ＮＥＣ(6701)の株価時系列情報
ＮＥＣ(6701)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 241 | 242 | 237 | 239 | 17,857,000 |
| 2009/12/29 | 246 | 248 | 238 | 240 | 22,816,000 |
| 2009/12/28 | 244 | 250 | 244 | 245 | 25,473,000 |
| 2009/12/25 | 244 | 245 | 241 | 243 | 21,572,000 |
| 2009/12/24 | 243 | 247 | 239 | 244 | 44,004,000 |
| 2009/12/22 | 235 | 242 | 234 | 240 | 59,264,000 |
| 2009/12/21 | 231 | 234 | 230 | 232 | 34,770,000 |
| 2009/12/18 | 224 | 228 | 222 | 228 | 36,429,000 |
| 2009/12/17 | 226 | 230 | 223 | 225 | 38,596,000 |
| 2009/12/16 | 227 | 228 | 221 | 224 | 21,741,000 |
| 2009/12/15 | 221 | 228 | 220 | 226 | 34,156,000 |
| 2009/12/14 | 218 | 223 | 217 | 221 | 25,088,000 |
| 2009/12/11 | 217 | 217 | 213 | 217 | 29,089,000 |
| 2009/12/10 | 217 | 219 | 212 | 212 | 27,587,000 |
| 2009/12/09 | 218 | 221 | 216 | 219 | 21,443,000 |
| 2009/12/08 | 224 | 225 | 218 | 221 | 40,245,000 |
| 2009/12/07 | 231 | 232 | 224 | 229 | 47,843,000 |
| 2009/12/04 | 221 | 228 | 220 | 226 | 83,603,000 |
| 2009/12/03 | 218 | 223 | 216 | 222 | 39,790,000 |
| 2009/12/02 | 220 | 220 | 215 | 217 | 35,057,000 |
| 2009/12/01 | 217 | 221 | 213 | 219 | 111,972,000 |
| 2009/11/30 | 213 | 219 | 213 | 218 | 98,759,000 |
| 2009/11/27 | 208 | 216 | 207 | 210 | 147,952,000 |
| 2009/11/26 | 210 | 214 | 209 | 210 | 66,538,000 |
| 2009/11/25 | 211 | 214 | 208 | 210 | 39,380,000 |
| 2009/11/24 | 214 | 215 | 210 | 210 | 46,031,000 |
| 2009/11/20 | 215 | 216 | 214 | 215 | 96,309,000 |
| 2009/11/19 | 219 | 222 | 215 | 215 | 121,158,000 |
| 2009/11/18 | 236 | 247 | 221 | 222 | 148,156,000 |
| 2009/11/17 | 242 | 243 | 231 | 235 | 45,831,000 |
| 2009/11/16 | 250 | 251 | 238 | 244 | 38,735,000 |
| 2009/11/13 | 255 | 258 | 251 | 253 | 18,214,000 |
| 2009/11/12 | 261 | 265 | 259 | 259 | 18,253,000 |
| 2009/11/11 | 255 | 266 | 252 | 261 | 34,936,000 |
| 2009/11/10 | 265 | 268 | 258 | 260 | 23,471,000 |
| 2009/11/09 | 275 | 281 | 266 | 267 | 37,251,000 |
| 2009/11/06 | 248 | 277 | 244 | 273 | 109,924,000 |
| 2009/11/05 | 258 | 258 | 245 | 248 | 21,822,000 |
| 2009/11/04 | 256 | 257 | 252 | 257 | 12,718,000 |
| 2009/11/02 | 255 | 259 | 254 | 255 | 12,959,000 |
| 2009/10/30 | 260 | 265 | 257 | 264 | 18,060,000 |
| 2009/10/29 | 258 | 260 | 253 | 256 | 14,415,000 |
| 2009/10/28 | 268 | 270 | 265 | 265 | 11,495,000 |
| 2009/10/27 | 273 | 274 | 269 | 271 | 11,088,000 |
| 2009/10/26 | 275 | 279 | 271 | 277 | 10,507,000 |
| 2009/10/23 | 281 | 283 | 272 | 273 | 11,883,000 |
| 2009/10/22 | 277 | 283 | 276 | 280 | 12,787,000 |
