6701 NEC の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,040 | 3,050 | 3,040 | 3,040 | 425,200 | 608 |
| 2017-12-28 | 3,050 | 3,055 | 3,030 | 3,030 | 357,500 | 606 |
| 2017-12-27 | 3,030 | 3,055 | 3,030 | 3,040 | 422,100 | 608 |
| 2017-12-26 | 3,030 | 3,040 | 3,020 | 3,030 | 660,000 | 606 |
| 2017-12-25 | 3,060 | 3,065 | 3,030 | 3,055 | 534,000 | 611 |
| 2017-12-22 | 3,070 | 3,085 | 3,050 | 3,060 | 837,200 | 612 |
| 2017-12-21 | 3,075 | 3,090 | 3,070 | 3,070 | 792,800 | 614 |
| 2017-12-20 | 3,100 | 3,105 | 3,085 | 3,085 | 698,700 | 617 |
| 2017-12-19 | 3,115 | 3,135 | 3,100 | 3,110 | 937,400 | 622 |
| 2017-12-18 | 3,145 | 3,160 | 3,130 | 3,135 | 698,000 | 627 |
| 2017-12-15 | 3,090 | 3,160 | 3,090 | 3,135 | 1,980,700 | 627 |
| 2017-12-14 | 3,075 | 3,100 | 3,075 | 3,095 | 802,600 | 619 |
| 2017-12-13 | 3,060 | 3,085 | 3,055 | 3,065 | 817,100 | 613 |
| 2017-12-12 | 3,035 | 3,060 | 3,025 | 3,060 | 695,000 | 612 |
| 2017-12-11 | 3,025 | 3,045 | 3,015 | 3,040 | 668,000 | 608 |
| 2017-12-08 | 2,980 | 3,025 | 2,980 | 3,015 | 1,238,700 | 603 |
| 2017-12-07 | 2,975 | 2,996 | 2,967 | 2,996 | 851,000 | 599.20 |
| 2017-12-06 | 2,975 | 2,978 | 2,942 | 2,959 | 984,100 | 591.80 |
| 2017-12-05 | 2,963 | 2,997 | 2,963 | 2,988 | 754,400 | 597.60 |
| 2017-12-04 | 3,000 | 3,005 | 2,962 | 2,971 | 705,800 | 594.20 |
| 2017-12-01 | 3,030 | 3,045 | 2,981 | 2,989 | 863,300 | 597.80 |
| 2017-11-30 | 2,982 | 3,010 | 2,959 | 3,000 | 1,423,200 | 600 |
| 2017-11-29 | 2,942 | 2,991 | 2,941 | 2,986 | 1,185,600 | 597.20 |
| 2017-11-28 | 2,920 | 2,947 | 2,918 | 2,924 | 871,400 | 584.80 |
| 2017-11-27 | 2,905 | 2,947 | 2,905 | 2,912 | 1,078,000 | 582.40 |
| 2017-11-24 | 2,892 | 2,893 | 2,866 | 2,885 | 601,900 | 577 |
| 2017-11-22 | 2,900 | 2,907 | 2,890 | 2,895 | 628,300 | 579 |
| 2017-11-21 | 2,902 | 2,914 | 2,885 | 2,892 | 823,100 | 578.40 |
| 2017-11-20 | 2,898 | 2,911 | 2,885 | 2,902 | 761,500 | 580.40 |
| 2017-11-17 | 2,969 | 2,975 | 2,910 | 2,913 | 924,200 | 582.60 |
| 2017-11-16 | 2,930 | 2,955 | 2,915 | 2,940 | 756,600 | 588 |
| 2017-11-15 | 2,950 | 2,960 | 2,907 | 2,931 | 1,119,800 | 586.20 |
| 2017-11-13 | 3,050 | 3,065 | 3,000 | 3,005 | 941,200 | 601 |
| 2017-11-10 | 3,020 | 3,075 | 3,020 | 3,065 | 974,900 | 613 |
| 2017-11-09 | 3,050 | 3,110 | 3,015 | 3,060 | 1,914,800 | 612 |
| 2017-11-08 | 3,010 | 3,040 | 2,978 | 3,035 | 1,124,000 | 607 |
| 2017-11-07 | 3,005 | 3,040 | 3,005 | 3,025 | 722,900 | 605 |
