6701 NEC の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 282 | 302 | 281 | 297 | 36,595,000 | 2,970 |
| 2008-12-29 | 263 | 274 | 261 | 272 | 31,319,000 | 2,720 |
| 2008-12-26 | 248 | 254 | 248 | 253 | 2,788,000 | 2,530 |
| 2008-12-25 | 246 | 248 | 244 | 246 | 2,447,000 | 2,460 |
| 2008-12-24 | 243 | 246 | 242 | 245 | 7,756,000 | 2,450 |
| 2008-12-22 | 252 | 255 | 250 | 253 | 4,909,000 | 2,530 |
| 2008-12-19 | 253 | 257 | 248 | 249 | 7,003,000 | 2,490 |
| 2008-12-18 | 249 | 257 | 245 | 254 | 6,361,000 | 2,540 |
| 2008-12-17 | 261 | 262 | 245 | 254 | 7,383,000 | 2,540 |
| 2008-12-16 | 260 | 260 | 249 | 251 | 7,205,000 | 2,510 |
| 2008-12-15 | 251 | 265 | 251 | 264 | 8,924,000 | 2,640 |
| 2008-12-12 | 256 | 259 | 241 | 245 | 14,420,000 | 2,450 |
| 2008-12-11 | 266 | 268 | 260 | 267 | 9,693,000 | 2,670 |
| 2008-12-10 | 251 | 268 | 249 | 264 | 10,684,000 | 2,640 |
| 2008-12-09 | 249 | 254 | 243 | 250 | 8,670,000 | 2,500 |
| 2008-12-08 | 233 | 250 | 232 | 247 | 10,366,000 | 2,470 |
| 2008-12-05 | 234 | 238 | 225 | 232 | 13,937,000 | 2,320 |
| 2008-12-04 | 247 | 250 | 228 | 235 | 18,903,000 | 2,350 |
| 2008-12-03 | 256 | 257 | 249 | 250 | 8,679,000 | 2,500 |
| 2008-12-02 | 258 | 260 | 250 | 251 | 8,991,000 | 2,510 |
| 2008-12-01 | 269 | 274 | 266 | 271 | 7,487,000 | 2,710 |
| 2008-11-28 | 269 | 270 | 263 | 268 | 7,505,000 | 2,680 |
| 2008-11-27 | 277 | 279 | 270 | 274 | 4,903,000 | 2,740 |
| 2008-11-26 | 261 | 271 | 261 | 267 | 6,412,000 | 2,670 |
| 2008-11-25 | 284 | 284 | 259 | 273 | 10,608,000 | 2,730 |
| 2008-11-21 | 243 | 265 | 241 | 262 | 11,589,000 | 2,620 |
| 2008-11-20 | 257 | 260 | 249 | 251 | 10,717,000 | 2,510 |
| 2008-11-19 | 275 | 276 | 265 | 270 | 8,970,000 | 2,700 |
| 2008-11-18 | 283 | 285 | 270 | 270 | 9,489,000 | 2,700 |
| 2008-11-17 | 279 | 294 | 273 | 283 | 6,569,000 | 2,830 |
| 2008-11-14 | 293 | 295 | 276 | 280 | 9,784,000 | 2,800 |
| 2008-11-13 | 278 | 285 | 276 | 278 | 11,848,000 | 2,780 |
| 2008-11-12 | 285 | 297 | 283 | 293 | 8,955,000 | 2,930 |
| 2008-11-11 | 299 | 305 | 292 | 292 | 8,096,000 | 2,920 |
| 2008-11-10 | 316 | 317 | 301 | 304 | 9,561,000 | 3,040 |
| 2008-11-07 | 280 | 304 | 278 | 293 | 14,126,000 | 2,930 |
| 2008-11-06 | 314 | 318 | 300 | 300 | 12,141,000 | 3,000 |
| 2008-11-05 | 331 | 340 | 325 | 339 | 20,015,000 | 3,390 |
| 2008-11-04 | 288 | 318 | 288 | 313 | 17,577,000 | 3,130 |
| 2008-10-31 | 289 | 296 | 279 | 283 | 15,591,000 | 2,830 |
