6701 NEC の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 357 | 358 | 351 | 353 | 9,388,000 | 706 |
| 2014-12-29 | 358 | 360 | 352 | 355 | 11,063,000 | 710 |
| 2014-12-26 | 350 | 356 | 350 | 355 | 9,665,000 | 710 |
| 2014-12-25 | 350 | 352 | 347 | 350 | 15,466,000 | 700 |
| 2014-12-24 | 359 | 360 | 349 | 351 | 23,192,000 | 702 |
| 2014-12-22 | 359 | 359 | 354 | 357 | 14,117,000 | 714 |
| 2014-12-19 | 368 | 368 | 354 | 356 | 20,800,000 | 712 |
| 2014-12-18 | 361 | 364 | 355 | 357 | 16,468,000 | 714 |
| 2014-12-17 | 350 | 357 | 349 | 352 | 20,486,000 | 704 |
| 2014-12-16 | 364 | 365 | 352 | 354 | 23,764,000 | 708 |
| 2014-12-15 | 374 | 377 | 369 | 371 | 21,230,000 | 742 |
| 2014-12-12 | 376 | 383 | 376 | 379 | 16,843,000 | 758 |
| 2014-12-11 | 370 | 377 | 367 | 375 | 13,318,000 | 750 |
| 2014-12-10 | 378 | 380 | 374 | 377 | 14,008,000 | 754 |
| 2014-12-09 | 381 | 388 | 380 | 382 | 13,597,000 | 764 |
| 2014-12-08 | 390 | 391 | 382 | 385 | 13,950,000 | 770 |
| 2014-12-05 | 385 | 388 | 380 | 388 | 11,841,000 | 776 |
| 2014-12-04 | 388 | 389 | 384 | 385 | 15,500,000 | 770 |
| 2014-12-03 | 391 | 392 | 387 | 388 | 15,907,000 | 776 |
| 2014-12-02 | 381 | 388 | 380 | 385 | 21,600,000 | 770 |
| 2014-12-01 | 375 | 383 | 374 | 379 | 23,730,000 | 758 |
| 2014-11-28 | 372 | 374 | 368 | 373 | 15,570,000 | 746 |
| 2014-11-27 | 370 | 371 | 365 | 369 | 11,832,000 | 738 |
| 2014-11-26 | 368 | 373 | 367 | 370 | 17,216,000 | 740 |
| 2014-11-25 | 366 | 370 | 364 | 368 | 22,175,000 | 736 |
| 2014-11-21 | 360 | 362 | 353 | 360 | 19,095,000 | 720 |
| 2014-11-20 | 352 | 361 | 349 | 359 | 31,237,000 | 718 |
| 2014-11-19 | 353 | 355 | 346 | 347 | 34,986,000 | 694 |
| 2014-11-18 | 358 | 362 | 348 | 351 | 35,076,000 | 702 |
| 2014-11-17 | 362 | 365 | 352 | 356 | 27,809,000 | 712 |
| 2014-11-14 | 373 | 373 | 359 | 362 | 27,059,000 | 724 |
| 2014-11-13 | 370 | 372 | 361 | 368 | 25,719,000 | 736 |
| 2014-11-12 | 379 | 381 | 366 | 369 | 30,138,000 | 738 |
| 2014-11-11 | 379 | 382 | 371 | 375 | 23,804,000 | 750 |
| 2014-11-10 | 384 | 387 | 378 | 381 | 14,476,000 | 762 |
| 2014-11-07 | 392 | 392 | 387 | 387 | 7,834,000 | 774 |
| 2014-11-06 | 395 | 396 | 386 | 388 | 14,871,000 | 776 |
| 2014-11-05 | 392 | 398 | 390 | 395 | 20,642,000 | 790 |
| 2014-11-04 | 402 | 403 | 392 | 393 | 29,098,000 | 786 |
| 2014-10-31 | 380 | 389 | 380 | 386 | 34,830,000 | 772 |
