6701 NEC の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 510 | 517 | 509 | 515 | 7,586,000 | 5,150 |
| 2007-12-27 | 502 | 522 | 502 | 518 | 15,032,000 | 5,180 |
| 2007-12-26 | 502 | 506 | 500 | 503 | 8,770,000 | 5,030 |
| 2007-12-25 | 504 | 505 | 496 | 499 | 13,684,000 | 4,990 |
| 2007-12-21 | 494 | 500 | 492 | 499 | 14,711,000 | 4,990 |
| 2007-12-20 | 492 | 495 | 486 | 489 | 8,132,000 | 4,890 |
| 2007-12-19 | 495 | 501 | 488 | 490 | 11,180,000 | 4,900 |
| 2007-12-18 | 495 | 503 | 494 | 496 | 12,301,000 | 4,960 |
| 2007-12-17 | 510 | 515 | 504 | 504 | 9,805,000 | 5,040 |
| 2007-12-14 | 514 | 522 | 514 | 522 | 13,767,000 | 5,220 |
| 2007-12-13 | 525 | 526 | 517 | 517 | 8,878,000 | 5,170 |
| 2007-12-12 | 528 | 535 | 525 | 534 | 7,496,000 | 5,340 |
| 2007-12-11 | 536 | 542 | 535 | 538 | 8,020,000 | 5,380 |
| 2007-12-10 | 531 | 533 | 526 | 533 | 10,495,000 | 5,330 |
| 2007-12-07 | 534 | 539 | 530 | 530 | 11,897,000 | 5,300 |
| 2007-12-06 | 518 | 536 | 514 | 536 | 21,186,000 | 5,360 |
| 2007-12-05 | 508 | 513 | 502 | 508 | 9,353,000 | 5,080 |
| 2007-12-04 | 507 | 513 | 504 | 507 | 9,942,000 | 5,070 |
| 2007-12-03 | 520 | 520 | 506 | 509 | 11,436,000 | 5,090 |
| 2007-11-30 | 519 | 522 | 515 | 519 | 9,854,000 | 5,190 |
| 2007-11-29 | 514 | 521 | 509 | 521 | 14,133,000 | 5,210 |
| 2007-11-28 | 490 | 496 | 488 | 494 | 9,252,000 | 4,940 |
| 2007-11-27 | 484 | 497 | 478 | 493 | 14,471,000 | 4,930 |
| 2007-11-26 | 486 | 500 | 484 | 499 | 15,589,000 | 4,990 |
| 2007-11-22 | 468 | 480 | 466 | 472 | 12,435,000 | 4,720 |
| 2007-11-21 | 486 | 486 | 473 | 478 | 13,325,000 | 4,780 |
| 2007-11-20 | 486 | 492 | 474 | 490 | 19,955,000 | 4,900 |
| 2007-11-19 | 505 | 513 | 500 | 501 | 10,377,000 | 5,010 |
| 2007-11-16 | 504 | 510 | 503 | 504 | 8,658,000 | 5,040 |
| 2007-11-15 | 523 | 526 | 518 | 520 | 7,424,000 | 5,200 |
| 2007-11-14 | 525 | 525 | 516 | 522 | 8,208,000 | 5,220 |
| 2007-11-13 | 493 | 506 | 491 | 505 | 15,846,000 | 5,050 |
| 2007-11-12 | 502 | 508 | 495 | 505 | 13,730,000 | 5,050 |
| 2007-11-09 | 527 | 533 | 520 | 522 | 16,925,000 | 5,220 |
| 2007-11-08 | 544 | 555 | 533 | 537 | 17,114,000 | 5,370 |
| 2007-11-07 | 554 | 555 | 541 | 543 | 6,684,000 | 5,430 |
| 2007-11-06 | 545 | 553 | 544 | 547 | 5,217,000 | 5,470 |
| 2007-11-05 | 559 | 559 | 547 | 554 | 7,505,000 | 5,540 |
| 2007-11-02 | 564 | 565 | 555 | 556 | 9,337,000 | 5,560 |
| 2007-11-01 | 573 | 583 | 572 | 580 | 10,619,000 | 5,800 |