| 2008-10-30 | 275 | 299 | 273 | 298 | 16,812,000 | 2,980 |
| 2008-10-29 | 281 | 284 | 255 | 275 | 20,825,000 | 2,750 |
| 2008-10-28 | 236 | 263 | 228 | 260 | 23,626,000 | 2,600 |
| 2008-10-27 | 265 | 276 | 238 | 241 | 29,142,000 | 2,410 |
| 2008-10-24 | 297 | 300 | 266 | 268 | 23,053,000 | 2,680 |
| 2008-10-23 | 305 | 305 | 285 | 302 | 31,528,000 | 3,020 |
| 2008-10-22 | 353 | 354 | 327 | 330 | 16,357,000 | 3,300 |
| 2008-10-21 | 370 | 373 | 362 | 372 | 11,494,000 | 3,720 |
| 2008-10-20 | 342 | 358 | 334 | 357 | 12,478,000 | 3,570 |
| 2008-10-17 | 345 | 350 | 333 | 340 | 11,660,000 | 3,400 |
| 2008-10-16 | 330 | 346 | 326 | 326 | 14,175,000 | 3,260 |
| 2008-10-15 | 358 | 378 | 354 | 374 | 13,716,000 | 3,740 |
| 2008-10-14 | 346 | 384 | 345 | 378 | 16,186,000 | 3,780 |
| 2008-10-10 | 308 | 332 | 308 | 316 | 21,692,000 | 3,160 |
| 2008-10-09 | 340 | 361 | 338 | 353 | 19,519,000 | 3,530 |
| 2008-10-08 | 372 | 377 | 350 | 353 | 17,216,000 | 3,530 |
| 2008-10-07 | 375 | 391 | 372 | 382 | 16,694,000 | 3,820 |
| 2008-10-06 | 408 | 409 | 393 | 395 | 11,563,000 | 3,950 |
| 2008-10-03 | 420 | 423 | 404 | 413 | 12,900,000 | 4,130 |
| 2008-10-02 | 444 | 445 | 425 | 430 | 15,754,000 | 4,300 |
| 2008-10-01 | 453 | 458 | 447 | 449 | 10,146,000 | 4,490 |
| 2008-09-30 | 434 | 447 | 434 | 440 | 12,894,000 | 4,400 |
| 2008-09-29 | 467 | 478 | 462 | 464 | 6,963,000 | 4,640 |
| 2008-09-26 | 475 | 477 | 464 | 466 | 8,828,000 | 4,660 |
| 2008-09-25 | 466 | 472 | 455 | 472 | 9,170,000 | 4,720 |
| 2008-09-24 | 474 | 483 | 459 | 473 | 11,437,000 | 4,730 |
| 2008-09-22 | 484 | 485 | 470 | 474 | 9,453,000 | 4,740 |
| 2008-09-19 | 460 | 466 | 453 | 464 | 13,165,000 | 4,640 |
| 2008-09-18 | 424 | 447 | 422 | 445 | 14,974,000 | 4,450 |
| 2008-09-17 | 442 | 456 | 441 | 449 | 13,074,000 | 4,490 |
| 2008-09-16 | 433 | 445 | 430 | 437 | 18,158,000 | 4,370 |
| 2008-09-12 | 469 | 473 | 459 | 470 | 11,609,000 | 4,700 |
| 2008-09-11 | 463 | 466 | 455 | 461 | 9,211,000 | 4,610 |
| 2008-09-10 | 463 | 477 | 463 | 471 | 12,318,000 | 4,710 |
| 2008-09-09 | 487 | 488 | 470 | 473 | 8,136,000 | 4,730 |
| 2008-09-08 | 480 | 491 | 476 | 482 | 10,782,000 | 4,820 |
| 2008-09-05 | 479 | 479 | 454 | 465 | 20,092,000 | 4,650 |
| 2008-09-04 | 498 | 498 | 489 | 489 | 8,329,000 | 4,890 |
| 2008-09-03 | 498 | 501 | 486 | 497 | 16,926,000 | 4,970 |
| 2008-09-02 | 508 | 520 | 494 | 503 | 10,237,000 | 5,030 |
| 2008-09-01 | 496 | 514 | 496 | 512 | 9,613,000 | 5,120 |
| 2008-08-29 | 504 | 512 | 502 | 510 | 11,319,000 | 5,100 |