| 2009/10/21 | 284 | 285 | 277 | 280 | 12,155,000 |
| 2009/10/20 | 293 | 295 | 283 | 286 | 15,623,000 |
| 2009/10/19 | 285 | 292 | 282 | 290 | 10,309,000 |
| 2009/10/16 | 296 | 297 | 285 | 287 | 9,642,000 |
| 2009/10/15 | 300 | 303 | 292 | 292 | 11,993,000 |
| 2009/10/14 | 298 | 299 | 288 | 295 | 12,091,000 |
| 2009/10/13 | 294 | 306 | 291 | 300 | 19,303,000 |
| 2009/10/09 | 283 | 288 | 278 | 286 | 12,370,000 |
| 2009/10/08 | 282 | 284 | 275 | 282 | 11,924,000 |
| 2009/10/07 | 274 | 287 | 272 | 282 | 20,927,000 |
| 2009/10/06 | 272 | 275 | 266 | 269 | 12,487,000 |
| 2009/10/05 | 268 | 271 | 261 | 265 | 13,553,000 |
| 2009/10/02 | 265 | 271 | 262 | 270 | 14,612,000 |
| 2009/10/01 | 277 | 280 | 271 | 275 | 11,595,000 |
| 2009/09/30 | 284 | 285 | 278 | 282 | 9,737,000 |
| 2009/09/29 | 288 | 291 | 282 | 283 | 11,984,000 |
| 2009/09/28 | 280 | 286 | 272 | 283 | 13,000,000 |
| 2009/09/25 | 294 | 297 | 283 | 289 | 16,550,000 |
| 2009/09/24 | 297 | 304 | 295 | 301 | 14,851,000 |
| 2009/09/18 | 297 | 298 | 287 | 290 | 19,525,000 |
| 2009/09/17 | 304 | 306 | 296 | 298 | 11,957,000 |
| 2009/09/16 | 305 | 307 | 302 | 302 | 11,980,000 |
| 2009/09/15 | 300 | 308 | 299 | 302 | 14,736,000 |
| 2009/09/14 | 308 | 308 | 295 | 300 | 21,312,000 |
| 2009/09/11 | 318 | 319 | 308 | 309 | 23,945,000 |
| 2009/09/10 | 317 | 323 | 316 | 321 | 11,777,000 |
| 2009/09/09 | 315 | 320 | 311 | 317 | 14,577,000 |
| 2009/09/08 | 317 | 321 | 314 | 320 | 10,688,000 |
| 2009/09/07 | 318 | 321 | 316 | 317 | 9,844,000 |
| 2009/09/04 | 321 | 322 | 314 | 316 | 12,773,000 |
| 2009/09/03 | 331 | 332 | 321 | 321 | 15,484,000 |
| 2009/09/02 | 331 | 335 | 331 | 332 | 15,895,000 |
| 2009/09/01 | 333 | 342 | 332 | 341 | 14,326,000 |
| 2009/08/31 | 338 | 342 | 331 | 336 | 14,480,000 |
| 2009/08/28 | 336 | 337 | 330 | 333 | 11,180,000 |
| 2009/08/27 | 342 | 343 | 329 | 331 | 18,392,000 |
| 2009/08/26 | 336 | 343 | 335 | 341 | 24,010,000 |
| 2009/08/25 | 325 | 332 | 324 | 331 | 15,478,000 |
| 2009/08/24 | 327 | 330 | 325 | 328 | 12,108,000 |
| 2009/08/21 | 323 | 323 | 316 | 320 | 16,602,000 |
| 2009/08/20 | 322 | 326 | 318 | 323 | 14,900,000 |
| 2009/08/19 | 325 | 328 | 320 | 322 | 16,351,000 |
| 2009/08/18 | 315 | 320 | 313 | 318 | 13,145,000 |
| 2009/08/17 | 328 | 328 | 320 | 321 | 10,608,000 |
| 2009/08/14 | 329 | 333 | 329 | 332 | 9,404,000 |
| 2009/08/13 | 332 | 335 | 327 | 334 | 13,670,000 |
| 2009/08/12 | 334 | 337 | 326 | 329 | 27,519,000 |
| 2009/08/11 | 353 | 353 | 342 | 344 | 14,153,000 |
| 2009/08/10 | 355 | 355 | 350 | 350 | 8,786,000 |
