6701 NEC の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 246 | 248 | 244 | 244 | 10,071,000 | 488 |
| 2010-12-29 | 246 | 248 | 245 | 247 | 8,231,000 | 494 |
| 2010-12-28 | 246 | 248 | 245 | 247 | 9,962,000 | 494 |
| 2010-12-27 | 245 | 247 | 245 | 246 | 10,394,000 | 492 |
| 2010-12-24 | 247 | 248 | 245 | 247 | 20,843,000 | 494 |
| 2010-12-22 | 244 | 253 | 244 | 250 | 31,956,000 | 500 |
| 2010-12-21 | 242 | 245 | 241 | 243 | 13,471,000 | 486 |
| 2010-12-20 | 246 | 247 | 241 | 244 | 12,508,000 | 488 |
| 2010-12-17 | 246 | 249 | 245 | 246 | 23,030,000 | 492 |
| 2010-12-16 | 244 | 247 | 243 | 245 | 17,650,000 | 490 |
| 2010-12-15 | 245 | 246 | 243 | 244 | 14,383,000 | 488 |
| 2010-12-14 | 239 | 246 | 239 | 245 | 34,060,000 | 490 |
| 2010-12-13 | 236 | 239 | 235 | 239 | 10,658,000 | 478 |
| 2010-12-10 | 238 | 238 | 236 | 236 | 20,385,000 | 472 |
| 2010-12-09 | 238 | 239 | 236 | 237 | 9,014,000 | 474 |
| 2010-12-08 | 236 | 238 | 235 | 237 | 9,381,000 | 474 |
| 2010-12-07 | 237 | 237 | 235 | 236 | 10,387,000 | 472 |
| 2010-12-06 | 233 | 236 | 233 | 236 | 8,965,000 | 472 |
| 2010-12-03 | 236 | 237 | 233 | 235 | 14,485,000 | 470 |
| 2010-12-02 | 236 | 237 | 234 | 235 | 9,892,000 | 470 |
| 2010-12-01 | 233 | 234 | 231 | 233 | 12,514,000 | 466 |
| 2010-11-30 | 238 | 239 | 231 | 231 | 18,310,000 | 462 |
| 2010-11-29 | 232 | 237 | 232 | 237 | 17,175,000 | 474 |
| 2010-11-26 | 234 | 236 | 233 | 234 | 8,473,000 | 468 |
| 2010-11-25 | 236 | 237 | 234 | 235 | 9,780,000 | 470 |
| 2010-11-24 | 230 | 235 | 230 | 233 | 14,649,000 | 466 |
| 2010-11-22 | 234 | 238 | 234 | 237 | 15,375,000 | 474 |
| 2010-11-19 | 233 | 234 | 230 | 233 | 16,842,000 | 466 |
| 2010-11-18 | 227 | 231 | 225 | 230 | 11,762,000 | 460 |
| 2010-11-17 | 223 | 226 | 223 | 226 | 7,072,000 | 452 |
| 2010-11-16 | 227 | 228 | 225 | 226 | 8,534,000 | 452 |
| 2010-11-15 | 223 | 227 | 223 | 226 | 7,668,000 | 452 |
| 2010-11-12 | 225 | 228 | 223 | 223 | 10,927,000 | 446 |
| 2010-11-11 | 228 | 230 | 225 | 227 | 11,890,000 | 454 |
| 2010-11-10 | 225 | 229 | 225 | 228 | 11,500,000 | 456 |
| 2010-11-09 | 224 | 227 | 223 | 225 | 17,183,000 | 450 |
| 2010-11-08 | 221 | 225 | 220 | 222 | 14,501,000 | 444 |
| 2010-11-05 | 218 | 222 | 217 | 219 | 21,612,000 | 438 |
| 2010-11-04 | 217 | 219 | 212 | 214 | 14,229,000 | 428 |
| 2010-11-02 | 217 | 218 | 210 | 213 | 25,383,000 | 426 |
