6701 NEC の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 241 | 242 | 237 | 239 | 17,857,000 | 478 |
| 2009-12-29 | 246 | 248 | 238 | 240 | 22,816,000 | 480 |
| 2009-12-28 | 244 | 250 | 244 | 245 | 25,473,000 | 490 |
| 2009-12-25 | 244 | 245 | 241 | 243 | 21,572,000 | 486 |
| 2009-12-24 | 243 | 247 | 239 | 244 | 44,004,000 | 488 |
| 2009-12-22 | 235 | 242 | 234 | 240 | 59,264,000 | 480 |
| 2009-12-21 | 231 | 234 | 230 | 232 | 34,770,000 | 464 |
| 2009-12-18 | 224 | 228 | 222 | 228 | 36,429,000 | 456 |
| 2009-12-17 | 226 | 230 | 223 | 225 | 38,596,000 | 450 |
| 2009-12-16 | 227 | 228 | 221 | 224 | 21,741,000 | 448 |
| 2009-12-15 | 221 | 228 | 220 | 226 | 34,156,000 | 452 |
| 2009-12-14 | 218 | 223 | 217 | 221 | 25,088,000 | 442 |
| 2009-12-11 | 217 | 217 | 213 | 217 | 29,089,000 | 434 |
| 2009-12-10 | 217 | 219 | 212 | 212 | 27,587,000 | 424 |
| 2009-12-09 | 218 | 221 | 216 | 219 | 21,443,000 | 438 |
| 2009-12-08 | 224 | 225 | 218 | 221 | 40,245,000 | 442 |
| 2009-12-07 | 231 | 232 | 224 | 229 | 47,843,000 | 458 |
| 2009-12-04 | 221 | 228 | 220 | 226 | 83,603,000 | 452 |
| 2009-12-03 | 218 | 223 | 216 | 222 | 39,790,000 | 444 |
| 2009-12-02 | 220 | 220 | 215 | 217 | 35,057,000 | 434 |
| 2009-12-01 | 217 | 221 | 213 | 219 | 111,972,000 | 438 |
| 2009-11-30 | 213 | 219 | 213 | 218 | 98,759,000 | 436 |
| 2009-11-27 | 208 | 216 | 207 | 210 | 147,952,000 | 420 |
| 2009-11-26 | 210 | 214 | 209 | 210 | 66,538,000 | 420 |
| 2009-11-25 | 211 | 214 | 208 | 210 | 39,380,000 | 420 |
| 2009-11-24 | 214 | 215 | 210 | 210 | 46,031,000 | 420 |
| 2009-11-20 | 215 | 216 | 214 | 215 | 96,309,000 | 430 |
| 2009-11-19 | 219 | 222 | 215 | 215 | 121,158,000 | 430 |
| 2009-11-18 | 236 | 247 | 221 | 222 | 148,156,000 | 444 |
| 2009-11-17 | 242 | 243 | 231 | 235 | 45,831,000 | 470 |
| 2009-11-16 | 250 | 251 | 238 | 244 | 38,735,000 | 488 |
| 2009-11-13 | 255 | 258 | 251 | 253 | 18,214,000 | 506 |
| 2009-11-12 | 261 | 265 | 259 | 259 | 18,253,000 | 518 |
| 2009-11-11 | 255 | 266 | 252 | 261 | 34,936,000 | 522 |
| 2009-11-10 | 265 | 268 | 258 | 260 | 23,471,000 | 520 |
| 2009-11-09 | 275 | 281 | 266 | 267 | 37,251,000 | 534 |
| 2009-11-06 | 248 | 277 | 244 | 273 | 109,924,000 | 546 |
| 2009-11-05 | 258 | 258 | 245 | 248 | 21,822,000 | 496 |
| 2009-11-04 | 256 | 257 | 252 | 257 | 12,718,000 | 514 |
| 2009-11-02 | 255 | 259 | 254 | 255 | 12,959,000 | 510 |