| 2007-10-31 | 567 | 570 | 563 | 570 | 7,206,000 | 5,700 |
| 2007-10-30 | 566 | 566 | 553 | 557 | 11,264,000 | 5,570 |
| 2007-10-29 | 545 | 566 | 544 | 552 | 11,551,000 | 5,520 |
| 2007-10-26 | 545 | 555 | 545 | 552 | 7,132,000 | 5,520 |
| 2007-10-25 | 547 | 553 | 541 | 543 | 9,434,000 | 5,430 |
| 2007-10-24 | 550 | 552 | 541 | 545 | 7,358,000 | 5,450 |
| 2007-10-23 | 552 | 555 | 545 | 552 | 10,681,000 | 5,520 |
| 2007-10-22 | 541 | 546 | 536 | 540 | 14,478,000 | 5,400 |
| 2007-10-19 | 562 | 565 | 557 | 559 | 6,850,000 | 5,590 |
| 2007-10-18 | 554 | 568 | 554 | 564 | 7,794,000 | 5,640 |
| 2007-10-17 | 573 | 574 | 559 | 564 | 10,525,000 | 5,640 |
| 2007-10-16 | 582 | 586 | 577 | 577 | 7,070,000 | 5,770 |
| 2007-10-15 | 587 | 592 | 584 | 587 | 8,308,000 | 5,870 |
| 2007-10-12 | 586 | 587 | 581 | 585 | 7,550,000 | 5,850 |
| 2007-10-11 | 582 | 589 | 577 | 585 | 6,972,000 | 5,850 |
| 2007-10-10 | 578 | 587 | 577 | 583 | 11,115,000 | 5,830 |
| 2007-10-09 | 576 | 577 | 570 | 575 | 8,312,000 | 5,750 |
| 2007-10-05 | 565 | 568 | 562 | 563 | 7,300,000 | 5,630 |
| 2007-10-04 | 564 | 568 | 560 | 564 | 9,027,000 | 5,640 |
| 2007-10-03 | 571 | 571 | 560 | 571 | 10,092,000 | 5,710 |
| 2007-10-02 | 562 | 570 | 560 | 570 | 13,165,000 | 5,700 |
| 2007-10-01 | 554 | 558 | 549 | 555 | 6,628,000 | 5,550 |
| 2007-09-28 | 564 | 564 | 551 | 558 | 9,210,000 | 5,580 |
| 2007-09-27 | 551 | 564 | 549 | 562 | 11,900,000 | 5,620 |
| 2007-09-26 | 543 | 548 | 538 | 541 | 8,288,000 | 5,410 |
| 2007-09-25 | 535 | 559 | 534 | 555 | 11,939,000 | 5,550 |
| 2007-09-21 | 564 | 564 | 542 | 547 | 11,370,000 | 5,470 |
| 2007-09-20 | 565 | 568 | 553 | 557 | 8,674,000 | 5,570 |
| 2007-09-19 | 555 | 568 | 553 | 559 | 16,116,000 | 5,590 |
| 2007-09-18 | 528 | 538 | 528 | 535 | 7,593,000 | 5,350 |
| 2007-09-14 | 548 | 556 | 547 | 554 | 13,043,000 | 5,540 |
| 2007-09-13 | 554 | 554 | 539 | 542 | 6,141,000 | 5,420 |
| 2007-09-12 | 544 | 554 | 540 | 547 | 11,990,000 | 5,470 |
| 2007-09-11 | 535 | 540 | 526 | 537 | 11,257,000 | 5,370 |
| 2007-09-10 | 540 | 549 | 539 | 543 | 12,716,000 | 5,430 |
| 2007-09-07 | 549 | 552 | 543 | 549 | 9,259,000 | 5,490 |
| 2007-09-06 | 552 | 559 | 546 | 556 | 13,545,000 | 5,560 |
| 2007-09-05 | 557 | 573 | 556 | 560 | 27,368,000 | 5,600 |
| 2007-09-04 | 553 | 556 | 547 | 552 | 9,690,000 | 5,520 |
| 2007-09-03 | 539 | 546 | 538 | 545 | 4,448,000 | 5,450 |
| 2007-08-31 | 535 | 547 | 533 | 547 | 9,732,000 | 5,470 |
| 2007-08-30 | 530 | 534 | 526 | 527 | 5,177,000 | 5,270 |