| 2017-11-06 | 3,035 | 3,045 | 3,005 | 3,005 | 943,600 | 601 |
| 2017-11-02 | 3,015 | 3,030 | 2,995 | 3,030 | 1,257,900 | 606 |
| 2017-11-01 | 3,105 | 3,110 | 2,995 | 2,999 | 3,032,400 | 599.80 |
| 2017-10-31 | 3,105 | 3,110 | 3,085 | 3,100 | 705,600 | 620 |
| 2017-10-30 | 3,120 | 3,140 | 3,110 | 3,110 | 1,384,200 | 622 |
| 2017-10-27 | 3,140 | 3,145 | 3,110 | 3,130 | 709,000 | 626 |
| 2017-10-26 | 3,130 | 3,140 | 3,120 | 3,135 | 503,600 | 627 |
| 2017-10-25 | 3,180 | 3,190 | 3,125 | 3,135 | 924,100 | 627 |
| 2017-10-24 | 3,110 | 3,180 | 3,110 | 3,175 | 1,684,800 | 635 |
| 2017-10-23 | 3,115 | 3,120 | 3,105 | 3,105 | 650,000 | 621 |
| 2017-10-20 | 3,095 | 3,095 | 3,080 | 3,090 | 513,800 | 618 |
| 2017-10-19 | 3,120 | 3,125 | 3,090 | 3,105 | 677,500 | 621 |
| 2017-10-18 | 3,090 | 3,120 | 3,080 | 3,100 | 837,700 | 620 |
| 2017-10-17 | 3,090 | 3,095 | 3,060 | 3,080 | 660,900 | 616 |
| 2017-10-16 | 3,065 | 3,115 | 3,065 | 3,065 | 1,079,300 | 613 |
| 2017-10-13 | 3,040 | 3,070 | 3,035 | 3,065 | 919,900 | 613 |
| 2017-10-12 | 3,075 | 3,075 | 3,055 | 3,060 | 449,500 | 612 |
| 2017-10-11 | 3,070 | 3,085 | 3,065 | 3,075 | 577,600 | 615 |
| 2017-10-10 | 3,055 | 3,085 | 3,050 | 3,085 | 691,400 | 617 |
| 2017-10-06 | 3,070 | 3,090 | 3,060 | 3,065 | 695,900 | 613 |
| 2017-10-05 | 3,050 | 3,075 | 3,035 | 3,070 | 808,700 | 614 |
| 2017-10-04 | 3,060 | 3,105 | 3,055 | 3,060 | 1,285,400 | 612 |
| 2017-10-03 | 3,055 | 3,070 | 3,050 | 3,065 | 1,051,500 | 613 |
| 2017-10-02 | 3,060 | 3,065 | 3,030 | 3,035 | 888,800 | 607 |
| 2017-09-29 | 3,050 | 3,060 | 3,025 | 3,050 | 1,249,700 | 610 |
| 2017-09-28 | 2,995 | 3,050 | 2,990 | 3,035 | 1,396,300 | 607 |
| 2017-09-27 | 2,981 | 3,010 | 2,975 | 2,982 | 861,900 | 596.40 |
| 2017-09-26 | 297 | 298 | 297 | 298 | 4,142,000 | 596 |
| 2017-09-25 | 297 | 298 | 296 | 297 | 4,587,000 | 594 |
| 2017-09-22 | 295 | 297 | 294 | 297 | 7,526,000 | 594 |
| 2017-09-21 | 298 | 299 | 293 | 296 | 12,941,000 | 592 |
| 2017-09-20 | 299 | 299 | 297 | 298 | 8,638,000 | 596 |
| 2017-09-19 | 299 | 302 | 298 | 299 | 12,307,000 | 598 |
| 2017-09-15 | 294 | 297 | 293 | 296 | 12,193,000 | 592 |
| 2017-09-14 | 294 | 296 | 293 | 294 | 6,746,000 | 588 |
| 2017-09-13 | 293 | 295 | 292 | 293 | 6,927,000 | 586 |
| 2017-09-12 | 291 | 293 | 290 | 291 | 7,864,000 | 582 |
| 2017-09-11 | 288 | 292 | 287 | 289 | 6,302,000 | 578 |
| 2017-09-08 | 287 | 288 | 285 | 286 | 8,450,000 | 572 |
| 2017-09-07 | 289 | 290 | 288 | 289 | 4,699,000 | 578 |