| 2009-10-30 | 260 | 265 | 257 | 264 | 18,060,000 | 528 |
| 2009-10-29 | 258 | 260 | 253 | 256 | 14,415,000 | 512 |
| 2009-10-28 | 268 | 270 | 265 | 265 | 11,495,000 | 530 |
| 2009-10-27 | 273 | 274 | 269 | 271 | 11,088,000 | 542 |
| 2009-10-26 | 275 | 279 | 271 | 277 | 10,507,000 | 554 |
| 2009-10-23 | 281 | 283 | 272 | 273 | 11,883,000 | 546 |
| 2009-10-22 | 277 | 283 | 276 | 280 | 12,787,000 | 560 |
| 2009-10-21 | 284 | 285 | 277 | 280 | 12,155,000 | 560 |
| 2009-10-20 | 293 | 295 | 283 | 286 | 15,623,000 | 572 |
| 2009-10-19 | 285 | 292 | 282 | 290 | 10,309,000 | 580 |
| 2009-10-16 | 296 | 297 | 285 | 287 | 9,642,000 | 574 |
| 2009-10-15 | 300 | 303 | 292 | 292 | 11,993,000 | 584 |
| 2009-10-14 | 298 | 299 | 288 | 295 | 12,091,000 | 590 |
| 2009-10-13 | 294 | 306 | 291 | 300 | 19,303,000 | 600 |
| 2009-10-09 | 283 | 288 | 278 | 286 | 12,370,000 | 572 |
| 2009-10-08 | 282 | 284 | 275 | 282 | 11,924,000 | 564 |
| 2009-10-07 | 274 | 287 | 272 | 282 | 20,927,000 | 564 |
| 2009-10-06 | 272 | 275 | 266 | 269 | 12,487,000 | 538 |
| 2009-10-05 | 268 | 271 | 261 | 265 | 13,553,000 | 530 |
| 2009-10-02 | 265 | 271 | 262 | 270 | 14,612,000 | 540 |
| 2009-10-01 | 277 | 280 | 271 | 275 | 11,595,000 | 550 |
| 2009-09-30 | 284 | 285 | 278 | 282 | 9,737,000 | 564 |
| 2009-09-29 | 288 | 291 | 282 | 283 | 11,984,000 | 566 |
| 2009-09-28 | 280 | 286 | 272 | 283 | 13,000,000 | 566 |
| 2009-09-25 | 294 | 297 | 283 | 289 | 16,550,000 | 578 |
| 2009-09-24 | 297 | 304 | 295 | 301 | 14,851,000 | 602 |
| 2009-09-18 | 297 | 298 | 287 | 290 | 19,525,000 | 580 |
| 2009-09-17 | 304 | 306 | 296 | 298 | 11,957,000 | 596 |
| 2009-09-16 | 305 | 307 | 302 | 302 | 11,980,000 | 604 |
| 2009-09-15 | 300 | 308 | 299 | 302 | 14,736,000 | 604 |
| 2009-09-14 | 308 | 308 | 295 | 300 | 21,312,000 | 600 |
| 2009-09-11 | 318 | 319 | 308 | 309 | 23,945,000 | 618 |
| 2009-09-10 | 317 | 323 | 316 | 321 | 11,777,000 | 642 |
| 2009-09-09 | 315 | 320 | 311 | 317 | 14,577,000 | 634 |
| 2009-09-08 | 317 | 321 | 314 | 320 | 10,688,000 | 640 |
| 2009-09-07 | 318 | 321 | 316 | 317 | 9,844,000 | 634 |
| 2009-09-04 | 321 | 322 | 314 | 316 | 12,773,000 | 632 |
| 2009-09-03 | 331 | 332 | 321 | 321 | 15,484,000 | 642 |
| 2009-09-02 | 331 | 335 | 331 | 332 | 15,895,000 | 664 |
| 2009-09-01 | 333 | 342 | 332 | 341 | 14,326,000 | 682 |