| 2007-08-29 | 515 | 526 | 512 | 524 | 9,051,000 | 5,240 |
| 2007-08-28 | 539 | 539 | 531 | 535 | 6,879,000 | 5,350 |
| 2007-08-27 | 550 | 551 | 536 | 541 | 5,866,000 | 5,410 |
| 2007-08-24 | 546 | 548 | 538 | 541 | 4,764,000 | 5,410 |
| 2007-08-23 | 542 | 544 | 536 | 543 | 8,291,000 | 5,430 |
| 2007-08-22 | 527 | 537 | 527 | 534 | 7,448,000 | 5,340 |
| 2007-08-21 | 538 | 538 | 528 | 531 | 7,924,000 | 5,310 |
| 2007-08-20 | 530 | 532 | 518 | 528 | 10,265,000 | 5,280 |
| 2007-08-17 | 524 | 526 | 504 | 504 | 15,699,000 | 5,040 |
| 2007-08-16 | 538 | 538 | 518 | 533 | 16,213,000 | 5,330 |
| 2007-08-15 | 550 | 552 | 542 | 542 | 12,263,000 | 5,420 |
| 2007-08-14 | 552 | 554 | 550 | 552 | 9,442,000 | 5,520 |
| 2007-08-13 | 552 | 560 | 550 | 550 | 12,771,000 | 5,500 |
| 2007-08-10 | 563 | 567 | 557 | 558 | 14,133,000 | 5,580 |
| 2007-08-09 | 574 | 578 | 563 | 570 | 18,214,000 | 5,700 |
| 2007-08-08 | 564 | 568 | 562 | 566 | 12,338,000 | 5,660 |
| 2007-08-07 | 571 | 573 | 563 | 564 | 8,158,000 | 5,640 |
| 2007-08-06 | 571 | 574 | 569 | 570 | 6,669,000 | 5,700 |
| 2007-08-03 | 577 | 577 | 570 | 574 | 9,320,000 | 5,740 |
| 2007-08-02 | 584 | 586 | 570 | 571 | 13,721,000 | 5,710 |
| 2007-08-01 | 593 | 596 | 581 | 583 | 12,031,000 | 5,830 |
| 2007-07-31 | 590 | 592 | 585 | 587 | 10,955,000 | 5,870 |
| 2007-07-30 | 592 | 595 | 588 | 592 | 12,922,000 | 5,920 |
| 2007-07-27 | 594 | 605 | 590 | 600 | 11,429,000 | 6,000 |
| 2007-07-26 | 613 | 617 | 604 | 604 | 10,911,000 | 6,040 |
| 2007-07-25 | 617 | 620 | 613 | 618 | 8,395,000 | 6,180 |
| 2007-07-24 | 621 | 625 | 620 | 625 | 6,000,000 | 6,250 |
| 2007-07-23 | 620 | 625 | 619 | 622 | 7,453,000 | 6,220 |
| 2007-07-20 | 631 | 639 | 630 | 632 | 6,016,000 | 6,320 |
| 2007-07-19 | 628 | 631 | 625 | 629 | 6,874,000 | 6,290 |
| 2007-07-18 | 643 | 643 | 630 | 635 | 6,839,000 | 6,350 |
| 2007-07-17 | 642 | 643 | 631 | 636 | 6,250,000 | 6,360 |
| 2007-07-13 | 641 | 641 | 635 | 638 | 8,575,000 | 6,380 |
| 2007-07-12 | 639 | 645 | 629 | 631 | 15,981,000 | 6,310 |
| 2007-07-11 | 630 | 656 | 627 | 639 | 31,385,000 | 6,390 |
| 2007-07-10 | 635 | 636 | 628 | 630 | 5,069,000 | 6,300 |
| 2007-07-09 | 629 | 631 | 626 | 629 | 4,699,000 | 6,290 |
| 2007-07-06 | 627 | 629 | 625 | 625 | 5,227,000 | 6,250 |
| 2007-07-05 | 632 | 637 | 629 | 631 | 8,031,000 | 6,310 |
| 2007-07-04 | 631 | 632 | 625 | 627 | 7,095,000 | 6,270 |
| 2007-07-03 | 637 | 637 | 623 | 628 | 8,734,000 | 6,280 |
