,166 |
| 2005-08-10 | 585 | 592 | 581 | 581 | 13,166,000 | 1,162 |
| 2005-08-09 | 570 | 576 | 568 | 575 | 6,577,000 | 1,150 |
| 2005-08-08 | 560 | 572 | 559 | 569 | 6,936,000 | 1,138 |
| 2005-08-05 | 574 | 576 | 570 | 571 | 4,865,000 | 1,142 |
| 2005-08-04 | 575 | 580 | 574 | 577 | 9,200,000 | 1,154 |
| 2005-08-03 | 577 | 578 | 573 | 574 | 7,993,000 | 1,148 |
| 2005-08-02 | 571 | 574 | 570 | 573 | 7,057,000 | 1,146 |
| 2005-08-01 | 577 | 578 | 571 | 573 | 10,175,000 | 1,146 |
| 2005-07-29 | 579 | 581 | 573 | 575 | 13,794,000 | 1,150 |
| 2005-07-28 | 595 | 595 | 587 | 587 | 8,059,000 | 1,174 |
| 2005-07-27 | 588 | 589 | 584 | 587 | 7,054,000 | 1,174 |
| 2005-07-26 | 580 | 587 | 579 | 586 | 8,136,000 | 1,172 |
| 2005-07-25 | 589 | 591 | 581 | 582 | 8,462,000 | 1,164 |
| 2005-07-22 | 593 | 593 | 588 | 592 | 7,174,000 | 1,184 |
| 2005-07-21 | 594 | 596 | 593 | 593 | 4,516,000 | 1,186 |
| 2005-07-20 | 592 | 595 | 591 | 592 | 4,179,000 | 1,184 |
| 2005-07-19 | 596 | 596 | 590 | 592 | 7,224,000 | 1,184 |
| 2005-07-15 | 595 | 595 | 588 | 588 | 8,137,000 | 1,176 |
| 2005-07-14 | 587 | 590 | 585 | 586 | 7,920,000 | 1,172 |
| 2005-07-13 | 584 | 585 | 581 | 584 | 6,922,000 | 1,168 |
| 2005-07-12 | 583 | 585 | 580 | 581 | 11,161,000 | 1,162 |
| 2005-07-11 | 580 | 581 | 575 | 577 | 11,284,000 | 1,154 |
| 2005-07-08 | 577 | 580 | 573 | 573 | 24,195,000 | 1,146 |
| 2005-07-07 | 594 | 595 | 582 | 583 | 23,149,000 | 1,166 |
| 2005-07-06 | 602 | 606 | 601 | 604 | 6,187,000 | 1,208 |
| 2005-07-05 | 603 | 606 | 600 | 602 | 10,177,000 | 1,204 |
| 2005-07-04 | 600 | 601 | 594 | 597 | 7,864,000 | 1,194 |
| 2005-07-01 | 600 | 602 | 595 | 596 | 6,804,000 | 1,192 |
| 2005-06-30 | 606 | 606 | 598 | 600 | 7,431,000 | 1,200 |
| 2005-06-29 | 607 | 608 | 603 | 605 | 6,697,000 | 1,210 |
| 2005-06-28 | 596 | 601 | 594 | 601 | 9,113,000 | 1,202 |
| 2005-06-27 | 596 | 601 | 594 | 599 | 9,257,000 | 1,198 |
| 2005-06-24 | 605 | 610 | 604 | 609 | 7,377,000 | 1,218 |
| 2005-06-23 | 611 | 615 | 610 | 615 | 6,682,000 | 1,230 |
| 2005-06-22 | 611 | 619 | 610 | 616 | 9,759,000 | 1,232 |
| 2005-06-21 | 610 | 613 | 608 | 610 | 3,856,000 | 1,220 |
| 2005-06-20 | 615 | 618 | 608 | 609 | 7,638,000 | 1,218 |
| 2005-06-17 | 606 | 613 | 603 | 613 | 8,761,000 | 1,226 |
| 2005-06-16 | 608 | 608 | 601 | 604 | 5,524,000 | 1,208 |
| 2005-06-15 | 607 | 609 | 603 | 607 | 5,823,000 | 1,214 |
| 2005-06-14 | 607 | 608 | 603 | 606 | 3,698,000 | 1,212 |
| 2005-06-13 | 606 | 612 | 605 | 606 | 6,227,000 | 1,212 |
| 2005-06-10 | 601 | 606 | 601 | 602 | 9,143,000 | 1,204 |
| 2005-06-09 | 607 | 607 | 598 | 601 | 4,626,000 | 1,202 |
| 2005-06-08 | 608 | 608 | 604 | 607 | 7,673,000 | 1,214 |
| 2005-06-07 | 602 | 605 | 599 | 601 | 8,102,000 | 1,202 |
| 2005-06-06 | 602 | 612 | 598 | 612 | 9,018,000 | 1,224 |
| 2005-06-03 | 605 | 607 | 601 | 606 | 8,656,000 | 1,212 |
| 2005-06-02 | 610 | 615 | 607 | 607 | 11,182,000 | 1,214 |
| 2005-06-01 | 600 | 606 | 598 | 604 | 9,216,000 | 1,208 |