| 2017-09-06 | 289 | 289 | 287 | 289 | 5,693,000 | 578 |
| 2017-09-05 | 291 | 292 | 287 | 290 | 6,824,000 | 580 |
| 2017-09-04 | 290 | 294 | 289 | 290 | 7,369,000 | 580 |
| 2017-09-01 | 292 | 297 | 292 | 292 | 8,245,000 | 584 |
| 2017-08-31 | 293 | 294 | 291 | 291 | 9,241,000 | 582 |
| 2017-08-30 | 291 | 292 | 291 | 291 | 3,544,000 | 582 |
| 2017-08-29 | 288 | 290 | 288 | 289 | 3,117,000 | 578 |
| 2017-08-28 | 291 | 293 | 290 | 291 | 4,333,000 | 582 |
| 2017-08-25 | 290 | 295 | 290 | 292 | 5,307,000 | 584 |
| 2017-08-24 | 292 | 293 | 290 | 290 | 6,938,000 | 580 |
| 2017-08-23 | 296 | 296 | 293 | 293 | 5,513,000 | 586 |
| 2017-08-22 | 294 | 295 | 293 | 295 | 3,612,000 | 590 |
| 2017-08-21 | 297 | 297 | 293 | 295 | 10,154,000 | 590 |
| 2017-08-18 | 296 | 297 | 294 | 296 | 11,228,000 | 592 |
| 2017-08-17 | 299 | 300 | 296 | 297 | 7,503,000 | 594 |
| 2017-08-16 | 303 | 305 | 298 | 299 | 11,530,000 | 598 |
| 2017-08-15 | 297 | 302 | 295 | 299 | 9,724,000 | 598 |
| 2017-08-14 | 296 | 297 | 293 | 295 | 8,152,000 | 590 |
| 2017-08-10 | 302 | 303 | 296 | 299 | 12,015,000 | 598 |
| 2017-08-09 | 304 | 304 | 299 | 303 | 8,781,000 | 606 |
| 2017-08-08 | 304 | 305 | 303 | 304 | 5,099,000 | 608 |
| 2017-08-07 | 303 | 306 | 302 | 302 | 9,484,000 | 604 |
| 2017-08-04 | 302 | 304 | 300 | 302 | 9,274,000 | 604 |
| 2017-08-03 | 301 | 304 | 299 | 303 | 9,489,000 | 606 |
| 2017-08-02 | 299 | 303 | 299 | 301 | 10,125,000 | 602 |
| 2017-08-01 | 303 | 304 | 298 | 299 | 9,809,000 | 598 |
| 2017-07-31 | 296 | 302 | 295 | 300 | 13,026,000 | 600 |
| 2017-07-28 | 297 | 297 | 296 | 297 | 6,137,000 | 594 |
| 2017-07-27 | 298 | 298 | 296 | 297 | 9,590,000 | 594 |
| 2017-07-26 | 296 | 298 | 295 | 297 | 7,000,000 | 594 |
| 2017-07-25 | 297 | 297 | 293 | 295 | 7,442,000 | 590 |
| 2017-07-24 | 298 | 298 | 295 | 297 | 5,198,000 | 594 |
| 2017-07-21 | 298 | 300 | 298 | 298 | 9,726,000 | 596 |
| 2017-07-20 | 295 | 297 | 295 | 297 | 4,243,000 | 594 |
| 2017-07-19 | 295 | 296 | 292 | 296 | 5,699,000 | 592 |
| 2017-07-18 | 297 | 298 | 295 | 296 | 7,232,000 | 592 |
| 2017-07-14 | 296 | 298 | 296 | 297 | 4,129,000 | 594 |
| 2017-07-13 | 298 | 298 | 295 | 297 | 6,202,000 | 594 |
| 2017-07-12 | 296 | 298 | 296 | 297 | 5,430,000 | 594 |
| 2017-07-11 | 296 | 298 | 296 | 297 | 9,266,000 | 594 |
| 2017-07-10 | 295 | 297 | 294 | 295 | 4,762,000 | 590 |
| 2017-07-07 | 295 | 296 | 292 | 295 | 7,777,000 | 590 |
| 2017-07-06 | 297 | 298 | 295 | 296 | 10,643,000 | 592 |