| 2009/08/07 | 343 | 348 | 341 | 347 | 12,911,000 |
| 2009/08/06 | 332 | 342 | 331 | 341 | 9,678,000 |
| 2009/08/05 | 344 | 345 | 334 | 335 | 11,573,000 |
| 2009/08/04 | 362 | 363 | 341 | 343 | 20,103,000 |
| 2009/08/03 | 337 | 348 | 337 | 345 | 20,335,000 |
| 2009/07/31 | 335 | 336 | 328 | 332 | 13,420,000 |
| 2009/07/30 | 322 | 327 | 319 | 327 | 10,966,000 |
| 2009/07/29 | 318 | 323 | 317 | 318 | 15,005,000 |
| 2009/07/28 | 333 | 334 | 317 | 322 | 21,739,000 |
| 2009/07/27 | 328 | 336 | 327 | 331 | 20,447,000 |
| 2009/07/24 | 318 | 324 | 316 | 323 | 31,386,000 |
| 2009/07/23 | 302 | 315 | 301 | 308 | 29,718,000 |
| 2009/07/22 | 294 | 302 | 293 | 300 | 19,108,000 |
| 2009/07/21 | 291 | 298 | 283 | 298 | 27,664,000 |
| 2009/07/17 | 301 | 302 | 277 | 288 | 51,612,000 |
| 2009/07/16 | 323 | 326 | 313 | 316 | 12,567,000 |
| 2009/07/15 | 318 | 322 | 311 | 313 | 8,388,000 |
| 2009/07/14 | 316 | 318 | 310 | 314 | 12,384,000 |
| 2009/07/13 | 318 | 322 | 306 | 306 | 12,698,000 |
| 2009/07/10 | 324 | 331 | 317 | 319 | 11,222,000 |
| 2009/07/09 | 324 | 334 | 324 | 325 | 10,261,000 |
| 2009/07/08 | 340 | 341 | 330 | 333 | 11,730,000 |
| 2009/07/07 | 359 | 360 | 345 | 348 | 11,647,000 |
| 2009/07/06 | 353 | 358 | 347 | 355 | 15,284,000 |
| 2009/07/03 | 364 | 366 | 355 | 366 | 16,797,000 |
| 2009/07/02 | 377 | 382 | 369 | 370 | 14,946,000 |
| 2009/07/01 | 374 | 383 | 371 | 376 | 7,991,000 |
| 2009/06/30 | 379 | 384 | 376 | 379 | 10,905,000 |
| 2009/06/29 | 374 | 385 | 372 | 376 | 9,033,000 |
| 2009/06/26 | 382 | 386 | 378 | 379 | 8,396,000 |
| 2009/06/25 | 366 | 386 | 360 | 381 | 14,867,000 |
| 2009/06/24 | 370 | 372 | 359 | 364 | 13,324,000 |
| 2009/06/23 | 377 | 379 | 372 | 372 | 10,291,000 |
| 2009/06/22 | 385 | 393 | 380 | 391 | 15,074,000 |
| 2009/06/19 | 367 | 380 | 366 | 379 | 13,931,000 |
| 2009/06/18 | 374 | 374 | 360 | 363 | 9,489,000 |
| 2009/06/17 | 371 | 380 | 367 | 375 | 6,144,000 |
| 2009/06/16 | 382 | 385 | 374 | 375 | 9,334,000 |
| 2009/06/15 | 397 | 397 | 389 | 389 | 5,486,000 |
| 2009/06/12 | 394 | 398 | 390 | 397 | 13,225,000 |
| 2009/06/11 | 383 | 391 | 380 | 389 | 8,736,000 |
| 2009/06/10 | 382 | 386 | 379 | 381 | 9,526,000 |
| 2009/06/09 | 386 | 390 | 377 | 378 | 7,918,000 |
| 2009/06/08 | 384 | 394 | 382 | 390 | 9,775,000 |
| 2009/06/05 | 382 | 383 | 375 | 379 | 6,604,000 |
| 2009/06/04 | 382 | 388 | 378 | 378 | 8,703,000 |
| 2009/06/03 | 382 | 389 | 380 | 381 | 7,687,000 |
| 2009/06/02 | 390 | 395 | 384 | 384 | 14,968,000 |
| 2009/06/01 | 372 | 382 | 369 | 381 | 10,780,000 |