| 2010-11-01 | 221 | 223 | 216 | 217 | 17,591,000 | 434 |
| 2010-10-29 | 225 | 226 | 220 | 224 | 20,070,000 | 448 |
| 2010-10-28 | 230 | 233 | 227 | 229 | 18,983,000 | 458 |
| 2010-10-27 | 231 | 232 | 227 | 229 | 10,436,000 | 458 |
| 2010-10-26 | 230 | 232 | 228 | 230 | 15,582,000 | 460 |
| 2010-10-25 | 236 | 237 | 231 | 231 | 17,356,000 | 462 |
| 2010-10-22 | 237 | 238 | 235 | 237 | 9,671,000 | 474 |
| 2010-10-21 | 235 | 236 | 231 | 235 | 22,086,000 | 470 |
| 2010-10-20 | 235 | 237 | 232 | 236 | 20,636,000 | 472 |
| 2010-10-19 | 236 | 245 | 236 | 240 | 24,482,000 | 480 |
| 2010-10-18 | 236 | 238 | 232 | 237 | 33,654,000 | 474 |
| 2010-10-15 | 229 | 229 | 225 | 228 | 10,149,000 | 456 |
| 2010-10-14 | 232 | 235 | 227 | 228 | 23,655,000 | 456 |
| 2010-10-13 | 231 | 233 | 227 | 229 | 14,301,000 | 458 |
| 2010-10-12 | 234 | 235 | 227 | 229 | 22,241,000 | 458 |
| 2010-10-08 | 232 | 238 | 229 | 234 | 25,479,000 | 468 |
| 2010-10-07 | 228 | 234 | 227 | 232 | 26,924,000 | 464 |
| 2010-10-06 | 223 | 228 | 222 | 228 | 15,418,000 | 456 |
| 2010-10-05 | 217 | 223 | 216 | 221 | 17,920,000 | 442 |
| 2010-10-04 | 221 | 222 | 217 | 219 | 16,392,000 | 438 |
| 2010-10-01 | 223 | 223 | 218 | 220 | 20,173,000 | 440 |
| 2010-09-30 | 227 | 228 | 221 | 222 | 13,136,000 | 444 |
| 2010-09-29 | 225 | 228 | 225 | 227 | 12,065,000 | 454 |
| 2010-09-28 | 227 | 227 | 224 | 225 | 9,487,000 | 450 |
| 2010-09-27 | 226 | 227 | 224 | 226 | 10,818,000 | 452 |
| 2010-09-24 | 225 | 228 | 223 | 223 | 19,418,000 | 446 |
| 2010-09-22 | 225 | 229 | 224 | 228 | 25,931,000 | 456 |
| 2010-09-21 | 226 | 227 | 222 | 224 | 7,929,000 | 448 |
| 2010-09-17 | 224 | 226 | 222 | 225 | 17,427,000 | 450 |
| 2010-09-16 | 226 | 227 | 220 | 222 | 15,779,000 | 444 |
| 2010-09-15 | 219 | 227 | 218 | 225 | 19,898,000 | 450 |
| 2010-09-14 | 220 | 222 | 218 | 220 | 5,088,000 | 440 |
| 2010-09-13 | 222 | 223 | 220 | 220 | 10,587,000 | 440 |
| 2010-09-10 | 218 | 220 | 217 | 220 | 11,358,000 | 440 |
| 2010-09-09 | 217 | 218 | 215 | 216 | 6,498,000 | 432 |
| 2010-09-08 | 217 | 217 | 213 | 215 | 8,880,000 | 430 |
| 2010-09-07 | 222 | 225 | 220 | 220 | 10,222,000 | 440 |
| 2010-09-06 | 220 | 224 | 218 | 224 | 13,320,000 | 448 |
| 2010-09-03 | 216 | 218 | 215 | 217 | 13,028,000 | 434 |
| 2010-09-02 | 217 | 218 | 213 | 214 | 14,609,000 | 428 |
| 2010-09-01 | 212 | 215 | 210 | 215 | 13,687,000 | 430 |
| 2010-08-31 | 216 | 217 | 213 | 214 | 13,143,000 | 428 |