| 2017-07-05 | 298 | 299 | 297 | 298 | 9,663,000 | 596 |
| 2017-07-04 | 298 | 299 | 295 | 296 | 7,600,000 | 592 |
| 2017-07-03 | 299 | 301 | 297 | 298 | 12,120,000 | 596 |
| 2017-06-30 | 292 | 298 | 292 | 298 | 16,308,000 | 596 |
| 2017-06-29 | 293 | 295 | 291 | 294 | 7,757,000 | 588 |
| 2017-06-28 | 290 | 293 | 288 | 292 | 13,799,000 | 584 |
| 2017-06-27 | 290 | 292 | 289 | 290 | 6,003,000 | 580 |
| 2017-06-26 | 291 | 291 | 289 | 289 | 5,831,000 | 578 |
| 2017-06-23 | 289 | 292 | 288 | 290 | 5,832,000 | 580 |
| 2017-06-22 | 291 | 293 | 290 | 291 | 7,252,000 | 582 |
| 2017-06-21 | 289 | 292 | 289 | 290 | 8,020,000 | 580 |
| 2017-06-20 | 292 | 293 | 290 | 290 | 7,840,000 | 580 |
| 2017-06-19 | 287 | 293 | 286 | 290 | 11,479,000 | 580 |
| 2017-06-16 | 286 | 288 | 285 | 285 | 11,856,000 | 570 |
| 2017-06-15 | 288 | 288 | 285 | 286 | 7,484,000 | 572 |
| 2017-06-14 | 294 | 295 | 288 | 288 | 10,776,000 | 576 |
| 2017-06-13 | 291 | 296 | 291 | 293 | 12,629,000 | 586 |
| 2017-06-12 | 289 | 291 | 287 | 291 | 9,580,000 | 582 |
| 2017-06-09 | 289 | 292 | 288 | 291 | 10,432,000 | 582 |
| 2017-06-08 | 291 | 293 | 289 | 290 | 7,851,000 | 580 |
| 2017-06-07 | 287 | 291 | 286 | 290 | 6,753,000 | 580 |
| 2017-06-06 | 292 | 293 | 287 | 288 | 11,131,000 | 576 |
| 2017-06-05 | 292 | 293 | 290 | 290 | 5,685,000 | 580 |
| 2017-06-02 | 289 | 292 | 288 | 292 | 11,717,000 | 584 |
| 2017-06-01 | 287 | 288 | 285 | 288 | 5,218,000 | 576 |
| 2017-05-31 | 288 | 289 | 285 | 287 | 8,750,000 | 574 |
| 2017-05-30 | 290 | 293 | 283 | 288 | 12,871,000 | 576 |
| 2017-05-29 | 287 | 288 | 283 | 288 | 11,458,000 | 576 |
| 2017-05-26 | 280 | 289 | 277 | 288 | 21,430,000 | 576 |
| 2017-05-25 | 279 | 282 | 278 | 279 | 6,456,000 | 558 |
| 2017-05-24 | 276 | 279 | 275 | 279 | 7,837,000 | 558 |
| 2017-05-23 | 278 | 279 | 275 | 275 | 4,085,000 | 550 |
| 2017-05-22 | 277 | 279 | 276 | 277 | 4,095,000 | 554 |
| 2017-05-19 | 278 | 280 | 276 | 278 | 5,802,000 | 556 |
| 2017-05-18 | 273 | 277 | 272 | 275 | 6,721,000 | 550 |
| 2017-05-17 | 279 | 280 | 277 | 277 | 7,248,000 | 554 |
| 2017-05-16 | 282 | 284 | 280 | 282 | 8,339,000 | 564 |
| 2017-05-15 | 281 | 282 | 278 | 281 | 5,935,000 | 562 |
| 2017-05-12 | 283 | 284 | 280 | 281 | 8,682,000 | 562 |
| 2017-05-11 | 283 | 285 | 281 | 282 | 9,033,000 | 564 |
| 2017-05-10 | 287 | 288 | 281 | 286 | 10,093,000 | 572 |
| 2017-05-09 | 284 | 289 | 284 | 288 | 10,560,000 | 576 |