| 2009/05/29 | 376 | 376 | 368 | 371 | 10,447,000 |
| 2009/05/28 | 362 | 374 | 361 | 371 | 11,143,000 |
| 2009/05/27 | 365 | 375 | 364 | 367 | 16,510,000 |
| 2009/05/26 | 358 | 359 | 350 | 352 | 10,583,000 |
| 2009/05/25 | 367 | 369 | 359 | 360 | 12,550,000 |
| 2009/05/22 | 365 | 373 | 361 | 372 | 17,747,000 |
| 2009/05/21 | 354 | 372 | 349 | 370 | 29,087,000 |
| 2009/05/20 | 357 | 357 | 349 | 353 | 7,756,000 |
| 2009/05/19 | 354 | 358 | 351 | 354 | 8,601,000 |
| 2009/05/18 | 347 | 349 | 342 | 343 | 8,710,000 |
| 2009/05/15 | 349 | 357 | 347 | 357 | 9,434,000 |
| 2009/05/14 | 353 | 354 | 341 | 343 | 17,340,000 |
| 2009/05/13 | 377 | 378 | 361 | 368 | 22,021,000 |
| 2009/05/12 | 361 | 375 | 359 | 362 | 23,571,000 |
| 2009/05/11 | 356 | 366 | 352 | 359 | 10,406,000 |
| 2009/05/08 | 347 | 360 | 345 | 357 | 13,707,000 |
| 2009/05/07 | 347 | 353 | 346 | 353 | 16,948,000 |
| 2009/05/01 | 330 | 344 | 324 | 335 | 20,278,000 |
| 2009/04/30 | 322 | 328 | 321 | 326 | 10,676,000 |
| 2009/04/28 | 334 | 341 | 313 | 314 | 17,725,000 |
| 2009/04/27 | 338 | 340 | 328 | 333 | 13,102,000 |
| 2009/04/24 | 325 | 342 | 323 | 336 | 22,636,000 |
| 2009/04/23 | 328 | 332 | 318 | 328 | 19,243,000 |
| 2009/04/22 | 305 | 330 | 304 | 321 | 39,040,000 |
| 2009/04/21 | 298 | 304 | 297 | 301 | 11,344,000 |
| 2009/04/20 | 306 | 313 | 304 | 311 | 10,941,000 |
| 2009/04/17 | 307 | 314 | 304 | 310 | 12,133,000 |
| 2009/04/16 | 306 | 313 | 297 | 300 | 12,440,000 |
| 2009/04/15 | 300 | 302 | 294 | 296 | 9,066,000 |
| 2009/04/14 | 309 | 309 | 299 | 304 | 6,538,000 |
| 2009/04/13 | 299 | 310 | 299 | 305 | 8,538,000 |
| 2009/04/10 | 308 | 310 | 302 | 305 | 12,175,000 |
| 2009/04/09 | 298 | 303 | 298 | 303 | 12,439,000 |
| 2009/04/08 | 296 | 302 | 292 | 295 | 16,414,000 |
| 2009/04/07 | 295 | 303 | 289 | 298 | 14,756,000 |
| 2009/04/06 | 300 | 303 | 289 | 292 | 11,192,000 |
| 2009/04/03 | 293 | 295 | 285 | 287 | 9,779,000 |
| 2009/04/02 | 279 | 290 | 276 | 287 | 10,515,000 |
| 2009/04/01 | 266 | 271 | 264 | 270 | 11,600,000 |
| 2009/03/31 | 263 | 280 | 262 | 264 | 13,931,000 |
| 2009/03/30 | 282 | 284 | 268 | 269 | 8,609,000 |
| 2009/03/27 | 286 | 291 | 283 | 284 | 8,344,000 |
| 2009/03/26 | 279 | 286 | 276 | 285 | 8,507,000 |
| 2009/03/25 | 277 | 280 | 272 | 279 | 9,738,000 |
| 2009/03/24 | 279 | 279 | 272 | 276 | 11,792,000 |
| 2009/03/23 | 251 | 266 | 250 | 266 | 8,799,000 |
| 2009/03/19 | 261 | 261 | 252 | 257 | 7,599,000 |
| 2009/03/18 | 259 | 262 | 257 | 260 | 6,828,000 |
| 2009/03/17 | 253 | 256 | 249 | 255 | 6,856,000 |
