6701 NEC の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 382 | 391 | 382 | 385 | 9,363,000 | 3,850 |
| 2015-12-29 | 377 | 385 | 377 | 383 | 11,611,000 | 3,830 |
| 2015-12-28 | 373 | 385 | 373 | 380 | 15,838,000 | 3,800 |
| 2015-12-25 | 376 | 376 | 367 | 369 | 16,542,000 | 3,690 |
| 2015-12-24 | 382 | 384 | 378 | 379 | 12,211,000 | 3,790 |
| 2015-12-22 | 382 | 385 | 380 | 382 | 14,850,000 | 3,820 |
| 2015-12-21 | 385 | 386 | 380 | 384 | 16,781,000 | 3,840 |
| 2015-12-18 | 392 | 394 | 385 | 387 | 24,696,000 | 3,870 |
| 2015-12-17 | 397 | 399 | 392 | 393 | 15,364,000 | 3,930 |
| 2015-12-16 | 386 | 394 | 385 | 390 | 15,666,000 | 3,900 |
| 2015-12-15 | 386 | 387 | 378 | 379 | 14,134,000 | 3,790 |
| 2015-12-14 | 382 | 385 | 379 | 385 | 12,953,000 | 3,850 |
| 2015-12-11 | 385 | 393 | 385 | 388 | 19,838,000 | 3,880 |
| 2015-12-10 | 391 | 391 | 386 | 389 | 21,296,000 | 3,890 |
| 2015-12-09 | 397 | 397 | 392 | 395 | 19,814,000 | 3,950 |
| 2015-12-08 | 405 | 406 | 396 | 399 | 16,851,000 | 3,990 |
| 2015-12-07 | 406 | 408 | 403 | 404 | 17,682,000 | 4,040 |
| 2015-12-04 | 405 | 408 | 405 | 406 | 12,658,000 | 4,060 |
| 2015-12-03 | 408 | 412 | 407 | 410 | 7,911,000 | 4,100 |
| 2015-12-02 | 412 | 412 | 409 | 410 | 5,902,000 | 4,100 |
| 2015-12-01 | 413 | 413 | 407 | 412 | 11,244,000 | 4,120 |
| 2015-11-30 | 420 | 420 | 410 | 412 | 23,564,000 | 4,120 |
| 2015-11-27 | 413 | 420 | 413 | 417 | 20,830,000 | 4,170 |
| 2015-11-26 | 411 | 414 | 410 | 413 | 14,745,000 | 4,130 |
| 2015-11-25 | 410 | 413 | 407 | 409 | 13,816,000 | 4,090 |
| 2015-11-24 | 414 | 414 | 408 | 413 | 14,209,000 | 4,130 |
| 2015-11-20 | 411 | 417 | 409 | 415 | 27,677,000 | 4,150 |
| 2015-11-19 | 414 | 414 | 406 | 411 | 20,699,000 | 4,110 |
| 2015-11-18 | 414 | 417 | 409 | 410 | 31,846,000 | 4,100 |
| 2015-11-17 | 402 | 415 | 401 | 415 | 54,314,000 | 4,150 |
| 2015-11-16 | 385 | 392 | 385 | 391 | 10,871,000 | 3,910 |
| 2015-11-13 | 386 | 392 | 386 | 390 | 14,596,000 | 3,900 |
| 2015-11-12 | 388 | 390 | 384 | 389 | 14,640,000 | 3,890 |
| 2015-11-11 | 389 | 390 | 386 | 387 | 11,591,000 | 3,870 |
| 2015-11-10 | 386 | 391 | 385 | 390 | 9,403,000 | 3,900 |
| 2015-11-09 | 389 | 391 | 387 | 390 | 15,429,000 | 3,900 |
| 2015-11-06 | 381 | 387 | 380 | 386 | 19,214,000 | 3,860 |
| 2015-11-05 | 380 | 384 | 378 | 380 | 27,314,000 | 3,800 |
| 2015-11-04 | 377 | 384 | 375 | 378 | 29,401,000 | 3,780 |
| 2015-11-02 | 370 | 376 | 366 | 373 | 31,795,000 | 3,730 |