| 2008-08-28 | 497 | 500 | 493 | 494 | 8,472,000 | 4,940 |
| 2008-08-27 | 493 | 495 | 486 | 490 | 5,867,000 | 4,900 |
| 2008-08-26 | 490 | 499 | 486 | 498 | 6,638,000 | 4,980 |
| 2008-08-25 | 504 | 506 | 497 | 499 | 5,522,000 | 4,990 |
| 2008-08-22 | 481 | 490 | 477 | 489 | 9,931,000 | 4,890 |
| 2008-08-21 | 502 | 502 | 483 | 488 | 12,866,000 | 4,880 |
| 2008-08-20 | 482 | 503 | 481 | 503 | 11,710,000 | 5,030 |
| 2008-08-19 | 507 | 507 | 489 | 492 | 13,502,000 | 4,920 |
| 2008-08-18 | 506 | 519 | 506 | 508 | 11,309,000 | 5,080 |
| 2008-08-15 | 512 | 518 | 510 | 516 | 9,368,000 | 5,160 |
| 2008-08-14 | 499 | 513 | 499 | 502 | 7,104,000 | 5,020 |
| 2008-08-13 | 512 | 513 | 503 | 509 | 11,934,000 | 5,090 |
| 2008-08-12 | 513 | 518 | 505 | 514 | 12,006,000 | 5,140 |
| 2008-08-11 | 507 | 513 | 506 | 510 | 8,019,000 | 5,100 |
| 2008-08-08 | 494 | 505 | 483 | 497 | 15,515,000 | 4,970 |
| 2008-08-07 | 490 | 495 | 473 | 493 | 24,241,000 | 4,930 |
| 2008-08-06 | 508 | 513 | 505 | 511 | 18,755,000 | 5,110 |
| 2008-08-05 | 492 | 502 | 483 | 489 | 19,905,000 | 4,890 |
| 2008-08-04 | 506 | 506 | 489 | 490 | 28,194,000 | 4,900 |
| 2008-08-01 | 534 | 538 | 493 | 495 | 64,172,000 | 4,950 |
| 2008-07-31 | 588 | 594 | 585 | 593 | 11,540,000 | 5,930 |
| 2008-07-30 | 576 | 580 | 574 | 579 | 10,134,000 | 5,790 |
| 2008-07-29 | 574 | 577 | 564 | 568 | 7,058,000 | 5,680 |
| 2008-07-28 | 591 | 594 | 581 | 584 | 8,918,000 | 5,840 |
| 2008-07-25 | 590 | 593 | 583 | 586 | 6,725,000 | 5,860 |
| 2008-07-24 | 586 | 596 | 585 | 596 | 9,138,000 | 5,960 |
| 2008-07-23 | 575 | 594 | 575 | 586 | 16,051,000 | 5,860 |
| 2008-07-22 | 558 | 570 | 555 | 570 | 8,325,000 | 5,700 |
| 2008-07-18 | 559 | 560 | 550 | 550 | 5,767,000 | 5,500 |
| 2008-07-17 | 554 | 558 | 550 | 554 | 7,729,000 | 5,540 |
| 2008-07-16 | 543 | 552 | 538 | 548 | 9,129,000 | 5,480 |
| 2008-07-15 | 552 | 554 | 542 | 547 | 10,705,000 | 5,470 |
| 2008-07-14 | 560 | 570 | 556 | 557 | 13,391,000 | 5,570 |
| 2008-07-11 | 575 | 575 | 564 | 564 | 12,963,000 | 5,640 |
| 2008-07-10 | 572 | 579 | 572 | 574 | 8,631,000 | 5,740 |
| 2008-07-09 | 584 | 597 | 581 | 582 | 13,801,000 | 5,820 |
| 2008-07-08 | 583 | 584 | 574 | 575 | 11,023,000 | 5,750 |
| 2008-07-07 | 583 | 589 | 582 | 587 | 14,470,000 | 5,870 |
| 2008-07-04 | 556 | 573 | 556 | 573 | 14,418,000 | 5,730 |
| 2008-07-03 | 538 | 564 | 538 | 559 | 19,224,000 | 5,590 |
| 2008-07-02 | 552 | 557 | 540 | 543 | 12,981,000 | 5,430 |