| 2005-05-31 | 602 | 608 | 599 | 603 | 14,490,000 | 1,206 |
| 2005-05-30 | 588 | 602 | 587 | 598 | 15,595,000 | 1,196 |
| 2005-05-27 | 586 | 589 | 581 | 587 | 10,927,000 | 1,174 |
| 2005-05-26 | 577 | 584 | 570 | 583 | 14,913,000 | 1,166 |
| 2005-05-25 | 593 | 598 | 577 | 582 | 13,188,000 | 1,164 |
| 2005-05-24 | 605 | 605 | 591 | 592 | 12,056,000 | 1,184 |
| 2005-05-23 | 590 | 596 | 588 | 596 | 7,649,000 | 1,192 |
| 2005-05-20 | 596 | 597 | 585 | 585 | 7,679,000 | 1,170 |
| 2005-05-19 | 579 | 590 | 577 | 590 | 11,946,000 | 1,180 |
| 2005-05-18 | 574 | 578 | 568 | 569 | 9,412,000 | 1,138 |
| 2005-05-17 | 584 | 584 | 571 | 575 | 9,542,000 | 1,150 |
| 2005-05-16 | 580 | 589 | 576 | 576 | 11,699,000 | 1,152 |
| 2005-05-13 | 580 | 584 | 577 | 579 | 9,619,000 | 1,158 |
| 2005-05-12 | 576 | 580 | 575 | 576 | 4,379,000 | 1,152 |
| 2005-05-11 | 575 | 577 | 573 | 577 | 6,906,000 | 1,154 |
| 2005-05-10 | 586 | 587 | 579 | 579 | 6,650,000 | 1,158 |
| 2005-05-09 | 586 | 587 | 581 | 586 | 10,204,000 | 1,172 |
| 2005-05-06 | 590 | 592 | 582 | 586 | 13,633,000 | 1,172 |
| 2005-05-02 | 572 | 585 | 570 | 580 | 7,729,000 | 1,160 |
| 2005-04-28 | 584 | 587 | 572 | 578 | 16,507,000 | 1,156 |
| 2005-04-27 | 590 | 594 | 587 | 594 | 7,420,000 | 1,188 |
| 2005-04-26 | 597 | 599 | 593 | 595 | 7,507,000 | 1,190 |
| 2005-04-25 | 598 | 598 | 588 | 592 | 6,941,000 | 1,184 |
| 2005-04-22 | 602 | 603 | 593 | 595 | 9,122,000 | 1,190 |
| 2005-04-21 | 584 | 597 | 580 | 592 | 14,366,000 | 1,184 |
| 2005-04-20 | 609 | 611 | 596 | 597 | 10,592,000 | 1,194 |
| 2005-04-19 | 594 | 600 | 590 | 596 | 15,908,000 | 1,192 |
| 2005-04-18 | 591 | 598 | 586 | 586 | 21,885,000 | 1,172 |
| 2005-04-15 | 612 | 616 | 609 | 612 | 15,408,000 | 1,224 |
| 2005-04-14 | 631 | 632 | 620 | 627 | 15,678,000 | 1,254 |
| 2005-04-13 | 644 | 646 | 632 | 634 | 20,193,000 | 1,268 |
| 2005-04-12 | 657 | 660 | 642 | 644 | 10,519,000 | 1,288 |
| 2005-04-11 | 665 | 666 | 655 | 656 | 8,611,000 | 1,312 |
| 2005-04-08 | 670 | 671 | 665 | 669 | 11,918,000 | 1,338 |
| 2005-04-07 | 663 | 669 | 660 | 668 | 15,239,000 | 1,336 |
| 2005-04-06 | 655 | 665 | 652 | 655 | 17,204,000 | 1,310 |
| 2005-04-05 | 640 | 660 | 635 | 650 | 25,634,000 | 1,300 |
| 2005-04-04 | 645 | 649 | 640 | 642 | 9,414,000 | 1,284 |
| 2005-04-01 | 639 | 646 | 635 | 646 | 10,170,000 | 1,292 |
| 2005-03-31 | 647 | 656 | 644 | 648 | 7,294,000 | 1,296 |
| 2005-03-30 | 639 | 645 | 638 | 643 | 9,211,000 | 1,286 |
| 2005-03-29 | 660 | 664 | 649 | 649 | 19,143,000 | 1,298 |
| 2005-03-28 | 636 | 657 | 635 | 652 | 10,297,000 | 1,304 |
| 2005-03-25 | 645 | 646 | 635 | 635 | 7,523,000 | 1,270 |
| 2005-03-24 | 638 | 641 | 634 | 639 | 12,888,000 | 1,278 |
| 2005-03-23 | 649 | 651 | 633 | 637 | 15,155,000 | 1,274 |
| 2005-03-22 | 653 | 654 | 645 | 645 | 10,241,000 | 1,290 |
| 2005-03-18 | 646 | 659 | 646 | 657 | 9,140,000 | 1,314 |
| 2005-03-17 | 636 | 648 | 636 | 646 | 6,614,000 | 1,292 |
| 2005-03-16 | 651 | 651 | 641 | 646 | 14,257,000 | 1,292 |