| 2009-08-31 | 338 | 342 | 331 | 336 | 14,480,000 | 672 |
| 2009-08-28 | 336 | 337 | 330 | 333 | 11,180,000 | 666 |
| 2009-08-27 | 342 | 343 | 329 | 331 | 18,392,000 | 662 |
| 2009-08-26 | 336 | 343 | 335 | 341 | 24,010,000 | 682 |
| 2009-08-25 | 325 | 332 | 324 | 331 | 15,478,000 | 662 |
| 2009-08-24 | 327 | 330 | 325 | 328 | 12,108,000 | 656 |
| 2009-08-21 | 323 | 323 | 316 | 320 | 16,602,000 | 640 |
| 2009-08-20 | 322 | 326 | 318 | 323 | 14,900,000 | 646 |
| 2009-08-19 | 325 | 328 | 320 | 322 | 16,351,000 | 644 |
| 2009-08-18 | 315 | 320 | 313 | 318 | 13,145,000 | 636 |
| 2009-08-17 | 328 | 328 | 320 | 321 | 10,608,000 | 642 |
| 2009-08-14 | 329 | 333 | 329 | 332 | 9,404,000 | 664 |
| 2009-08-13 | 332 | 335 | 327 | 334 | 13,670,000 | 668 |
| 2009-08-12 | 334 | 337 | 326 | 329 | 27,519,000 | 658 |
| 2009-08-11 | 353 | 353 | 342 | 344 | 14,153,000 | 688 |
| 2009-08-10 | 355 | 355 | 350 | 350 | 8,786,000 | 700 |
| 2009-08-07 | 343 | 348 | 341 | 347 | 12,911,000 | 694 |
| 2009-08-06 | 332 | 342 | 331 | 341 | 9,678,000 | 682 |
| 2009-08-05 | 344 | 345 | 334 | 335 | 11,573,000 | 670 |
| 2009-08-04 | 362 | 363 | 341 | 343 | 20,103,000 | 686 |
| 2009-08-03 | 337 | 348 | 337 | 345 | 20,335,000 | 690 |
| 2009-07-31 | 335 | 336 | 328 | 332 | 13,420,000 | 664 |
| 2009-07-30 | 322 | 327 | 319 | 327 | 10,966,000 | 654 |
| 2009-07-29 | 318 | 323 | 317 | 318 | 15,005,000 | 636 |
| 2009-07-28 | 333 | 334 | 317 | 322 | 21,739,000 | 644 |
| 2009-07-27 | 328 | 336 | 327 | 331 | 20,447,000 | 662 |
| 2009-07-24 | 318 | 324 | 316 | 323 | 31,386,000 | 646 |
| 2009-07-23 | 302 | 315 | 301 | 308 | 29,718,000 | 616 |
| 2009-07-22 | 294 | 302 | 293 | 300 | 19,108,000 | 600 |
| 2009-07-21 | 291 | 298 | 283 | 298 | 27,664,000 | 596 |
| 2009-07-17 | 301 | 302 | 277 | 288 | 51,612,000 | 576 |
| 2009-07-16 | 323 | 326 | 313 | 316 | 12,567,000 | 632 |
| 2009-07-15 | 318 | 322 | 311 | 313 | 8,388,000 | 626 |
| 2009-07-14 | 316 | 318 | 310 | 314 | 12,384,000 | 628 |
| 2009-07-13 | 318 | 322 | 306 | 306 | 12,698,000 | 612 |
| 2009-07-10 | 324 | 331 | 317 | 319 | 11,222,000 | 638 |
| 2009-07-09 | 324 | 334 | 324 | 325 | 10,261,000 | 650 |
| 2009-07-08 | 340 | 341 | 330 | 333 | 11,730,000 | 666 |
| 2009-07-07 | 359 | 360 | 345 | 348 | 11,647,000 | 696 |
| 2009-07-06 | 353 | 358 | 347 | 355 | 15,284,000 | 710 |
| 2009-07-03 | 364 | 366 | 355 | 366 | 16,797,000 | 732 |