| 2017-05-08 | 285 | 287 | 284 | 287 | 11,426,000 | 574 |
| 2017-05-02 | 283 | 286 | 282 | 282 | 10,374,000 | 564 |
| 2017-05-01 | 276 | 284 | 274 | 283 | 15,605,000 | 566 |
| 2017-04-28 | 269 | 281 | 268 | 277 | 26,370,000 | 554 |
| 2017-04-27 | 281 | 283 | 278 | 281 | 12,232,000 | 562 |
| 2017-04-26 | 274 | 279 | 273 | 279 | 15,838,000 | 558 |
| 2017-04-25 | 266 | 274 | 265 | 270 | 24,011,000 | 540 |
| 2017-04-24 | 263 | 264 | 261 | 261 | 5,002,000 | 522 |
| 2017-04-21 | 261 | 263 | 260 | 261 | 5,484,000 | 522 |
| 2017-04-20 | 259 | 262 | 258 | 260 | 6,918,000 | 520 |
| 2017-04-19 | 257 | 260 | 257 | 259 | 7,601,000 | 518 |
| 2017-04-18 | 260 | 262 | 258 | 259 | 8,206,000 | 518 |
| 2017-04-17 | 257 | 260 | 255 | 259 | 8,360,000 | 518 |
| 2017-04-14 | 258 | 260 | 257 | 259 | 4,502,000 | 518 |
| 2017-04-13 | 260 | 261 | 258 | 259 | 9,242,000 | 518 |
| 2017-04-12 | 264 | 265 | 260 | 262 | 9,425,000 | 524 |
| 2017-04-11 | 266 | 267 | 263 | 266 | 9,247,000 | 532 |
| 2017-04-10 | 267 | 268 | 265 | 268 | 6,604,000 | 536 |
| 2017-04-07 | 264 | 268 | 261 | 264 | 15,375,000 | 528 |
| 2017-04-06 | 265 | 266 | 263 | 264 | 11,031,000 | 528 |
| 2017-04-05 | 267 | 269 | 264 | 267 | 9,033,000 | 534 |
| 2017-04-04 | 271 | 271 | 264 | 267 | 12,925,000 | 534 |
| 2017-04-03 | 268 | 272 | 266 | 269 | 11,925,000 | 538 |
| 2017-03-31 | 271 | 273 | 268 | 268 | 14,940,000 | 536 |
| 2017-03-30 | 275 | 277 | 267 | 269 | 15,751,000 | 538 |
| 2017-03-29 | 278 | 281 | 275 | 276 | 12,707,000 | 552 |
| 2017-03-28 | 279 | 280 | 277 | 280 | 18,830,000 | 560 |
| 2017-03-27 | 277 | 279 | 276 | 277 | 7,676,000 | 554 |
| 2017-03-24 | 274 | 280 | 274 | 277 | 18,560,000 | 554 |
| 2017-03-23 | 278 | 280 | 275 | 276 | 18,340,000 | 552 |
| 2017-03-22 | 281 | 283 | 278 | 279 | 15,149,000 | 558 |
| 2017-03-21 | 285 | 290 | 285 | 287 | 10,268,000 | 574 |
| 2017-03-17 | 289 | 290 | 285 | 286 | 14,552,000 | 572 |
| 2017-03-16 | 288 | 291 | 288 | 290 | 8,855,000 | 580 |
| 2017-03-15 | 290 | 291 | 289 | 290 | 6,976,000 | 580 |
| 2017-03-14 | 290 | 293 | 289 | 290 | 10,164,000 | 580 |
| 2017-03-13 | 287 | 292 | 286 | 289 | 14,417,000 | 578 |
| 2017-03-10 | 284 | 286 | 283 | 286 | 12,005,000 | 572 |
| 2017-03-09 | 280 | 282 | 279 | 282 | 10,622,000 | 564 |
| 2017-03-08 | 279 | 280 | 278 | 279 | 9,761,000 | 558 |
| 2017-03-07 | 279 | 281 | 279 | 279 | 8,484,000 | 558 |
| 2017-03-06 | 282 | 282 | 279 | 279 | 10,481,000 | 558 |
| 2017-03-03 | 280 | 283 | 280 | 281 | 11,318,000 | 562 |