| 2015-10-30 | 389 | 402 | 373 | 375 | 75,180,000 | 3,750 |
| 2015-10-29 | 412 | 415 | 409 | 411 | 24,048,000 | 4,110 |
| 2015-10-28 | 408 | 411 | 405 | 408 | 11,157,000 | 4,080 |
| 2015-10-27 | 413 | 415 | 407 | 408 | 15,162,000 | 4,080 |
| 2015-10-26 | 411 | 416 | 410 | 413 | 12,033,000 | 4,130 |
| 2015-10-23 | 411 | 417 | 404 | 406 | 32,801,000 | 4,060 |
| 2015-10-22 | 409 | 411 | 405 | 406 | 11,423,000 | 4,060 |
| 2015-10-21 | 405 | 410 | 405 | 410 | 10,207,000 | 4,100 |
| 2015-10-20 | 405 | 408 | 401 | 405 | 25,553,000 | 4,050 |
| 2015-10-19 | 400 | 403 | 395 | 400 | 17,378,000 | 4,000 |
| 2015-10-16 | 395 | 400 | 394 | 397 | 11,674,000 | 3,970 |
| 2015-10-15 | 386 | 395 | 382 | 394 | 19,619,000 | 3,940 |
| 2015-10-14 | 392 | 392 | 386 | 388 | 11,088,000 | 3,880 |
| 2015-10-13 | 397 | 399 | 394 | 395 | 9,862,000 | 3,950 |
| 2015-10-09 | 398 | 401 | 395 | 398 | 16,024,000 | 3,980 |
| 2015-10-08 | 392 | 398 | 390 | 395 | 19,650,000 | 3,950 |
| 2015-10-07 | 384 | 391 | 383 | 389 | 13,505,000 | 3,890 |
| 2015-10-06 | 383 | 389 | 381 | 386 | 14,904,000 | 3,860 |
| 2015-10-05 | 380 | 383 | 378 | 378 | 11,982,000 | 3,780 |
| 2015-10-02 | 375 | 383 | 373 | 378 | 17,370,000 | 3,780 |
| 2015-10-01 | 370 | 379 | 369 | 376 | 13,938,000 | 3,760 |
| 2015-09-30 | 361 | 369 | 360 | 367 | 9,196,000 | 3,670 |
| 2015-09-29 | 369 | 371 | 357 | 359 | 22,494,000 | 3,590 |
| 2015-09-28 | 373 | 380 | 371 | 375 | 11,572,000 | 3,750 |
| 2015-09-25 | 375 | 376 | 368 | 375 | 12,523,000 | 3,750 |
| 2015-09-24 | 384 | 385 | 375 | 375 | 14,365,000 | 3,750 |
| 2015-09-18 | 390 | 392 | 385 | 387 | 12,644,000 | 3,870 |
| 2015-09-17 | 388 | 392 | 387 | 391 | 8,956,000 | 3,910 |
| 2015-09-16 | 386 | 391 | 383 | 386 | 12,997,000 | 3,860 |
| 2015-09-15 | 387 | 390 | 383 | 383 | 12,353,000 | 3,830 |
| 2015-09-14 | 389 | 393 | 386 | 386 | 15,765,000 | 3,860 |
| 2015-09-11 | 389 | 394 | 384 | 385 | 21,706,000 | 3,850 |
| 2015-09-10 | 375 | 389 | 373 | 384 | 23,412,000 | 3,840 |
| 2015-09-09 | 380 | 382 | 375 | 382 | 21,137,000 | 3,820 |
| 2015-09-08 | 378 | 380 | 373 | 373 | 15,495,000 | 3,730 |
| 2015-09-07 | 371 | 380 | 367 | 380 | 16,944,000 | 3,800 |
| 2015-09-04 | 379 | 379 | 369 | 376 | 21,335,000 | 3,760 |
| 2015-09-03 | 381 | 382 | 375 | 376 | 14,260,000 | 3,760 |
| 2015-09-02 | 375 | 380 | 370 | 376 | 27,726,000 | 3,760 |
| 2015-09-01 | 385 | 385 | 377 | 379 | 26,777,000 | 3,790 |
| 2015-08-31 | 381 | 385 | 379 | 383 | 12,864,000 | 3,830 |