| 2009/03/16 | 244 | 257 | 243 | 252 | 12,962,000 |
| 2009/03/13 | 237 | 244 | 236 | 241 | 14,035,000 |
| 2009/03/12 | 237 | 238 | 230 | 231 | 8,398,000 |
| 2009/03/11 | 231 | 236 | 228 | 234 | 10,888,000 |
| 2009/03/10 | 228 | 229 | 223 | 225 | 9,493,000 |
| 2009/03/09 | 241 | 244 | 229 | 229 | 10,645,000 |
| 2009/03/06 | 237 | 244 | 231 | 234 | 10,882,000 |
| 2009/03/05 | 235 | 247 | 234 | 242 | 16,332,000 |
| 2009/03/04 | 219 | 234 | 218 | 232 | 15,223,000 |
| 2009/03/03 | 220 | 223 | 217 | 223 | 11,537,000 |
| 2009/03/02 | 224 | 232 | 222 | 225 | 8,465,000 |
| 2009/02/27 | 228 | 235 | 226 | 233 | 10,248,000 |
| 2009/02/26 | 227 | 231 | 223 | 223 | 12,195,000 |
| 2009/02/25 | 227 | 229 | 219 | 224 | 12,461,000 |
| 2009/02/24 | 217 | 221 | 213 | 218 | 8,888,000 |
| 2009/02/23 | 220 | 224 | 215 | 222 | 12,224,000 |
| 2009/02/20 | 226 | 232 | 222 | 223 | 9,502,000 |
| 2009/02/19 | 230 | 231 | 225 | 226 | 8,379,000 |
| 2009/02/18 | 223 | 229 | 221 | 227 | 10,331,000 |
| 2009/02/17 | 234 | 235 | 226 | 227 | 9,091,000 |
| 2009/02/16 | 232 | 240 | 232 | 239 | 6,404,000 |
| 2009/02/13 | 234 | 240 | 232 | 235 | 6,602,000 |
| 2009/02/12 | 235 | 237 | 230 | 232 | 8,765,000 |
| 2009/02/10 | 251 | 252 | 239 | 241 | 9,032,000 |
| 2009/02/09 | 255 | 256 | 245 | 247 | 10,537,000 |
| 2009/02/06 | 259 | 260 | 247 | 249 | 12,046,000 |
| 2009/02/05 | 256 | 263 | 251 | 253 | 7,398,000 |
| 2009/02/04 | 254 | 260 | 249 | 257 | 15,121,000 |
| 2009/02/03 | 241 | 252 | 239 | 242 | 20,488,000 |
| 2009/02/02 | 230 | 235 | 225 | 231 | 17,303,000 |
| 2009/01/30 | 247 | 252 | 243 | 245 | 8,666,000 |
| 2009/01/29 | 267 | 268 | 258 | 262 | 8,094,000 |
| 2009/01/28 | 258 | 262 | 252 | 258 | 8,007,000 |
| 2009/01/27 | 249 | 262 | 246 | 261 | 10,155,000 |
| 2009/01/26 | 250 | 251 | 241 | 242 | 10,217,000 |
| 2009/01/23 | 263 | 264 | 250 | 250 | 9,668,000 |
| 2009/01/22 | 266 | 270 | 257 | 270 | 9,214,000 |
| 2009/01/21 | 257 | 265 | 256 | 261 | 10,071,000 |
| 2009/01/20 | 271 | 272 | 264 | 267 | 7,558,000 |
| 2009/01/19 | 281 | 282 | 274 | 276 | 4,880,000 |
| 2009/01/16 | 271 | 277 | 268 | 276 | 7,821,000 |
| 2009/01/15 | 266 | 271 | 264 | 266 | 11,519,000 |
| 2009/01/14 | 280 | 287 | 275 | 279 | 18,574,000 |
| 2009/01/13 | 268 | 278 | 268 | 271 | 18,330,000 |
| 2009/01/09 | 298 | 299 | 286 | 293 | 16,037,000 |
| 2009/01/08 | 302 | 307 | 300 | 303 | 15,582,000 |
| 2009/01/07 | 300 | 320 | 298 | 316 | 25,503,000 |
| 2009/01/06 | 304 | 304 | 297 | 301 | 15,384,000 |
| 2009/01/05 | 310 | 311 | 301 | 302 | 14,367,000 |