| 2017-03-02 | 283 | 284 | 280 | 282 | 16,427,000 | 564 |
| 2017-03-01 | 281 | 281 | 277 | 280 | 13,581,000 | 560 |
| 2017-02-28 | 281 | 282 | 279 | 280 | 12,042,000 | 560 |
| 2017-02-27 | 282 | 282 | 277 | 279 | 11,210,000 | 558 |
| 2017-02-24 | 279 | 282 | 278 | 281 | 16,451,000 | 562 |
| 2017-02-23 | 285 | 286 | 279 | 281 | 19,509,000 | 562 |
| 2017-02-22 | 282 | 287 | 281 | 285 | 20,019,000 | 570 |
| 2017-02-21 | 278 | 282 | 276 | 281 | 14,781,000 | 562 |
| 2017-02-20 | 273 | 277 | 272 | 276 | 15,708,000 | 552 |
| 2017-02-17 | 275 | 277 | 272 | 272 | 12,804,000 | 544 |
| 2017-02-16 | 272 | 279 | 272 | 276 | 30,205,000 | 552 |
| 2017-02-15 | 273 | 273 | 271 | 271 | 9,401,000 | 542 |
| 2017-02-14 | 273 | 273 | 270 | 270 | 14,466,000 | 540 |
| 2017-02-13 | 273 | 275 | 270 | 272 | 14,747,000 | 544 |
| 2017-02-10 | 267 | 270 | 266 | 270 | 19,953,000 | 540 |
| 2017-02-09 | 266 | 269 | 264 | 264 | 13,750,000 | 528 |
| 2017-02-08 | 263 | 267 | 263 | 267 | 13,934,000 | 534 |
| 2017-02-07 | 264 | 266 | 263 | 265 | 17,369,000 | 530 |
| 2017-02-06 | 266 | 266 | 262 | 264 | 13,595,000 | 528 |
| 2017-02-03 | 267 | 267 | 262 | 262 | 18,426,000 | 524 |
| 2017-02-02 | 270 | 271 | 263 | 263 | 31,091,000 | 526 |
| 2017-02-01 | 263 | 269 | 262 | 267 | 36,818,000 | 534 |
| 2017-01-31 | 277 | 278 | 258 | 261 | 133,833,000 | 522 |
| 2017-01-30 | 316 | 320 | 315 | 316 | 13,392,000 | 632 |
| 2017-01-27 | 318 | 318 | 314 | 316 | 10,956,000 | 632 |
| 2017-01-26 | 318 | 319 | 315 | 317 | 15,236,000 | 634 |
| 2017-01-25 | 317 | 320 | 315 | 317 | 13,555,000 | 634 |
| 2017-01-24 | 312 | 315 | 311 | 313 | 6,832,000 | 626 |
| 2017-01-23 | 318 | 319 | 313 | 315 | 11,083,000 | 630 |
| 2017-01-20 | 320 | 322 | 318 | 321 | 7,340,000 | 642 |
| 2017-01-19 | 320 | 321 | 315 | 320 | 9,591,000 | 640 |
| 2017-01-18 | 316 | 317 | 312 | 317 | 12,684,000 | 634 |
| 2017-01-17 | 325 | 325 | 318 | 318 | 14,630,000 | 636 |
| 2017-01-16 | 324 | 328 | 322 | 324 | 9,848,000 | 648 |
| 2017-01-13 | 322 | 327 | 320 | 327 | 12,979,000 | 654 |
| 2017-01-12 | 325 | 327 | 322 | 323 | 13,365,000 | 646 |
| 2017-01-11 | 323 | 331 | 321 | 328 | 25,081,000 | 656 |
| 2017-01-10 | 319 | 321 | 316 | 319 | 13,548,000 | 638 |
| 2017-01-06 | 319 | 322 | 318 | 318 | 11,128,000 | 636 |
| 2017-01-05 | 318 | 322 | 316 | 321 | 12,469,000 | 642 |
| 2017-01-04 | 314 | 320 | 313 | 319 | 15,643,000 | 638 |
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