| 2015-08-28 | 382 | 386 | 378 | 380 | 31,803,000 | 3,800 |
| 2015-08-27 | 368 | 377 | 365 | 372 | 30,914,000 | 3,720 |
| 2015-08-26 | 357 | 362 | 350 | 358 | 35,305,000 | 3,580 |
| 2015-08-25 | 353 | 376 | 349 | 355 | 33,319,000 | 3,550 |
| 2015-08-24 | 376 | 380 | 367 | 368 | 25,132,000 | 3,680 |
| 2015-08-21 | 389 | 393 | 386 | 387 | 17,474,000 | 3,870 |
| 2015-08-20 | 400 | 402 | 396 | 397 | 16,661,000 | 3,970 |
| 2015-08-19 | 406 | 410 | 401 | 401 | 18,016,000 | 4,010 |
| 2015-08-18 | 407 | 412 | 405 | 406 | 14,743,000 | 4,060 |
| 2015-08-17 | 407 | 410 | 404 | 409 | 12,155,000 | 4,090 |
| 2015-08-14 | 409 | 409 | 403 | 405 | 9,508,000 | 4,050 |
| 2015-08-13 | 408 | 411 | 405 | 410 | 15,600,000 | 4,100 |
| 2015-08-12 | 405 | 413 | 404 | 409 | 21,397,000 | 4,090 |
| 2015-08-11 | 410 | 410 | 400 | 406 | 20,664,000 | 4,060 |
| 2015-08-10 | 410 | 411 | 398 | 407 | 18,306,000 | 4,070 |
| 2015-08-07 | 409 | 413 | 405 | 410 | 13,412,000 | 4,100 |
| 2015-08-06 | 414 | 415 | 407 | 409 | 13,821,000 | 4,090 |
| 2015-08-05 | 404 | 414 | 402 | 410 | 24,080,000 | 4,100 |
| 2015-08-04 | 402 | 404 | 399 | 404 | 15,647,000 | 4,040 |
| 2015-08-03 | 393 | 404 | 393 | 404 | 28,756,000 | 4,040 |
| 2015-07-31 | 379 | 396 | 377 | 396 | 64,596,000 | 3,960 |
| 2015-07-30 | 367 | 373 | 354 | 363 | 33,771,000 | 3,630 |
| 2015-07-29 | 374 | 375 | 367 | 369 | 7,466,000 | 3,690 |
| 2015-07-28 | 369 | 372 | 366 | 370 | 13,339,000 | 3,700 |
| 2015-07-27 | 373 | 374 | 369 | 373 | 8,653,000 | 3,730 |
| 2015-07-24 | 375 | 376 | 373 | 376 | 5,982,000 | 3,760 |
| 2015-07-23 | 379 | 380 | 376 | 377 | 5,407,000 | 3,770 |
| 2015-07-22 | 378 | 380 | 377 | 377 | 7,469,000 | 3,770 |
| 2015-07-21 | 379 | 381 | 378 | 381 | 4,688,000 | 3,810 |
| 2015-07-17 | 380 | 380 | 375 | 379 | 9,066,000 | 3,790 |
| 2015-07-16 | 381 | 382 | 376 | 379 | 10,601,000 | 3,790 |
| 2015-07-15 | 382 | 383 | 375 | 378 | 8,315,000 | 3,780 |
| 2015-07-14 | 379 | 385 | 377 | 381 | 20,382,000 | 3,810 |
| 2015-07-13 | 371 | 376 | 370 | 373 | 15,233,000 | 3,730 |
| 2015-07-10 | 370 | 372 | 364 | 366 | 22,060,000 | 3,660 |
| 2015-07-09 | 355 | 374 | 351 | 373 | 27,504,000 | 3,730 |
| 2015-07-08 | 375 | 377 | 361 | 362 | 21,540,000 | 3,620 |
| 2015-07-07 | 370 | 377 | 367 | 376 | 30,040,000 | 3,760 |
| 2015-07-06 | 365 | 368 | 362 | 363 | 13,517,000 | 3,630 |
| 2015-07-03 | 373 | 375 | 370 | 371 | 8,834,000 | 3,710 |
| 2015-07-02 | 375 | 376 | 373 | 375 | 8,519,000 | 3,750 |