| 2010-08-30 | 219 | 223 | 218 | 220 | 15,978,000 | 440 |
| 2010-08-27 | 209 | 216 | 208 | 216 | 18,522,000 | 432 |
| 2010-08-26 | 210 | 213 | 208 | 213 | 11,644,000 | 426 |
| 2010-08-25 | 211 | 213 | 208 | 208 | 18,069,000 | 416 |
| 2010-08-24 | 212 | 214 | 211 | 213 | 12,230,000 | 426 |
| 2010-08-23 | 214 | 215 | 212 | 214 | 13,854,000 | 428 |
| 2010-08-20 | 216 | 218 | 214 | 214 | 10,333,000 | 428 |
| 2010-08-19 | 217 | 219 | 216 | 218 | 10,037,000 | 436 |
| 2010-08-18 | 216 | 218 | 214 | 216 | 13,686,000 | 432 |
| 2010-08-17 | 217 | 218 | 213 | 214 | 14,538,000 | 428 |
| 2010-08-16 | 218 | 219 | 216 | 218 | 10,486,000 | 436 |
| 2010-08-13 | 220 | 221 | 218 | 219 | 19,845,000 | 438 |
| 2010-08-12 | 225 | 225 | 219 | 222 | 23,667,000 | 444 |
| 2010-08-11 | 231 | 232 | 228 | 228 | 10,235,000 | 456 |
| 2010-08-10 | 233 | 234 | 232 | 233 | 9,094,000 | 466 |
| 2010-08-09 | 230 | 232 | 229 | 231 | 10,758,000 | 462 |
| 2010-08-06 | 227 | 234 | 227 | 233 | 14,081,000 | 466 |
| 2010-08-05 | 231 | 232 | 228 | 228 | 9,781,000 | 456 |
| 2010-08-04 | 231 | 231 | 228 | 229 | 10,744,000 | 458 |
| 2010-08-03 | 232 | 234 | 230 | 231 | 13,294,000 | 462 |
| 2010-08-02 | 234 | 235 | 228 | 229 | 21,458,000 | 458 |
| 2010-07-30 | 233 | 235 | 229 | 233 | 19,032,000 | 466 |
| 2010-07-29 | 235 | 237 | 234 | 235 | 25,171,000 | 470 |
| 2010-07-28 | 242 | 245 | 241 | 244 | 18,746,000 | 488 |
| 2010-07-27 | 235 | 240 | 235 | 238 | 15,704,000 | 476 |
| 2010-07-26 | 235 | 239 | 235 | 235 | 11,997,000 | 470 |
| 2010-07-23 | 230 | 234 | 230 | 232 | 15,323,000 | 464 |
| 2010-07-22 | 228 | 229 | 226 | 227 | 9,126,000 | 454 |
| 2010-07-21 | 233 | 234 | 228 | 228 | 9,225,000 | 456 |
| 2010-07-20 | 228 | 234 | 227 | 232 | 15,050,000 | 464 |
| 2010-07-16 | 233 | 235 | 229 | 231 | 14,634,000 | 462 |
| 2010-07-15 | 238 | 239 | 233 | 233 | 17,770,000 | 466 |
| 2010-07-14 | 240 | 243 | 239 | 242 | 17,900,000 | 484 |
| 2010-07-13 | 239 | 240 | 235 | 235 | 10,352,000 | 470 |
| 2010-07-12 | 239 | 241 | 237 | 237 | 9,996,000 | 474 |
| 2010-07-09 | 240 | 241 | 237 | 240 | 14,881,000 | 480 |
| 2010-07-08 | 238 | 239 | 236 | 237 | 11,910,000 | 474 |
| 2010-07-07 | 236 | 236 | 231 | 232 | 13,758,000 | 464 |
| 2010-07-06 | 235 | 239 | 231 | 237 | 34,432,000 | 474 |
| 2010-07-05 | 228 | 234 | 228 | 233 | 17,410,000 | 466 |
| 2010-07-02 | 227 | 230 | 226 | 228 | 10,914,000 | 456 |