| 2008-07-01 | 560 | 566 | 550 | 554 | 9,826,000 | 5,540 |
| 2008-06-30 | 566 | 567 | 553 | 556 | 10,803,000 | 5,560 |
| 2008-06-27 | 551 | 558 | 550 | 556 | 13,569,000 | 5,560 |
| 2008-06-26 | 582 | 588 | 574 | 574 | 9,949,000 | 5,740 |
| 2008-06-25 | 585 | 585 | 561 | 573 | 14,884,000 | 5,730 |
| 2008-06-24 | 583 | 589 | 578 | 586 | 7,387,000 | 5,860 |
| 2008-06-23 | 585 | 591 | 574 | 587 | 15,728,000 | 5,870 |
| 2008-06-20 | 602 | 608 | 593 | 599 | 20,612,000 | 5,990 |
| 2008-06-19 | 600 | 603 | 590 | 595 | 14,263,000 | 5,950 |
| 2008-06-18 | 587 | 608 | 586 | 605 | 27,882,000 | 6,050 |
| 2008-06-17 | 578 | 590 | 572 | 583 | 19,151,000 | 5,830 |
| 2008-06-16 | 568 | 570 | 559 | 569 | 7,628,000 | 5,690 |
| 2008-06-13 | 548 | 559 | 538 | 556 | 21,127,000 | 5,560 |
| 2008-06-12 | 557 | 563 | 546 | 547 | 15,625,000 | 5,470 |
| 2008-06-11 | 564 | 575 | 559 | 573 | 11,483,000 | 5,730 |
| 2008-06-10 | 573 | 578 | 565 | 566 | 12,125,000 | 5,660 |
| 2008-06-09 | 557 | 565 | 557 | 559 | 11,582,000 | 5,590 |
| 2008-06-06 | 580 | 587 | 575 | 577 | 13,810,000 | 5,770 |
| 2008-06-05 | 565 | 573 | 557 | 573 | 10,710,000 | 5,730 |
| 2008-06-04 | 567 | 573 | 563 | 569 | 13,690,000 | 5,690 |
| 2008-06-03 | 560 | 565 | 552 | 562 | 11,360,000 | 5,620 |
| 2008-06-02 | 557 | 574 | 553 | 570 | 14,472,000 | 5,700 |
| 2008-05-30 | 557 | 565 | 556 | 560 | 18,562,000 | 5,600 |
| 2008-05-29 | 552 | 558 | 545 | 557 | 12,731,000 | 5,570 |
| 2008-05-28 | 552 | 554 | 534 | 539 | 15,284,000 | 5,390 |
| 2008-05-27 | 533 | 542 | 533 | 539 | 6,781,000 | 5,390 |
| 2008-05-26 | 534 | 537 | 530 | 531 | 12,133,000 | 5,310 |
| 2008-05-23 | 537 | 554 | 531 | 544 | 19,083,000 | 5,440 |
| 2008-05-22 | 511 | 540 | 510 | 534 | 18,340,000 | 5,340 |
| 2008-05-21 | 522 | 528 | 512 | 514 | 15,068,000 | 5,140 |
| 2008-05-20 | 526 | 534 | 524 | 529 | 13,876,000 | 5,290 |
| 2008-05-19 | 532 | 537 | 525 | 530 | 14,162,000 | 5,300 |
| 2008-05-16 | 541 | 541 | 517 | 538 | 26,937,000 | 5,380 |
| 2008-05-15 | 544 | 563 | 544 | 551 | 25,060,000 | 5,510 |
| 2008-05-14 | 518 | 527 | 515 | 525 | 11,329,000 | 5,250 |
| 2008-05-13 | 524 | 525 | 511 | 520 | 16,552,000 | 5,200 |
| 2008-05-12 | 509 | 525 | 507 | 522 | 9,667,000 | 5,220 |
| 2008-05-09 | 525 | 525 | 510 | 512 | 10,581,000 | 5,120 |
| 2008-05-08 | 525 | 531 | 522 | 523 | 10,822,000 | 5,230 |
| 2008-05-07 | 516 | 537 | 514 | 535 | 29,337,000 | 5,350 |
| 2008-05-02 | 501 | 510 | 498 | 510 | 12,783,000 | 5,100 |