| 2005-03-15 | 653 | 655 | 647 | 651 | 9,809,000 | 1,302 |
| 2005-03-14 | 664 | 664 | 649 | 651 | 12,750,000 | 1,302 |
| 2005-03-11 | 659 | 664 | 656 | 663 | 21,663,000 | 1,326 |
| 2005-03-10 | 671 | 673 | 664 | 669 | 7,039,000 | 1,338 |
| 2005-03-09 | 668 | 674 | 666 | 670 | 8,471,000 | 1,340 |
| 2005-03-08 | 685 | 685 | 668 | 672 | 15,824,000 | 1,344 |
| 2005-03-07 | 686 | 688 | 681 | 683 | 5,524,000 | 1,366 |
| 2005-03-04 | 686 | 688 | 681 | 683 | 7,450,000 | 1,366 |
| 2005-03-03 | 684 | 688 | 682 | 683 | 6,951,000 | 1,366 |
| 2005-03-02 | 681 | 686 | 676 | 682 | 12,455,000 | 1,364 |
| 2005-03-01 | 674 | 680 | 673 | 680 | 10,074,000 | 1,360 |
| 2005-02-28 | 680 | 681 | 676 | 679 | 9,794,000 | 1,358 |
| 2005-02-25 | 670 | 674 | 667 | 670 | 10,331,000 | 1,340 |
| 2005-02-24 | 663 | 677 | 663 | 672 | 19,471,000 | 1,344 |
| 2005-02-23 | 667 | 677 | 662 | 662 | 33,026,000 | 1,324 |
| 2005-02-22 | 663 | 678 | 662 | 669 | 39,713,000 | 1,338 |
| 2005-02-21 | 653 | 656 | 645 | 655 | 17,800,000 | 1,310 |
| 2005-02-18 | 638 | 659 | 636 | 654 | 27,846,000 | 1,308 |
| 2005-02-17 | 634 | 641 | 633 | 638 | 14,170,000 | 1,276 |
| 2005-02-16 | 634 | 640 | 632 | 638 | 17,817,000 | 1,276 |
| 2005-02-15 | 633 | 635 | 628 | 631 | 11,517,000 | 1,262 |
| 2005-02-14 | 633 | 633 | 626 | 629 | 6,808,000 | 1,258 |
| 2005-02-10 | 616 | 625 | 614 | 623 | 8,557,000 | 1,246 |
| 2005-02-09 | 621 | 626 | 620 | 625 | 8,793,000 | 1,250 |
| 2005-02-08 | 623 | 624 | 617 | 619 | 9,887,000 | 1,238 |
| 2005-02-07 | 611 | 625 | 611 | 624 | 16,083,000 | 1,248 |
| 2005-02-04 | 610 | 612 | 608 | 611 | 8,569,000 | 1,222 |
| 2005-02-03 | 614 | 616 | 609 | 613 | 19,398,000 | 1,226 |
| 2005-02-02 | 599 | 604 | 599 | 600 | 10,702,000 | 1,200 |
| 2005-02-01 | 600 | 606 | 595 | 596 | 17,147,000 | 1,192 |
| 2005-01-31 | 591 | 599 | 587 | 594 | 9,473,000 | 1,188 |
| 2005-01-28 | 588 | 602 | 587 | 595 | 18,922,000 | 1,190 |
| 2005-01-27 | 589 | 589 | 581 | 584 | 8,171,000 | 1,168 |
| 2005-01-26 | 584 | 588 | 583 | 584 | 9,199,000 | 1,168 |
| 2005-01-25 | 584 | 585 | 578 | 581 | 10,762,000 | 1,162 |
| 2005-01-24 | 592 | 595 | 586 | 587 | 9,182,000 | 1,174 |
| 2005-01-21 | 589 | 594 | 588 | 590 | 11,141,000 | 1,180 |
| 2005-01-20 | 600 | 601 | 594 | 600 | 11,483,000 | 1,200 |
| 2005-01-19 | 610 | 611 | 604 | 604 | 9,082,000 | 1,208 |
| 2005-01-18 | 610 | 616 | 603 | 606 | 14,482,000 | 1,212 |
| 2005-01-17 | 602 | 611 | 601 | 606 | 12,202,000 | 1,212 |
| 2005-01-14 | 604 | 607 | 601 | 605 | 14,308,000 | 1,210 |
| 2005-01-13 | 610 | 610 | 600 | 605 | 12,737,000 | 1,210 |
| 2005-01-12 | 618 | 619 | 613 | 613 | 6,874,000 | 1,226 |
| 2005-01-11 | 623 | 624 | 618 | 621 | 10,057,000 | 1,242 |
| 2005-01-07 | 620 | 620 | 614 | 616 | 9,428,000 | 1,232 |
| 2005-01-06 | 615 | 624 | 615 | 619 | 8,610,000 | 1,238 |
| 2005-01-05 | 627 | 630 | 622 | 627 | 7,962,000 | 1,254 |
| 2005-01-04 | 637 | 637 | 633 | 637 | 3,496,000 | 1,274 |
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