| 2009-07-02 | 377 | 382 | 369 | 370 | 14,946,000 | 740 |
| 2009-07-01 | 374 | 383 | 371 | 376 | 7,991,000 | 752 |
| 2009-06-30 | 379 | 384 | 376 | 379 | 10,905,000 | 758 |
| 2009-06-29 | 374 | 385 | 372 | 376 | 9,033,000 | 752 |
| 2009-06-26 | 382 | 386 | 378 | 379 | 8,396,000 | 758 |
| 2009-06-25 | 366 | 386 | 360 | 381 | 14,867,000 | 762 |
| 2009-06-24 | 370 | 372 | 359 | 364 | 13,324,000 | 728 |
| 2009-06-23 | 377 | 379 | 372 | 372 | 10,291,000 | 744 |
| 2009-06-22 | 385 | 393 | 380 | 391 | 15,074,000 | 782 |
| 2009-06-19 | 367 | 380 | 366 | 379 | 13,931,000 | 758 |
| 2009-06-18 | 374 | 374 | 360 | 363 | 9,489,000 | 726 |
| 2009-06-17 | 371 | 380 | 367 | 375 | 6,144,000 | 750 |
| 2009-06-16 | 382 | 385 | 374 | 375 | 9,334,000 | 750 |
| 2009-06-15 | 397 | 397 | 389 | 389 | 5,486,000 | 778 |
| 2009-06-12 | 394 | 398 | 390 | 397 | 13,225,000 | 794 |
| 2009-06-11 | 383 | 391 | 380 | 389 | 8,736,000 | 778 |
| 2009-06-10 | 382 | 386 | 379 | 381 | 9,526,000 | 762 |
| 2009-06-09 | 386 | 390 | 377 | 378 | 7,918,000 | 756 |
| 2009-06-08 | 384 | 394 | 382 | 390 | 9,775,000 | 780 |
| 2009-06-05 | 382 | 383 | 375 | 379 | 6,604,000 | 758 |
| 2009-06-04 | 382 | 388 | 378 | 378 | 8,703,000 | 756 |
| 2009-06-03 | 382 | 389 | 380 | 381 | 7,687,000 | 762 |
| 2009-06-02 | 390 | 395 | 384 | 384 | 14,968,000 | 768 |
| 2009-06-01 | 372 | 382 | 369 | 381 | 10,780,000 | 762 |
| 2009-05-29 | 376 | 376 | 368 | 371 | 10,447,000 | 742 |
| 2009-05-28 | 362 | 374 | 361 | 371 | 11,143,000 | 742 |
| 2009-05-27 | 365 | 375 | 364 | 367 | 16,510,000 | 734 |
| 2009-05-26 | 358 | 359 | 350 | 352 | 10,583,000 | 704 |
| 2009-05-25 | 367 | 369 | 359 | 360 | 12,550,000 | 720 |
| 2009-05-22 | 365 | 373 | 361 | 372 | 17,747,000 | 744 |
| 2009-05-21 | 354 | 372 | 349 | 370 | 29,087,000 | 740 |
| 2009-05-20 | 357 | 357 | 349 | 353 | 7,756,000 | 706 |
| 2009-05-19 | 354 | 358 | 351 | 354 | 8,601,000 | 708 |
| 2009-05-18 | 347 | 349 | 342 | 343 | 8,710,000 | 686 |
| 2009-05-15 | 349 | 357 | 347 | 357 | 9,434,000 | 714 |
| 2009-05-14 | 353 | 354 | 341 | 343 | 17,340,000 | 686 |
| 2009-05-13 | 377 | 378 | 361 | 368 | 22,021,000 | 736 |
| 2009-05-12 | 361 | 375 | 359 | 362 | 23,571,000 | 724 |
| 2009-05-11 | 356 | 366 | 352 | 359 | 10,406,000 | 718 |
| 2009-05-08 | 347 | 360 | 345 | 357 | 13,707,000 | 714 |
| 2009-05-07 | 347 | 353 | 346 | 353 | 16,948,000 | 706 |