| 2010-07-01 | 230 | 232 | 225 | 227 | 22,782,000 | 454 |
| 2010-06-30 | 230 | 234 | 228 | 233 | 20,777,000 | 466 |
| 2010-06-29 | 240 | 243 | 235 | 236 | 13,768,000 | 472 |
| 2010-06-28 | 243 | 244 | 239 | 241 | 10,568,000 | 482 |
| 2010-06-25 | 245 | 247 | 241 | 243 | 15,183,000 | 486 |
| 2010-06-24 | 249 | 252 | 248 | 249 | 9,582,000 | 498 |
| 2010-06-23 | 254 | 255 | 249 | 250 | 15,169,000 | 500 |
| 2010-06-22 | 260 | 263 | 258 | 258 | 13,729,000 | 516 |
| 2010-06-21 | 258 | 264 | 257 | 263 | 21,482,000 | 526 |
| 2010-06-18 | 255 | 258 | 254 | 256 | 11,952,000 | 512 |
| 2010-06-17 | 256 | 259 | 254 | 256 | 15,132,000 | 512 |
| 2010-06-16 | 258 | 259 | 256 | 256 | 15,003,000 | 512 |
| 2010-06-15 | 249 | 254 | 249 | 252 | 20,195,000 | 504 |
| 2010-06-14 | 246 | 249 | 245 | 248 | 14,921,000 | 496 |
| 2010-06-11 | 246 | 248 | 242 | 243 | 23,405,000 | 486 |
| 2010-06-10 | 243 | 246 | 242 | 244 | 15,146,000 | 488 |
| 2010-06-09 | 245 | 247 | 238 | 242 | 19,575,000 | 484 |
| 2010-06-08 | 242 | 248 | 242 | 245 | 21,260,000 | 490 |
| 2010-06-07 | 243 | 245 | 241 | 242 | 21,934,000 | 484 |
| 2010-06-04 | 252 | 255 | 250 | 251 | 21,160,000 | 502 |
| 2010-06-03 | 250 | 253 | 248 | 250 | 22,718,000 | 500 |
| 2010-06-02 | 249 | 250 | 242 | 244 | 36,620,000 | 488 |
| 2010-06-01 | 255 | 256 | 252 | 254 | 13,293,000 | 508 |
| 2010-05-31 | 256 | 259 | 255 | 257 | 13,283,000 | 514 |
| 2010-05-28 | 263 | 265 | 254 | 255 | 35,119,000 | 510 |
| 2010-05-27 | 246 | 260 | 245 | 259 | 30,722,000 | 518 |
| 2010-05-26 | 250 | 252 | 241 | 248 | 30,789,000 | 496 |
| 2010-05-25 | 253 | 254 | 245 | 248 | 22,069,000 | 496 |
| 2010-05-24 | 255 | 257 | 251 | 256 | 20,020,000 | 512 |
| 2010-05-21 | 247 | 255 | 247 | 252 | 34,589,000 | 504 |
| 2010-05-20 | 265 | 266 | 258 | 259 | 17,563,000 | 518 |
| 2010-05-19 | 260 | 268 | 258 | 267 | 23,443,000 | 534 |
| 2010-05-18 | 274 | 276 | 263 | 266 | 20,467,000 | 532 |
| 2010-05-17 | 276 | 278 | 270 | 273 | 28,390,000 | 546 |
| 2010-05-14 | 282 | 284 | 280 | 280 | 23,803,000 | 560 |
| 2010-05-13 | 290 | 291 | 286 | 288 | 20,838,000 | 576 |
| 2010-05-12 | 289 | 290 | 280 | 284 | 20,985,000 | 568 |
| 2010-05-11 | 295 | 296 | 283 | 285 | 35,162,000 | 570 |
| 2010-05-10 | 285 | 292 | 284 | 290 | 36,637,000 | 580 |
| 2010-05-07 | 284 | 292 | 282 | 287 | 51,497,000 | 574 |
| 2010-05-06 | 303 | 309 | 300 | 300 | 33,720,000 | 600 |