| 2008-05-01 | 492 | 497 | 488 | 491 | 8,440,000 | 4,910 |
| 2008-04-30 | 489 | 494 | 483 | 491 | 9,272,000 | 4,910 |
| 2008-04-28 | 491 | 495 | 485 | 489 | 8,588,000 | 4,890 |
| 2008-04-25 | 483 | 490 | 481 | 487 | 11,731,000 | 4,870 |
| 2008-04-24 | 483 | 492 | 472 | 473 | 11,299,000 | 4,730 |
| 2008-04-23 | 469 | 486 | 462 | 482 | 15,382,000 | 4,820 |
| 2008-04-22 | 466 | 477 | 464 | 469 | 16,963,000 | 4,690 |
| 2008-04-21 | 461 | 477 | 454 | 468 | 29,357,000 | 4,680 |
| 2008-04-18 | 432 | 436 | 425 | 436 | 7,132,000 | 4,360 |
| 2008-04-17 | 423 | 430 | 422 | 428 | 11,603,000 | 4,280 |
| 2008-04-16 | 415 | 418 | 406 | 409 | 9,847,000 | 4,090 |
| 2008-04-15 | 410 | 412 | 402 | 410 | 9,301,000 | 4,100 |
| 2008-04-14 | 403 | 413 | 403 | 410 | 9,913,000 | 4,100 |
| 2008-04-11 | 411 | 422 | 407 | 422 | 10,070,000 | 4,220 |
| 2008-04-10 | 406 | 410 | 405 | 406 | 8,610,000 | 4,060 |
| 2008-04-09 | 416 | 420 | 405 | 410 | 14,041,000 | 4,100 |
| 2008-04-08 | 420 | 420 | 407 | 409 | 7,849,000 | 4,090 |
| 2008-04-07 | 409 | 424 | 407 | 421 | 10,251,000 | 4,210 |
| 2008-04-04 | 413 | 413 | 404 | 405 | 7,208,000 | 4,050 |
| 2008-04-03 | 408 | 412 | 403 | 410 | 9,983,000 | 4,100 |
| 2008-04-02 | 395 | 406 | 394 | 405 | 10,576,000 | 4,050 |
| 2008-04-01 | 380 | 387 | 379 | 383 | 9,997,000 | 3,830 |
| 2008-03-31 | 386 | 387 | 375 | 380 | 13,915,000 | 3,800 |
| 2008-03-28 | 393 | 393 | 379 | 386 | 10,831,000 | 3,860 |
| 2008-03-27 | 390 | 393 | 387 | 388 | 8,996,000 | 3,880 |
| 2008-03-26 | 391 | 395 | 390 | 395 | 9,679,000 | 3,950 |
| 2008-03-25 | 397 | 398 | 389 | 393 | 16,006,000 | 3,930 |
| 2008-03-24 | 395 | 395 | 390 | 392 | 5,854,000 | 3,920 |
| 2008-03-21 | 391 | 394 | 389 | 391 | 11,157,000 | 3,910 |
| 2008-03-19 | 395 | 395 | 384 | 386 | 12,046,000 | 3,860 |
| 2008-03-18 | 377 | 383 | 376 | 380 | 11,648,000 | 3,800 |
| 2008-03-17 | 381 | 383 | 373 | 376 | 13,118,000 | 3,760 |
| 2008-03-14 | 403 | 405 | 395 | 396 | 21,860,000 | 3,960 |
| 2008-03-13 | 422 | 423 | 405 | 407 | 10,160,000 | 4,070 |
| 2008-03-12 | 430 | 434 | 424 | 427 | 9,410,000 | 4,270 |
| 2008-03-11 | 398 | 415 | 398 | 412 | 8,573,000 | 4,120 |
| 2008-03-10 | 411 | 416 | 404 | 405 | 11,329,000 | 4,050 |
| 2008-03-07 | 425 | 428 | 418 | 418 | 10,835,000 | 4,180 |
| 2008-03-06 | 443 | 447 | 435 | 445 | 7,200,000 | 4,450 |
| 2008-03-05 | 422 | 434 | 421 | 429 | 11,178,000 | 4,290 |
| 2008-03-04 | 435 | 440 | 430 | 435 | 9,191,000 | 4,350 |