| 2015-07-01 | 374 | 378 | 372 | 373 | 13,977,000 | 3,730 |
| 2015-06-30 | 366 | 373 | 366 | 371 | 11,601,000 | 3,710 |
| 2015-06-29 | 368 | 372 | 365 | 368 | 29,754,000 | 3,680 |
| 2015-06-26 | 385 | 386 | 377 | 378 | 20,387,000 | 3,780 |
| 2015-06-25 | 392 | 392 | 385 | 385 | 9,713,000 | 3,850 |
| 2015-06-24 | 393 | 397 | 392 | 393 | 13,354,000 | 3,930 |
| 2015-06-23 | 388 | 392 | 384 | 391 | 13,047,000 | 3,910 |
| 2015-06-22 | 384 | 387 | 382 | 383 | 11,498,000 | 3,830 |
| 2015-06-19 | 375 | 382 | 375 | 380 | 18,707,000 | 3,800 |
| 2015-06-18 | 379 | 380 | 373 | 374 | 16,044,000 | 3,740 |
| 2015-06-17 | 382 | 384 | 378 | 380 | 13,448,000 | 3,800 |
| 2015-06-16 | 386 | 387 | 379 | 381 | 16,184,000 | 3,810 |
| 2015-06-15 | 385 | 390 | 383 | 389 | 16,668,000 | 3,890 |
| 2015-06-12 | 391 | 395 | 388 | 388 | 21,417,000 | 3,880 |
| 2015-06-11 | 394 | 396 | 391 | 393 | 10,954,000 | 3,930 |
| 2015-06-10 | 394 | 398 | 389 | 389 | 24,372,000 | 3,890 |
| 2015-06-09 | 403 | 404 | 394 | 395 | 19,364,000 | 3,950 |
| 2015-06-08 | 405 | 407 | 403 | 403 | 13,579,000 | 4,030 |
| 2015-06-05 | 407 | 408 | 403 | 406 | 14,322,000 | 4,060 |
| 2015-06-04 | 408 | 410 | 406 | 409 | 10,639,000 | 4,090 |
| 2015-06-03 | 408 | 408 | 404 | 406 | 13,455,000 | 4,060 |
| 2015-06-02 | 410 | 413 | 406 | 407 | 12,937,000 | 4,070 |
| 2015-06-01 | 405 | 411 | 403 | 409 | 12,863,000 | 4,090 |
| 2015-05-29 | 408 | 410 | 404 | 408 | 24,656,000 | 4,080 |
| 2015-05-28 | 414 | 414 | 406 | 408 | 16,714,000 | 4,080 |
| 2015-05-27 | 410 | 413 | 408 | 412 | 16,019,000 | 4,120 |
| 2015-05-26 | 409 | 410 | 406 | 409 | 10,200,000 | 4,090 |
| 2015-05-25 | 412 | 412 | 406 | 409 | 10,715,000 | 4,090 |
| 2015-05-22 | 411 | 413 | 408 | 411 | 11,248,000 | 4,110 |
| 2015-05-21 | 415 | 415 | 410 | 411 | 12,453,000 | 4,110 |
| 2015-05-20 | 414 | 418 | 413 | 414 | 29,968,000 | 4,140 |
| 2015-05-19 | 405 | 414 | 398 | 408 | 58,926,000 | 4,080 |
| 2015-05-18 | 407 | 408 | 402 | 403 | 26,043,000 | 4,030 |
| 2015-05-15 | 417 | 418 | 409 | 411 | 19,204,000 | 4,110 |
| 2015-05-14 | 415 | 418 | 415 | 416 | 15,987,000 | 4,160 |
| 2015-05-13 | 411 | 420 | 410 | 417 | 20,914,000 | 4,170 |
| 2015-05-12 | 408 | 412 | 407 | 410 | 12,079,000 | 4,100 |
| 2015-05-11 | 417 | 418 | 407 | 408 | 24,299,000 | 4,080 |
| 2015-05-08 | 405 | 416 | 405 | 412 | 25,903,000 | 4,120 |
| 2015-05-07 | 400 | 407 | 400 | 402 | 26,619,000 | 4,020 |
| 2015-05-01 | 403 | 407 | 397 | 402 | 29,221,000 | 4,020 |