| 2014-10-30 | 373 | 377 | 372 | 372 | 25,642,000 | 744 |
| 2014-10-29 | 370 | 376 | 370 | 375 | 14,588,000 | 750 |
| 2014-10-28 | 368 | 368 | 363 | 367 | 10,687,000 | 734 |
| 2014-10-27 | 362 | 369 | 360 | 368 | 14,764,000 | 736 |
| 2014-10-24 | 359 | 360 | 354 | 358 | 10,025,000 | 716 |
| 2014-10-23 | 348 | 356 | 345 | 352 | 11,939,000 | 704 |
| 2014-10-22 | 347 | 351 | 342 | 351 | 13,195,000 | 702 |
| 2014-10-21 | 345 | 350 | 339 | 340 | 16,948,000 | 680 |
| 2014-10-20 | 340 | 345 | 338 | 345 | 17,068,000 | 690 |
| 2014-10-17 | 330 | 335 | 324 | 324 | 15,712,000 | 648 |
| 2014-10-16 | 333 | 338 | 328 | 330 | 20,650,000 | 660 |
| 2014-10-15 | 337 | 343 | 334 | 342 | 14,951,000 | 684 |
| 2014-10-14 | 338 | 342 | 334 | 336 | 22,808,000 | 672 |
| 2014-10-10 | 351 | 354 | 343 | 346 | 23,249,000 | 692 |
| 2014-10-09 | 369 | 371 | 357 | 358 | 19,741,000 | 716 |
| 2014-10-08 | 366 | 372 | 365 | 369 | 16,015,000 | 738 |
| 2014-10-07 | 381 | 382 | 372 | 373 | 18,975,000 | 746 |
| 2014-10-06 | 372 | 385 | 370 | 382 | 28,291,000 | 764 |
| 2014-10-03 | 358 | 365 | 358 | 363 | 12,495,000 | 726 |
| 2014-10-02 | 365 | 367 | 360 | 360 | 19,042,000 | 720 |
| 2014-10-01 | 381 | 382 | 371 | 371 | 21,141,000 | 742 |
| 2014-09-30 | 383 | 384 | 377 | 379 | 20,755,000 | 758 |
| 2014-09-29 | 380 | 385 | 378 | 384 | 17,821,000 | 768 |
| 2014-09-26 | 367 | 376 | 367 | 376 | 12,583,000 | 752 |
| 2014-09-25 | 368 | 370 | 365 | 370 | 10,372,000 | 740 |
| 2014-09-24 | 369 | 373 | 366 | 367 | 9,799,000 | 734 |
| 2014-09-22 | 371 | 377 | 371 | 373 | 14,628,000 | 746 |
| 2014-09-19 | 371 | 374 | 369 | 372 | 11,544,000 | 744 |
| 2014-09-18 | 373 | 374 | 369 | 370 | 10,146,000 | 740 |
| 2014-09-17 | 367 | 374 | 367 | 371 | 12,332,000 | 742 |
| 2014-09-16 | 369 | 370 | 365 | 367 | 9,460,000 | 734 |
| 2014-09-12 | 373 | 374 | 369 | 371 | 15,172,000 | 742 |
| 2014-09-11 | 369 | 373 | 367 | 372 | 10,588,000 | 744 |
| 2014-09-10 | 363 | 368 | 361 | 368 | 12,823,000 | 736 |
| 2014-09-09 | 373 | 375 | 364 | 365 | 16,730,000 | 730 |
| 2014-09-08 | 377 | 377 | 372 | 372 | 14,002,000 | 744 |
| 2014-09-05 | 380 | 381 | 373 | 374 | 11,066,000 | 748 |
| 2014-09-04 | 379 | 379 | 374 | 377 | 14,845,000 | 754 |
| 2014-09-03 | 384 | 386 | 376 | 379 | 18,380,000 | 758 |
| 2014-09-02 | 372 | 379 | 370 | 379 | 17,549,000 | 758 |
| 2014-09-01 | 370 | 372 | 367 | 371 | 7,398,000 | 742 |