| 2007-07-02 | 631 | 637 | 630 | 633 | 7,209,000 | 6,330 |
| 2007-06-29 | 635 | 639 | 625 | 638 | 15,093,000 | 6,380 |
| 2007-06-28 | 623 | 631 | 621 | 627 | 11,948,000 | 6,270 |
| 2007-06-27 | 625 | 628 | 616 | 618 | 9,105,000 | 6,180 |
| 2007-06-26 | 625 | 632 | 625 | 628 | 13,341,000 | 6,280 |
| 2007-06-25 | 624 | 643 | 623 | 635 | 20,347,000 | 6,350 |
| 2007-06-22 | 629 | 632 | 624 | 629 | 11,139,000 | 6,290 |
| 2007-06-21 | 620 | 633 | 618 | 632 | 15,735,000 | 6,320 |
| 2007-06-20 | 624 | 624 | 618 | 622 | 9,169,000 | 6,220 |
| 2007-06-19 | 624 | 625 | 622 | 624 | 8,172,000 | 6,240 |
| 2007-06-18 | 629 | 630 | 625 | 627 | 11,080,000 | 6,270 |
| 2007-06-15 | 617 | 623 | 616 | 623 | 13,371,000 | 6,230 |
| 2007-06-14 | 617 | 619 | 612 | 615 | 9,477,000 | 6,150 |
| 2007-06-13 | 606 | 620 | 605 | 616 | 14,473,000 | 6,160 |
| 2007-06-12 | 611 | 614 | 604 | 604 | 6,813,000 | 6,040 |
| 2007-06-11 | 612 | 615 | 608 | 608 | 7,891,000 | 6,080 |
| 2007-06-08 | 607 | 607 | 599 | 606 | 18,550,000 | 6,060 |
| 2007-06-07 | 607 | 612 | 604 | 611 | 12,301,000 | 6,110 |
| 2007-06-06 | 622 | 623 | 616 | 617 | 9,522,000 | 6,170 |
| 2007-06-05 | 629 | 629 | 622 | 625 | 7,446,000 | 6,250 |
| 2007-06-04 | 635 | 635 | 625 | 627 | 8,058,000 | 6,270 |
| 2007-06-01 | 628 | 630 | 623 | 626 | 7,990,000 | 6,260 |
| 2007-05-31 | 620 | 625 | 618 | 620 | 7,598,000 | 6,200 |
| 2007-05-30 | 621 | 624 | 614 | 618 | 10,590,000 | 6,180 |
| 2007-05-29 | 621 | 632 | 617 | 625 | 12,154,000 | 6,250 |
| 2007-05-28 | 624 | 627 | 619 | 621 | 7,511,000 | 6,210 |
| 2007-05-25 | 619 | 627 | 615 | 624 | 15,720,000 | 6,240 |
| 2007-05-24 | 613 | 624 | 613 | 618 | 13,266,000 | 6,180 |
| 2007-05-23 | 624 | 630 | 620 | 621 | 17,874,000 | 6,210 |
| 2007-05-22 | 617 | 633 | 616 | 632 | 45,272,000 | 6,320 |
| 2007-05-21 | 585 | 591 | 581 | 589 | 9,093,000 | 5,890 |
| 2007-05-18 | 597 | 601 | 590 | 592 | 19,299,000 | 5,920 |
| 2007-05-17 | 595 | 597 | 575 | 587 | 27,238,000 | 5,870 |
| 2007-05-16 | 615 | 615 | 591 | 605 | 25,673,000 | 6,050 |
| 2007-05-15 | 620 | 626 | 615 | 619 | 7,789,000 | 6,190 |
| 2007-05-14 | 629 | 633 | 626 | 629 | 6,352,000 | 6,290 |
| 2007-05-11 | 629 | 629 | 621 | 623 | 7,155,000 | 6,230 |
| 2007-05-10 | 634 | 635 | 628 | 629 | 8,284,000 | 6,290 |
| 2007-05-09 | 636 | 639 | 631 | 635 | 7,536,000 | 6,350 |
| 2007-05-08 | 640 | 643 | 636 | 637 | 7,020,000 | 6,370 |
| 2007-05-07 | 651 | 651 | 637 | 640 | 10,789,000 | 6,400 |