| 2015-04-30 | 398 | 408 | 393 | 402 | 52,906,000 | 4,020 |
| 2015-04-28 | 419 | 426 | 416 | 418 | 27,381,000 | 4,180 |
| 2015-04-27 | 425 | 430 | 418 | 426 | 54,749,000 | 4,260 |
| 2015-04-24 | 405 | 415 | 404 | 406 | 36,409,000 | 4,060 |
| 2015-04-23 | 393 | 402 | 391 | 402 | 36,665,000 | 4,020 |
| 2015-04-22 | 392 | 395 | 388 | 391 | 24,247,000 | 3,910 |
| 2015-04-21 | 393 | 397 | 389 | 390 | 30,581,000 | 3,900 |
| 2015-04-20 | 390 | 394 | 384 | 388 | 19,662,000 | 3,880 |
| 2015-04-17 | 394 | 397 | 390 | 392 | 42,387,000 | 3,920 |
| 2015-04-16 | 382 | 388 | 382 | 388 | 18,967,000 | 3,880 |
| 2015-04-15 | 389 | 390 | 381 | 385 | 30,965,000 | 3,850 |
| 2015-04-14 | 384 | 389 | 384 | 386 | 26,305,000 | 3,860 |
| 2015-04-13 | 375 | 385 | 374 | 384 | 30,308,000 | 3,840 |
| 2015-04-10 | 376 | 377 | 372 | 374 | 20,412,000 | 3,740 |
| 2015-04-09 | 369 | 375 | 368 | 373 | 32,775,000 | 3,730 |
| 2015-04-08 | 363 | 369 | 363 | 367 | 21,346,000 | 3,670 |
| 2015-04-07 | 360 | 364 | 359 | 362 | 20,500,000 | 3,620 |
| 2015-04-06 | 363 | 365 | 360 | 361 | 20,641,000 | 3,610 |
| 2015-04-03 | 360 | 364 | 359 | 364 | 20,953,000 | 3,640 |
| 2015-04-02 | 354 | 362 | 353 | 359 | 26,069,000 | 3,590 |
| 2015-04-01 | 353 | 355 | 352 | 354 | 21,677,000 | 3,540 |
| 2015-03-31 | 352 | 356 | 351 | 353 | 29,539,000 | 3,530 |
| 2015-03-30 | 350 | 352 | 346 | 347 | 18,077,000 | 3,470 |
| 2015-03-27 | 350 | 355 | 347 | 350 | 29,738,000 | 3,500 |
| 2015-03-26 | 354 | 356 | 351 | 355 | 18,854,000 | 3,550 |
| 2015-03-25 | 354 | 358 | 352 | 356 | 20,694,000 | 3,560 |
| 2015-03-24 | 358 | 359 | 354 | 354 | 25,961,000 | 3,540 |
| 2015-03-23 | 355 | 358 | 353 | 355 | 14,183,000 | 3,550 |
| 2015-03-20 | 355 | 356 | 351 | 354 | 14,223,000 | 3,540 |
| 2015-03-19 | 361 | 361 | 350 | 354 | 32,622,000 | 3,540 |
| 2015-03-18 | 361 | 363 | 356 | 360 | 25,156,000 | 3,600 |
| 2015-03-17 | 365 | 365 | 361 | 363 | 19,662,000 | 3,630 |
| 2015-03-16 | 364 | 368 | 361 | 363 | 14,589,000 | 3,630 |
| 2015-03-13 | 363 | 366 | 362 | 364 | 22,776,000 | 3,640 |
| 2015-03-12 | 359 | 363 | 358 | 359 | 20,016,000 | 3,590 |
| 2015-03-11 | 349 | 360 | 348 | 356 | 21,474,000 | 3,560 |
| 2015-03-10 | 351 | 355 | 350 | 352 | 17,560,000 | 3,520 |
| 2015-03-09 | 350 | 356 | 348 | 351 | 16,630,000 | 3,510 |
| 2015-03-06 | 350 | 352 | 348 | 350 | 12,319,000 | 3,500 |
| 2015-03-05 | 346 | 352 | 346 | 351 | 15,144,000 | 3,510 |
| 2015-03-04 | 354 | 354 | 346 | 346 | 34,765,000 | 3,460 |