| 2010-04-30 | 313 | 316 | 311 | 312 | 39,912,000 | 624 |
| 2010-04-28 | 301 | 309 | 299 | 305 | 46,511,000 | 610 |
| 2010-04-27 | 302 | 311 | 301 | 309 | 42,997,000 | 618 |
| 2010-04-26 | 300 | 304 | 299 | 303 | 23,811,000 | 606 |
| 2010-04-23 | 299 | 300 | 295 | 296 | 35,525,000 | 592 |
| 2010-04-22 | 295 | 297 | 290 | 295 | 30,937,000 | 590 |
| 2010-04-21 | 290 | 296 | 289 | 296 | 32,520,000 | 592 |
| 2010-04-20 | 287 | 290 | 286 | 286 | 14,170,000 | 572 |
| 2010-04-19 | 284 | 286 | 283 | 284 | 17,733,000 | 568 |
| 2010-04-16 | 293 | 295 | 289 | 291 | 29,757,000 | 582 |
| 2010-04-15 | 294 | 297 | 292 | 293 | 53,588,000 | 586 |
| 2010-04-14 | 285 | 289 | 284 | 289 | 26,204,000 | 578 |
| 2010-04-13 | 285 | 286 | 280 | 282 | 16,245,000 | 564 |
| 2010-04-12 | 289 | 290 | 284 | 285 | 22,560,000 | 570 |
| 2010-04-09 | 279 | 283 | 279 | 283 | 19,466,000 | 566 |
| 2010-04-08 | 277 | 280 | 276 | 280 | 17,974,000 | 560 |
| 2010-04-07 | 281 | 283 | 277 | 281 | 21,335,000 | 562 |
| 2010-04-06 | 292 | 292 | 278 | 282 | 42,332,000 | 564 |
| 2010-04-05 | 290 | 291 | 288 | 290 | 23,508,000 | 580 |
| 2010-04-02 | 290 | 292 | 286 | 287 | 42,529,000 | 574 |
| 2010-04-01 | 282 | 291 | 282 | 288 | 42,681,000 | 576 |
| 2010-03-31 | 286 | 287 | 280 | 281 | 28,551,000 | 562 |
| 2010-03-30 | 278 | 283 | 277 | 282 | 28,884,000 | 564 |
| 2010-03-29 | 273 | 278 | 272 | 274 | 18,594,000 | 548 |
| 2010-03-26 | 273 | 280 | 272 | 276 | 45,453,000 | 552 |
| 2010-03-25 | 267 | 270 | 264 | 270 | 32,046,000 | 540 |
| 2010-03-24 | 264 | 266 | 260 | 265 | 20,405,000 | 530 |
| 2010-03-23 | 265 | 266 | 261 | 262 | 15,373,000 | 524 |
| 2010-03-19 | 267 | 269 | 261 | 264 | 27,828,000 | 528 |
| 2010-03-18 | 266 | 269 | 263 | 264 | 27,849,000 | 528 |
| 2010-03-17 | 262 | 268 | 261 | 266 | 31,573,000 | 532 |
| 2010-03-16 | 263 | 264 | 258 | 260 | 21,958,000 | 520 |
| 2010-03-15 | 267 | 268 | 262 | 264 | 30,819,000 | 528 |
| 2010-03-12 | 264 | 266 | 259 | 262 | 49,302,000 | 524 |
| 2010-03-11 | 252 | 260 | 251 | 260 | 49,687,000 | 520 |
| 2010-03-10 | 248 | 251 | 247 | 249 | 30,550,000 | 498 |
| 2010-03-09 | 246 | 252 | 245 | 247 | 58,175,000 | 494 |
| 2010-03-08 | 247 | 248 | 244 | 245 | 25,437,000 | 490 |
| 2010-03-05 | 244 | 246 | 241 | 243 | 17,863,000 | 486 |
| 2010-03-04 | 245 | 247 | 243 | 243 | 8,765,000 | 486 |
| 2010-03-03 | 248 | 249 | 244 | 245 | 16,110,000 | 490 |