| 2007-05-02 | 631 | 634 | 626 | 631 | 6,591,000 | 6,310 |
| 2007-05-01 | 635 | 640 | 630 | 634 | 7,380,000 | 6,340 |
| 2007-04-27 | 645 | 653 | 635 | 638 | 10,544,000 | 6,380 |
| 2007-04-26 | 643 | 645 | 638 | 644 | 6,487,000 | 6,440 |
| 2007-04-25 | 646 | 647 | 632 | 636 | 11,568,000 | 6,360 |
| 2007-04-24 | 639 | 651 | 636 | 649 | 11,514,000 | 6,490 |
| 2007-04-23 | 653 | 656 | 644 | 647 | 11,049,000 | 6,470 |
| 2007-04-20 | 654 | 657 | 645 | 648 | 14,751,000 | 6,480 |
| 2007-04-19 | 642 | 647 | 628 | 634 | 11,312,000 | 6,340 |
| 2007-04-18 | 653 | 656 | 648 | 651 | 9,414,000 | 6,510 |
| 2007-04-17 | 661 | 663 | 649 | 653 | 10,868,000 | 6,530 |
| 2007-04-16 | 653 | 656 | 647 | 651 | 13,160,000 | 6,510 |
| 2007-04-13 | 655 | 658 | 642 | 642 | 10,380,000 | 6,420 |
| 2007-04-12 | 658 | 658 | 648 | 650 | 8,667,000 | 6,500 |
| 2007-04-11 | 666 | 670 | 656 | 662 | 8,714,000 | 6,620 |
| 2007-04-10 | 667 | 669 | 656 | 665 | 15,178,000 | 6,650 |
| 2007-04-09 | 658 | 670 | 658 | 670 | 17,214,000 | 6,700 |
| 2007-04-06 | 655 | 660 | 650 | 655 | 8,283,000 | 6,550 |
| 2007-04-05 | 657 | 661 | 652 | 659 | 21,116,000 | 6,590 |
| 2007-04-04 | 650 | 665 | 645 | 661 | 35,351,000 | 6,610 |
| 2007-04-03 | 640 | 646 | 632 | 642 | 11,686,000 | 6,420 |
| 2007-04-02 | 635 | 651 | 630 | 631 | 27,802,000 | 6,310 |
| 2007-03-30 | 627 | 637 | 626 | 632 | 15,165,000 | 6,320 |
| 2007-03-29 | 606 | 626 | 606 | 622 | 11,645,000 | 6,220 |
| 2007-03-28 | 611 | 622 | 609 | 616 | 11,784,000 | 6,160 |
| 2007-03-27 | 623 | 624 | 613 | 616 | 10,380,000 | 6,160 |
| 2007-03-26 | 631 | 632 | 621 | 624 | 6,413,000 | 6,240 |
| 2007-03-23 | 633 | 636 | 622 | 628 | 10,640,000 | 6,280 |
| 2007-03-22 | 628 | 633 | 621 | 624 | 12,104,000 | 6,240 |
| 2007-03-20 | 618 | 622 | 612 | 615 | 9,634,000 | 6,150 |
| 2007-03-19 | 598 | 615 | 598 | 612 | 10,414,000 | 6,120 |
| 2007-03-16 | 601 | 611 | 595 | 605 | 17,966,000 | 6,050 |
| 2007-03-15 | 594 | 611 | 593 | 605 | 17,380,000 | 6,050 |
| 2007-03-14 | 601 | 603 | 590 | 593 | 13,007,000 | 5,930 |
| 2007-03-13 | 611 | 616 | 608 | 611 | 7,577,000 | 6,110 |
| 2007-03-12 | 613 | 620 | 609 | 617 | 10,843,000 | 6,170 |
| 2007-03-09 | 608 | 619 | 605 | 612 | 20,631,000 | 6,120 |
| 2007-03-08 | 587 | 604 | 583 | 602 | 15,584,000 | 6,020 |
| 2007-03-07 | 608 | 608 | 588 | 592 | 19,245,000 | 5,920 |
| 2007-03-06 | 594 | 612 | 591 | 599 | 23,110,000 | 5,990 |
| 2007-03-05 | 608 | 616 | 596 | 597 | 21,426,000 | 5,970 |