| 2015-03-03 | 361 | 363 | 356 | 358 | 22,461,000 | 3,580 |
| 2015-03-02 | 365 | 367 | 358 | 360 | 25,410,000 | 3,600 |
| 2015-02-27 | 367 | 368 | 358 | 364 | 31,290,000 | 3,640 |
| 2015-02-26 | 364 | 368 | 361 | 366 | 24,298,000 | 3,660 |
| 2015-02-25 | 365 | 372 | 364 | 366 | 37,562,000 | 3,660 |
| 2015-02-24 | 355 | 362 | 353 | 361 | 19,973,000 | 3,610 |
| 2015-02-23 | 358 | 358 | 354 | 355 | 14,553,000 | 3,550 |
| 2015-02-20 | 356 | 358 | 353 | 356 | 21,933,000 | 3,560 |
| 2015-02-19 | 345 | 357 | 343 | 354 | 42,182,000 | 3,540 |
| 2015-02-18 | 329 | 347 | 328 | 342 | 45,972,000 | 3,420 |
| 2015-02-17 | 330 | 331 | 326 | 327 | 16,505,000 | 3,270 |
| 2015-02-16 | 330 | 332 | 327 | 330 | 20,892,000 | 3,300 |
| 2015-02-13 | 331 | 332 | 328 | 328 | 19,372,000 | 3,280 |
| 2015-02-12 | 330 | 333 | 329 | 331 | 17,251,000 | 3,310 |
| 2015-02-10 | 333 | 333 | 325 | 328 | 16,845,000 | 3,280 |
| 2015-02-09 | 334 | 335 | 329 | 331 | 11,551,000 | 3,310 |
| 2015-02-06 | 327 | 333 | 325 | 330 | 22,246,000 | 3,300 |
| 2015-02-05 | 324 | 326 | 320 | 324 | 15,753,000 | 3,240 |
| 2015-02-04 | 325 | 330 | 321 | 323 | 27,128,000 | 3,230 |
| 2015-02-03 | 329 | 334 | 319 | 321 | 40,615,000 | 3,210 |
| 2015-02-02 | 330 | 331 | 322 | 325 | 32,703,000 | 3,250 |
| 2015-01-30 | 337 | 344 | 331 | 334 | 67,896,000 | 3,340 |
| 2015-01-29 | 364 | 367 | 361 | 361 | 12,577,000 | 3,610 |
| 2015-01-28 | 361 | 368 | 360 | 363 | 18,448,000 | 3,630 |
| 2015-01-27 | 364 | 365 | 362 | 364 | 11,735,000 | 3,640 |
| 2015-01-26 | 360 | 364 | 358 | 362 | 12,136,000 | 3,620 |
| 2015-01-23 | 360 | 361 | 355 | 361 | 16,875,000 | 3,610 |
| 2015-01-22 | 365 | 365 | 355 | 356 | 21,796,000 | 3,560 |
| 2015-01-21 | 362 | 367 | 362 | 365 | 17,147,000 | 3,650 |
| 2015-01-20 | 358 | 365 | 358 | 363 | 21,054,000 | 3,630 |
| 2015-01-19 | 356 | 361 | 350 | 356 | 25,334,000 | 3,560 |
| 2015-01-16 | 349 | 358 | 348 | 356 | 34,573,000 | 3,560 |
| 2015-01-15 | 346 | 358 | 346 | 354 | 26,406,000 | 3,540 |
| 2015-01-14 | 346 | 349 | 342 | 345 | 18,492,000 | 3,450 |
| 2015-01-13 | 340 | 348 | 339 | 347 | 22,989,000 | 3,470 |
| 2015-01-09 | 347 | 349 | 339 | 343 | 20,528,000 | 3,430 |
| 2015-01-08 | 343 | 350 | 340 | 346 | 19,658,000 | 3,460 |
| 2015-01-07 | 340 | 343 | 337 | 339 | 19,070,000 | 3,390 |
| 2015-01-06 | 345 | 346 | 341 | 342 | 22,466,000 | 3,420 |
| 2015-01-05 | 351 | 355 | 348 | 352 | 11,704,000 | 3,520 |
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