| 2014-08-29 | 371 | 375 | 369 | 370 | 17,870,000 | 740 |
| 2014-08-28 | 373 | 374 | 367 | 370 | 15,628,000 | 740 |
| 2014-08-27 | 377 | 378 | 371 | 373 | 17,299,000 | 746 |
| 2014-08-26 | 379 | 380 | 374 | 376 | 11,159,000 | 752 |
| 2014-08-25 | 380 | 382 | 376 | 381 | 10,561,000 | 762 |
| 2014-08-22 | 385 | 385 | 377 | 380 | 10,229,000 | 760 |
| 2014-08-21 | 384 | 385 | 380 | 385 | 17,638,000 | 770 |
| 2014-08-20 | 391 | 391 | 383 | 385 | 11,491,000 | 770 |
| 2014-08-19 | 394 | 395 | 390 | 393 | 11,568,000 | 786 |
| 2014-08-18 | 389 | 390 | 386 | 388 | 4,566,000 | 776 |
| 2014-08-15 | 388 | 392 | 387 | 388 | 11,229,000 | 776 |
| 2014-08-14 | 382 | 387 | 380 | 387 | 11,500,000 | 774 |
| 2014-08-13 | 374 | 381 | 372 | 379 | 13,552,000 | 758 |
| 2014-08-12 | 382 | 383 | 372 | 375 | 12,080,000 | 750 |
| 2014-08-11 | 385 | 385 | 375 | 381 | 20,704,000 | 762 |
| 2014-08-08 | 382 | 386 | 369 | 376 | 36,130,000 | 752 |
| 2014-08-07 | 394 | 395 | 382 | 388 | 26,809,000 | 776 |
| 2014-08-06 | 394 | 399 | 393 | 396 | 20,957,000 | 792 |
| 2014-08-05 | 403 | 403 | 393 | 395 | 25,111,000 | 790 |
| 2014-08-04 | 394 | 397 | 392 | 395 | 10,509,000 | 790 |
| 2014-08-01 | 399 | 400 | 393 | 395 | 21,822,000 | 790 |
| 2014-07-31 | 399 | 405 | 398 | 403 | 42,776,000 | 806 |
| 2014-07-30 | 389 | 391 | 383 | 385 | 15,835,000 | 770 |
| 2014-07-29 | 392 | 393 | 388 | 390 | 9,452,000 | 780 |
| 2014-07-28 | 389 | 396 | 388 | 393 | 19,401,000 | 786 |
| 2014-07-25 | 387 | 390 | 385 | 389 | 14,796,000 | 778 |
| 2014-07-24 | 385 | 388 | 381 | 388 | 21,145,000 | 776 |
| 2014-07-23 | 389 | 391 | 382 | 384 | 13,668,000 | 768 |
| 2014-07-22 | 389 | 392 | 386 | 389 | 26,974,000 | 778 |
| 2014-07-18 | 376 | 381 | 374 | 378 | 22,160,000 | 756 |
| 2014-07-17 | 378 | 389 | 378 | 384 | 45,870,000 | 768 |
| 2014-07-16 | 374 | 378 | 370 | 374 | 25,457,000 | 748 |
| 2014-07-15 | 371 | 379 | 371 | 374 | 35,673,000 | 748 |
| 2014-07-14 | 357 | 370 | 357 | 368 | 34,055,000 | 736 |
| 2014-07-11 | 352 | 357 | 352 | 356 | 11,549,000 | 712 |
| 2014-07-10 | 357 | 359 | 354 | 355 | 11,704,000 | 710 |
| 2014-07-09 | 351 | 358 | 351 | 354 | 13,728,000 | 708 |
| 2014-07-08 | 352 | 361 | 351 | 357 | 15,334,000 | 714 |
| 2014-07-07 | 362 | 363 | 355 | 356 | 17,442,000 | 712 |
| 2014-07-04 | 365 | 367 | 360 | 361 | 20,504,000 | 722 |
| 2014-07-03 | 353 | 361 | 353 | 357 | 38,128,000 | 714 |