| 2007-03-02 | 625 | 627 | 618 | 620 | 15,380,000 | 6,200 |
| 2007-03-01 | 625 | 635 | 625 | 627 | 20,119,000 | 6,270 |
| 2007-02-28 | 608 | 635 | 608 | 628 | 22,830,000 | 6,280 |
| 2007-02-27 | 647 | 654 | 644 | 648 | 16,280,000 | 6,480 |
| 2007-02-26 | 641 | 657 | 640 | 653 | 28,287,000 | 6,530 |
| 2007-02-23 | 616 | 643 | 614 | 639 | 26,698,000 | 6,390 |
| 2007-02-22 | 636 | 637 | 626 | 630 | 12,799,000 | 6,300 |
| 2007-02-21 | 632 | 637 | 632 | 635 | 10,240,000 | 6,350 |
| 2007-02-20 | 635 | 637 | 627 | 630 | 11,793,000 | 6,300 |
| 2007-02-19 | 629 | 636 | 626 | 632 | 13,313,000 | 6,320 |
| 2007-02-16 | 626 | 630 | 624 | 627 | 11,209,000 | 6,270 |
| 2007-02-15 | 630 | 632 | 622 | 631 | 18,257,000 | 6,310 |
| 2007-02-14 | 610 | 630 | 610 | 627 | 29,237,000 | 6,270 |
| 2007-02-13 | 607 | 612 | 606 | 607 | 13,664,000 | 6,070 |
| 2007-02-09 | 601 | 612 | 592 | 610 | 18,462,000 | 6,100 |
| 2007-02-08 | 588 | 603 | 588 | 598 | 19,126,000 | 5,980 |
| 2007-02-07 | 596 | 597 | 582 | 586 | 15,024,000 | 5,860 |
| 2007-02-06 | 597 | 600 | 593 | 595 | 8,395,000 | 5,950 |
| 2007-02-05 | 597 | 597 | 588 | 592 | 11,418,000 | 5,920 |
| 2007-02-02 | 605 | 606 | 596 | 596 | 13,884,000 | 5,960 |
| 2007-02-01 | 607 | 611 | 602 | 605 | 14,165,000 | 6,050 |
| 2007-01-31 | 608 | 616 | 606 | 610 | 18,226,000 | 6,100 |
| 2007-01-30 | 618 | 619 | 605 | 607 | 15,511,000 | 6,070 |
| 2007-01-29 | 615 | 621 | 615 | 616 | 12,246,000 | 6,160 |
| 2007-01-26 | 616 | 621 | 610 | 619 | 20,892,000 | 6,190 |
| 2007-01-25 | 618 | 626 | 615 | 619 | 32,021,000 | 6,190 |
| 2007-01-24 | 612 | 615 | 607 | 609 | 14,728,000 | 6,090 |
| 2007-01-23 | 605 | 613 | 603 | 608 | 13,308,000 | 6,080 |
| 2007-01-22 | 605 | 608 | 602 | 608 | 12,803,000 | 6,080 |
| 2007-01-19 | 607 | 609 | 602 | 604 | 10,955,000 | 6,040 |
| 2007-01-18 | 609 | 614 | 607 | 611 | 12,840,000 | 6,110 |
| 2007-01-17 | 606 | 613 | 604 | 610 | 11,996,000 | 6,100 |
| 2007-01-16 | 612 | 618 | 609 | 611 | 16,588,000 | 6,110 |
| 2007-01-15 | 605 | 612 | 603 | 609 | 22,855,000 | 6,090 |
| 2007-01-12 | 594 | 609 | 591 | 605 | 38,850,000 | 6,050 |
| 2007-01-11 | 581 | 588 | 578 | 581 | 17,022,000 | 5,810 |
| 2007-01-10 | 583 | 587 | 576 | 580 | 18,180,000 | 5,800 |
| 2007-01-09 | 577 | 589 | 576 | 584 | 21,249,000 | 5,840 |
| 2007-01-05 | 589 | 593 | 573 | 576 | 29,733,000 | 5,760 |
| 2007-01-04 | 571 | 592 | 566 | 588 | 28,490,000 | 5,880 |
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