| 2009-05-01 | 330 | 344 | 324 | 335 | 20,278,000 | 670 |
| 2009-04-30 | 322 | 328 | 321 | 326 | 10,676,000 | 652 |
| 2009-04-28 | 334 | 341 | 313 | 314 | 17,725,000 | 628 |
| 2009-04-27 | 338 | 340 | 328 | 333 | 13,102,000 | 666 |
| 2009-04-24 | 325 | 342 | 323 | 336 | 22,636,000 | 672 |
| 2009-04-23 | 328 | 332 | 318 | 328 | 19,243,000 | 656 |
| 2009-04-22 | 305 | 330 | 304 | 321 | 39,040,000 | 642 |
| 2009-04-21 | 298 | 304 | 297 | 301 | 11,344,000 | 602 |
| 2009-04-20 | 306 | 313 | 304 | 311 | 10,941,000 | 622 |
| 2009-04-17 | 307 | 314 | 304 | 310 | 12,133,000 | 620 |
| 2009-04-16 | 306 | 313 | 297 | 300 | 12,440,000 | 600 |
| 2009-04-15 | 300 | 302 | 294 | 296 | 9,066,000 | 592 |
| 2009-04-14 | 309 | 309 | 299 | 304 | 6,538,000 | 608 |
| 2009-04-13 | 299 | 310 | 299 | 305 | 8,538,000 | 610 |
| 2009-04-10 | 308 | 310 | 302 | 305 | 12,175,000 | 610 |
| 2009-04-09 | 298 | 303 | 298 | 303 | 12,439,000 | 606 |
| 2009-04-08 | 296 | 302 | 292 | 295 | 16,414,000 | 590 |
| 2009-04-07 | 295 | 303 | 289 | 298 | 14,756,000 | 596 |
| 2009-04-06 | 300 | 303 | 289 | 292 | 11,192,000 | 584 |
| 2009-04-03 | 293 | 295 | 285 | 287 | 9,779,000 | 574 |
| 2009-04-02 | 279 | 290 | 276 | 287 | 10,515,000 | 574 |
| 2009-04-01 | 266 | 271 | 264 | 270 | 11,600,000 | 540 |
| 2009-03-31 | 263 | 280 | 262 | 264 | 13,931,000 | 528 |
| 2009-03-30 | 282 | 284 | 268 | 269 | 8,609,000 | 538 |
| 2009-03-27 | 286 | 291 | 283 | 284 | 8,344,000 | 568 |
| 2009-03-26 | 279 | 286 | 276 | 285 | 8,507,000 | 570 |
| 2009-03-25 | 277 | 280 | 272 | 279 | 9,738,000 | 558 |
| 2009-03-24 | 279 | 279 | 272 | 276 | 11,792,000 | 552 |
| 2009-03-23 | 251 | 266 | 250 | 266 | 8,799,000 | 532 |
| 2009-03-19 | 261 | 261 | 252 | 257 | 7,599,000 | 514 |
| 2009-03-18 | 259 | 262 | 257 | 260 | 6,828,000 | 520 |
| 2009-03-17 | 253 | 256 | 249 | 255 | 6,856,000 | 510 |
| 2009-03-16 | 244 | 257 | 243 | 252 | 12,962,000 | 504 |
| 2009-03-13 | 237 | 244 | 236 | 241 | 14,035,000 | 482 |
| 2009-03-12 | 237 | 238 | 230 | 231 | 8,398,000 | 462 |
| 2009-03-11 | 231 | 236 | 228 | 234 | 10,888,000 | 468 |
| 2009-03-10 | 228 | 229 | 223 | 225 | 9,493,000 | 450 |
| 2009-03-09 | 241 | 244 | 229 | 229 | 10,645,000 | 458 |
| 2009-03-06 | 237 | 244 | 231 | 234 | 10,882,000 | 468 |
| 2009-03-05 | 235 | 247 | 234 | 242 | 16,332,000 | 484 |
| 2009-03-04 | 219 | 234 | 218 | 232 | 15,223,000 | 464 |