| 2014-07-02 | 343 | 359 | 343 | 353 | 51,263,000 | 706 |
| 2014-07-01 | 328 | 341 | 328 | 339 | 42,524,000 | 678 |
| 2014-06-30 | 322 | 324 | 319 | 323 | 12,858,000 | 646 |
| 2014-06-27 | 324 | 325 | 317 | 321 | 16,986,000 | 642 |
| 2014-06-26 | 327 | 330 | 321 | 323 | 18,607,000 | 646 |
| 2014-06-25 | 326 | 326 | 322 | 325 | 10,062,000 | 650 |
| 2014-06-24 | 328 | 329 | 324 | 328 | 9,382,000 | 656 |
| 2014-06-23 | 329 | 331 | 327 | 329 | 6,757,000 | 658 |
| 2014-06-20 | 330 | 334 | 328 | 329 | 16,837,000 | 658 |
| 2014-06-19 | 321 | 336 | 320 | 331 | 31,511,000 | 662 |
| 2014-06-18 | 321 | 325 | 320 | 322 | 11,867,000 | 644 |
| 2014-06-17 | 319 | 323 | 317 | 319 | 14,271,000 | 638 |
| 2014-06-16 | 324 | 327 | 318 | 321 | 12,615,000 | 642 |
| 2014-06-13 | 322 | 327 | 322 | 327 | 11,113,000 | 654 |
| 2014-06-12 | 322 | 325 | 321 | 325 | 6,058,000 | 650 |
| 2014-06-11 | 323 | 327 | 323 | 325 | 9,857,000 | 650 |
| 2014-06-10 | 324 | 326 | 320 | 325 | 19,301,000 | 650 |
| 2014-06-09 | 326 | 327 | 321 | 322 | 7,466,000 | 644 |
| 2014-06-06 | 326 | 327 | 323 | 324 | 12,173,000 | 648 |
| 2014-06-05 | 323 | 326 | 321 | 325 | 12,709,000 | 650 |
| 2014-06-04 | 319 | 321 | 317 | 321 | 8,864,000 | 642 |
| 2014-06-03 | 324 | 324 | 318 | 320 | 9,982,000 | 640 |
| 2014-06-02 | 319 | 321 | 316 | 320 | 13,091,000 | 640 |
| 2014-05-30 | 317 | 324 | 311 | 314 | 43,277,000 | 628 |
| 2014-05-29 | 313 | 318 | 313 | 316 | 11,224,000 | 632 |
| 2014-05-28 | 313 | 320 | 312 | 316 | 23,632,000 | 632 |
| 2014-05-27 | 308 | 314 | 307 | 310 | 10,543,000 | 620 |
| 2014-05-26 | 304 | 311 | 304 | 309 | 24,015,000 | 618 |
| 2014-05-23 | 297 | 301 | 296 | 299 | 7,877,000 | 598 |
| 2014-05-22 | 294 | 298 | 290 | 297 | 18,654,000 | 594 |
| 2014-05-21 | 288 | 291 | 286 | 290 | 11,090,000 | 580 |
| 2014-05-20 | 287 | 295 | 287 | 291 | 11,601,000 | 582 |
| 2014-05-19 | 286 | 290 | 284 | 286 | 12,529,000 | 572 |
| 2014-05-16 | 283 | 286 | 282 | 285 | 10,611,000 | 570 |
| 2014-05-15 | 291 | 291 | 286 | 288 | 11,889,000 | 576 |
| 2014-05-14 | 291 | 294 | 289 | 294 | 10,771,000 | 588 |
| 2014-05-13 | 287 | 292 | 286 | 288 | 17,327,000 | 576 |
| 2014-05-12 | 286 | 288 | 281 | 284 | 13,267,000 | 568 |
| 2014-05-09 | 285 | 289 | 282 | 285 | 15,548,000 | 570 |
| 2014-05-08 | 288 | 290 | 283 | 287 | 14,315,000 | 574 |
| 2014-05-07 | 291 | 294 | 284 | 287 | 22,583,000 | 574 |