| 2010-03-02 | 248 | 249 | 244 | 247 | 14,233,000 | 494 |
| 2010-03-01 | 245 | 249 | 245 | 245 | 15,838,000 | 490 |
| 2010-02-26 | 242 | 249 | 241 | 247 | 24,491,000 | 494 |
| 2010-02-25 | 247 | 247 | 240 | 241 | 16,757,000 | 482 |
| 2010-02-24 | 244 | 244 | 240 | 243 | 13,246,000 | 486 |
| 2010-02-23 | 245 | 247 | 242 | 245 | 13,580,000 | 490 |
| 2010-02-22 | 246 | 248 | 244 | 246 | 10,663,000 | 492 |
| 2010-02-19 | 246 | 249 | 241 | 242 | 22,792,000 | 484 |
| 2010-02-18 | 247 | 247 | 243 | 244 | 11,396,000 | 488 |
| 2010-02-17 | 242 | 246 | 240 | 244 | 12,710,000 | 488 |
| 2010-02-16 | 242 | 243 | 237 | 238 | 8,647,000 | 476 |
| 2010-02-15 | 240 | 246 | 240 | 241 | 26,959,000 | 482 |
| 2010-02-12 | 237 | 240 | 235 | 239 | 16,167,000 | 478 |
| 2010-02-10 | 235 | 237 | 233 | 234 | 14,132,000 | 468 |
| 2010-02-09 | 235 | 235 | 230 | 232 | 19,973,000 | 464 |
| 2010-02-08 | 236 | 239 | 234 | 235 | 15,286,000 | 470 |
| 2010-02-05 | 236 | 239 | 235 | 238 | 20,906,000 | 476 |
| 2010-02-04 | 248 | 249 | 239 | 245 | 29,943,000 | 490 |
| 2010-02-03 | 245 | 247 | 241 | 241 | 18,588,000 | 482 |
| 2010-02-02 | 241 | 245 | 240 | 241 | 23,250,000 | 482 |
| 2010-02-01 | 233 | 238 | 230 | 237 | 36,635,000 | 474 |
| 2010-01-29 | 243 | 246 | 234 | 234 | 35,475,000 | 468 |
| 2010-01-28 | 240 | 246 | 240 | 243 | 24,984,000 | 486 |
| 2010-01-27 | 247 | 248 | 239 | 242 | 27,275,000 | 484 |
| 2010-01-26 | 253 | 259 | 245 | 245 | 57,544,000 | 490 |
| 2010-01-25 | 246 | 253 | 245 | 251 | 25,159,000 | 502 |
| 2010-01-22 | 247 | 249 | 245 | 249 | 23,013,000 | 498 |
| 2010-01-21 | 250 | 255 | 249 | 253 | 27,986,000 | 506 |
| 2010-01-20 | 252 | 256 | 249 | 252 | 27,847,000 | 504 |
| 2010-01-19 | 252 | 254 | 249 | 250 | 23,974,000 | 500 |
| 2010-01-18 | 254 | 255 | 250 | 252 | 21,500,000 | 504 |
| 2010-01-15 | 259 | 262 | 254 | 257 | 40,204,000 | 514 |
| 2010-01-14 | 255 | 258 | 253 | 258 | 27,787,000 | 516 |
| 2010-01-13 | 252 | 258 | 251 | 253 | 36,616,000 | 506 |
| 2010-01-12 | 249 | 257 | 247 | 255 | 51,805,000 | 510 |
| 2010-01-08 | 247 | 250 | 244 | 245 | 34,994,000 | 490 |
| 2010-01-07 | 243 | 245 | 242 | 244 | 19,386,000 | 488 |
| 2010-01-06 | 243 | 244 | 238 | 242 | 26,621,000 | 484 |
| 2010-01-05 | 245 | 247 | 242 | 243 | 26,414,000 | 486 |
| 2010-01-04 | 238 | 244 | 238 | 242 | 13,862,000 | 484 |
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