| 2009-03-03 | 220 | 223 | 217 | 223 | 11,537,000 | 446 |
| 2009-03-02 | 224 | 232 | 222 | 225 | 8,465,000 | 450 |
| 2009-02-27 | 228 | 235 | 226 | 233 | 10,248,000 | 466 |
| 2009-02-26 | 227 | 231 | 223 | 223 | 12,195,000 | 446 |
| 2009-02-25 | 227 | 229 | 219 | 224 | 12,461,000 | 448 |
| 2009-02-24 | 217 | 221 | 213 | 218 | 8,888,000 | 436 |
| 2009-02-23 | 220 | 224 | 215 | 222 | 12,224,000 | 444 |
| 2009-02-20 | 226 | 232 | 222 | 223 | 9,502,000 | 446 |
| 2009-02-19 | 230 | 231 | 225 | 226 | 8,379,000 | 452 |
| 2009-02-18 | 223 | 229 | 221 | 227 | 10,331,000 | 454 |
| 2009-02-17 | 234 | 235 | 226 | 227 | 9,091,000 | 454 |
| 2009-02-16 | 232 | 240 | 232 | 239 | 6,404,000 | 478 |
| 2009-02-13 | 234 | 240 | 232 | 235 | 6,602,000 | 470 |
| 2009-02-12 | 235 | 237 | 230 | 232 | 8,765,000 | 464 |
| 2009-02-10 | 251 | 252 | 239 | 241 | 9,032,000 | 482 |
| 2009-02-09 | 255 | 256 | 245 | 247 | 10,537,000 | 494 |
| 2009-02-06 | 259 | 260 | 247 | 249 | 12,046,000 | 498 |
| 2009-02-05 | 256 | 263 | 251 | 253 | 7,398,000 | 506 |
| 2009-02-04 | 254 | 260 | 249 | 257 | 15,121,000 | 514 |
| 2009-02-03 | 241 | 252 | 239 | 242 | 20,488,000 | 484 |
| 2009-02-02 | 230 | 235 | 225 | 231 | 17,303,000 | 462 |
| 2009-01-30 | 247 | 252 | 243 | 245 | 8,666,000 | 490 |
| 2009-01-29 | 267 | 268 | 258 | 262 | 8,094,000 | 524 |
| 2009-01-28 | 258 | 262 | 252 | 258 | 8,007,000 | 516 |
| 2009-01-27 | 249 | 262 | 246 | 261 | 10,155,000 | 522 |
| 2009-01-26 | 250 | 251 | 241 | 242 | 10,217,000 | 484 |
| 2009-01-23 | 263 | 264 | 250 | 250 | 9,668,000 | 500 |
| 2009-01-22 | 266 | 270 | 257 | 270 | 9,214,000 | 540 |
| 2009-01-21 | 257 | 265 | 256 | 261 | 10,071,000 | 522 |
| 2009-01-20 | 271 | 272 | 264 | 267 | 7,558,000 | 534 |
| 2009-01-19 | 281 | 282 | 274 | 276 | 4,880,000 | 552 |
| 2009-01-16 | 271 | 277 | 268 | 276 | 7,821,000 | 552 |
| 2009-01-15 | 266 | 271 | 264 | 266 | 11,519,000 | 532 |
| 2009-01-14 | 280 | 287 | 275 | 279 | 18,574,000 | 558 |
| 2009-01-13 | 268 | 278 | 268 | 271 | 18,330,000 | 542 |
| 2009-01-09 | 298 | 299 | 286 | 293 | 16,037,000 | 586 |
| 2009-01-08 | 302 | 307 | 300 | 303 | 15,582,000 | 606 |
| 2009-01-07 | 300 | 320 | 298 | 316 | 25,503,000 | 632 |
| 2009-01-06 | 304 | 304 | 297 | 301 | 15,384,000 | 602 |
| 2009-01-05 | 310 | 311 | 301 | 302 | 14,367,000 | 604 |
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