| 2014-05-02 | 292 | 298 | 291 | 295 | 14,189,000 | 590 |
| 2014-05-01 | 289 | 293 | 287 | 292 | 19,915,000 | 584 |
| 2014-04-30 | 297 | 297 | 280 | 287 | 51,358,000 | 574 |
| 2014-04-28 | 300 | 303 | 295 | 303 | 14,467,000 | 606 |
| 2014-04-25 | 306 | 309 | 303 | 306 | 24,190,000 | 612 |
| 2014-04-24 | 305 | 306 | 298 | 301 | 13,613,000 | 602 |
| 2014-04-23 | 300 | 308 | 300 | 308 | 22,962,000 | 616 |
| 2014-04-22 | 300 | 304 | 298 | 298 | 15,953,000 | 596 |
| 2014-04-21 | 292 | 301 | 292 | 299 | 18,749,000 | 598 |
| 2014-04-18 | 294 | 296 | 289 | 293 | 12,423,000 | 586 |
| 2014-04-17 | 299 | 302 | 290 | 292 | 19,541,000 | 584 |
| 2014-04-16 | 290 | 297 | 289 | 297 | 20,998,000 | 594 |
| 2014-04-15 | 294 | 295 | 285 | 288 | 21,575,000 | 576 |
| 2014-04-14 | 293 | 298 | 292 | 293 | 13,431,000 | 586 |
| 2014-04-11 | 285 | 299 | 283 | 294 | 32,128,000 | 588 |
| 2014-04-10 | 302 | 303 | 291 | 293 | 29,312,000 | 586 |
| 2014-04-09 | 298 | 303 | 296 | 297 | 19,942,000 | 594 |
| 2014-04-08 | 310 | 311 | 302 | 303 | 25,609,000 | 606 |
| 2014-04-07 | 319 | 321 | 314 | 315 | 18,246,000 | 630 |
| 2014-04-04 | 317 | 325 | 314 | 325 | 25,692,000 | 650 |
| 2014-04-03 | 321 | 322 | 314 | 317 | 17,113,000 | 634 |
| 2014-04-02 | 318 | 324 | 317 | 318 | 17,833,000 | 636 |
| 2014-04-01 | 319 | 320 | 313 | 317 | 15,469,000 | 634 |
| 2014-03-31 | 323 | 324 | 312 | 317 | 20,981,000 | 634 |
| 2014-03-28 | 314 | 318 | 311 | 315 | 26,474,000 | 630 |
| 2014-03-27 | 305 | 317 | 301 | 317 | 39,803,000 | 634 |
| 2014-03-26 | 304 | 312 | 301 | 312 | 25,198,000 | 624 |
| 2014-03-25 | 302 | 304 | 296 | 299 | 20,766,000 | 598 |
| 2014-03-24 | 299 | 308 | 298 | 306 | 21,095,000 | 612 |
| 2014-03-20 | 304 | 307 | 297 | 298 | 25,934,000 | 596 |
| 2014-03-19 | 308 | 310 | 299 | 301 | 25,837,000 | 602 |
| 2014-03-18 | 305 | 313 | 304 | 309 | 38,132,000 | 618 |
| 2014-03-17 | 304 | 306 | 295 | 299 | 39,151,000 | 598 |
| 2014-03-14 | 303 | 315 | 301 | 309 | 48,140,000 | 618 |
| 2014-03-13 | 321 | 321 | 313 | 313 | 34,154,000 | 626 |
| 2014-03-12 | 324 | 328 | 319 | 322 | 41,955,000 | 644 |
| 2014-03-11 | 331 | 332 | 325 | 327 | 30,986,000 | 654 |
| 2014-03-10 | 338 | 341 | 334 | 336 | 26,368,000 | 672 |
| 2014-03-07 | 347 | 347 | 331 | 337 | 38,905,000 | 674 |
| 2014-03-06 | 346 | 346 | 340 | 341 | 43,389,000 | 682 |
| 2014-03-05 | 341 | 349 | 339 | 347 | 42,127,000 | 694 |