| 2008-03-03 | 435 | 438 | 431 | 434 | 9,945,000 | 4,340 |
| 2008-02-29 | 456 | 464 | 451 | 459 | 11,846,000 | 4,590 |
| 2008-02-28 | 465 | 470 | 464 | 468 | 9,429,000 | 4,680 |
| 2008-02-27 | 463 | 476 | 463 | 472 | 18,690,000 | 4,720 |
| 2008-02-26 | 459 | 460 | 448 | 453 | 9,076,000 | 4,530 |
| 2008-02-25 | 435 | 452 | 435 | 451 | 14,404,000 | 4,510 |
| 2008-02-22 | 445 | 446 | 430 | 437 | 15,594,000 | 4,370 |
| 2008-02-21 | 447 | 455 | 443 | 451 | 18,034,000 | 4,510 |
| 2008-02-20 | 434 | 449 | 434 | 442 | 18,307,000 | 4,420 |
| 2008-02-19 | 435 | 441 | 427 | 439 | 10,977,000 | 4,390 |
| 2008-02-18 | 431 | 440 | 428 | 428 | 12,359,000 | 4,280 |
| 2008-02-15 | 424 | 442 | 424 | 439 | 12,137,000 | 4,390 |
| 2008-02-14 | 423 | 434 | 422 | 434 | 11,059,000 | 4,340 |
| 2008-02-13 | 421 | 422 | 411 | 411 | 9,310,000 | 4,110 |
| 2008-02-12 | 400 | 413 | 392 | 408 | 13,188,000 | 4,080 |
| 2008-02-08 | 411 | 416 | 401 | 401 | 9,909,000 | 4,010 |
| 2008-02-07 | 412 | 416 | 403 | 413 | 8,468,000 | 4,130 |
| 2008-02-06 | 420 | 422 | 411 | 411 | 15,195,000 | 4,110 |
| 2008-02-05 | 452 | 453 | 434 | 435 | 12,918,000 | 4,350 |
| 2008-02-04 | 443 | 448 | 438 | 447 | 14,971,000 | 4,470 |
| 2008-02-01 | 430 | 433 | 420 | 423 | 12,358,000 | 4,230 |
| 2008-01-31 | 428 | 436 | 420 | 436 | 15,651,000 | 4,360 |
| 2008-01-30 | 444 | 444 | 421 | 427 | 22,700,000 | 4,270 |
| 2008-01-29 | 431 | 442 | 428 | 441 | 16,031,000 | 4,410 |
| 2008-01-28 | 442 | 442 | 422 | 422 | 15,062,000 | 4,220 |
| 2008-01-25 | 440 | 449 | 438 | 449 | 21,047,000 | 4,490 |
| 2008-01-24 | 415 | 420 | 411 | 415 | 15,137,000 | 4,150 |
| 2008-01-23 | 407 | 415 | 400 | 411 | 19,206,000 | 4,110 |
| 2008-01-22 | 400 | 408 | 395 | 395 | 18,098,000 | 3,950 |
| 2008-01-21 | 425 | 431 | 418 | 418 | 14,662,000 | 4,180 |
| 2008-01-18 | 416 | 443 | 412 | 440 | 18,304,000 | 4,400 |
| 2008-01-17 | 422 | 431 | 417 | 428 | 20,040,000 | 4,280 |
| 2008-01-16 | 423 | 430 | 418 | 419 | 13,509,000 | 4,190 |
| 2008-01-15 | 451 | 456 | 441 | 441 | 13,202,000 | 4,410 |
| 2008-01-11 | 472 | 472 | 451 | 452 | 15,170,000 | 4,520 |
| 2008-01-10 | 462 | 469 | 460 | 462 | 13,141,000 | 4,620 |
| 2008-01-09 | 464 | 467 | 459 | 466 | 16,687,000 | 4,660 |
| 2008-01-08 | 468 | 471 | 462 | 471 | 18,501,000 | 4,710 |
| 2008-01-07 | 471 | 475 | 468 | 471 | 16,730,000 | 4,710 |
| 2008-01-04 | 485 | 486 | 480 | 481 | 11,987,000 | 4,810 |
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