| 2014-03-04 | 326 | 339 | 325 | 333 | 36,361,000 | 666 |
| 2014-03-03 | 334 | 336 | 325 | 330 | 46,140,000 | 660 |
| 2014-02-28 | 350 | 351 | 335 | 343 | 57,584,000 | 686 |
| 2014-02-27 | 342 | 355 | 342 | 349 | 76,126,000 | 698 |
| 2014-02-26 | 325 | 338 | 324 | 338 | 57,029,000 | 676 |
| 2014-02-25 | 325 | 333 | 323 | 329 | 58,689,000 | 658 |
| 2014-02-24 | 312 | 320 | 310 | 318 | 55,541,000 | 636 |
| 2014-02-21 | 309 | 311 | 304 | 308 | 19,264,000 | 616 |
| 2014-02-20 | 308 | 312 | 303 | 305 | 26,427,000 | 610 |
| 2014-02-19 | 316 | 321 | 307 | 309 | 59,535,000 | 618 |
| 2014-02-18 | 311 | 320 | 307 | 320 | 52,821,000 | 640 |
| 2014-02-17 | 299 | 309 | 294 | 309 | 33,628,000 | 618 |
| 2014-02-14 | 303 | 304 | 292 | 300 | 33,234,000 | 600 |
| 2014-02-13 | 311 | 311 | 301 | 302 | 30,486,000 | 604 |
| 2014-02-12 | 309 | 315 | 303 | 311 | 46,008,000 | 622 |
| 2014-02-10 | 308 | 310 | 297 | 305 | 33,499,000 | 610 |
| 2014-02-07 | 301 | 302 | 294 | 302 | 36,965,000 | 604 |
| 2014-02-06 | 284 | 304 | 283 | 298 | 66,892,000 | 596 |
| 2014-02-05 | 287 | 291 | 272 | 279 | 52,569,000 | 558 |
| 2014-02-04 | 284 | 289 | 279 | 280 | 57,043,000 | 560 |
| 2014-02-03 | 296 | 310 | 295 | 298 | 65,935,000 | 596 |
| 2014-01-31 | 290 | 307 | 288 | 299 | 146,985,000 | 598 |
| 2014-01-30 | 278 | 279 | 268 | 270 | 31,420,000 | 540 |
| 2014-01-29 | 280 | 285 | 277 | 284 | 25,936,000 | 568 |
| 2014-01-28 | 279 | 284 | 273 | 275 | 40,008,000 | 550 |
| 2014-01-27 | 277 | 285 | 275 | 281 | 42,687,000 | 562 |
| 2014-01-24 | 285 | 290 | 281 | 285 | 60,144,000 | 570 |
| 2014-01-23 | 283 | 290 | 281 | 286 | 81,299,000 | 572 |
| 2014-01-22 | 275 | 279 | 271 | 272 | 23,502,000 | 544 |
| 2014-01-21 | 276 | 282 | 273 | 276 | 29,619,000 | 552 |
| 2014-01-20 | 277 | 277 | 270 | 272 | 18,616,000 | 544 |
| 2014-01-17 | 278 | 283 | 276 | 277 | 36,487,000 | 554 |
| 2014-01-16 | 277 | 286 | 274 | 275 | 56,288,000 | 550 |
| 2014-01-15 | 274 | 278 | 268 | 276 | 60,681,000 | 552 |
| 2014-01-14 | 265 | 277 | 263 | 272 | 53,803,000 | 544 |
| 2014-01-10 | 256 | 271 | 255 | 270 | 73,027,000 | 540 |
| 2014-01-09 | 247 | 257 | 247 | 254 | 57,255,000 | 508 |
| 2014-01-08 | 243 | 249 | 242 | 245 | 35,951,000 | 490 |
| 2014-01-07 | 240 | 243 | 235 | 241 | 25,828,000 | 482 |
| 2014-01-06 | 237 | 243 | 236 | 241 | 31,475,000 | 482 |
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