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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,040 | 3,050 | 3,040 | 3,040 | 425,200 |
| 2017/12/28 | 3,050 | 3,055 | 3,030 | 3,030 | 357,500 |
| 2017/12/27 | 3,030 | 3,055 | 3,030 | 3,040 | 422,100 |
| 2017/12/26 | 3,030 | 3,040 | 3,020 | 3,030 | 660,000 |
| 2017/12/25 | 3,060 | 3,065 | 3,030 | 3,055 | 534,000 |
| 2017/12/22 | 3,070 | 3,085 | 3,050 | 3,060 | 837,200 |
| 2017/12/21 | 3,075 | 3,090 | 3,070 | 3,070 | 792,800 |
| 2017/12/20 | 3,100 | 3,105 | 3,085 | 3,085 | 698,700 |
| 2017/12/19 | 3,115 | 3,135 | 3,100 | 3,110 | 937,400 |
| 2017/12/18 | 3,145 | 3,160 | 3,130 | 3,135 | 698,000 |
| 2017/12/15 | 3,090 | 3,160 | 3,090 | 3,135 | 1,980,700 |
| 2017/12/14 | 3,075 | 3,100 | 3,075 | 3,095 | 802,600 |
| 2017/12/13 | 3,060 | 3,085 | 3,055 | 3,065 | 817,100 |
| 2017/12/12 | 3,035 | 3,060 | 3,025 | 3,060 | 695,000 |
| 2017/12/11 | 3,025 | 3,045 | 3,015 | 3,040 | 668,000 |
| 2017/12/08 | 2,980 | 3,025 | 2,980 | 3,015 | 1,238,700 |
| 2017/12/07 | 2,975 | 2,996 | 2,967 | 2,996 | 851,000 |
| 2017/12/06 | 2,975 | 2,978 | 2,942 | 2,959 | 984,100 |
| 2017/12/05 | 2,963 | 2,997 | 2,963 | 2,988 | 754,400 |
| 2017/12/04 | 3,000 | 3,005 | 2,962 | 2,971 | 705,800 |
| 2017/12/01 | 3,030 | 3,045 | 2,981 | 2,989 | 863,300 |
| 2017/11/30 | 2,982 | 3,010 | 2,959 | 3,000 | 1,423,200 |
| 2017/11/29 | 2,942 | 2,991 | 2,941 | 2,986 | 1,185,600 |
| 2017/11/28 | 2,920 | 2,947 | 2,918 | 2,924 | 871,400 |
| 2017/11/27 | 2,905 | 2,947 | 2,905 | 2,912 | 1,078,000 |
| 2017/11/24 | 2,892 | 2,893 | 2,866 | 2,885 | 601,900 |
| 2017/11/22 | 2,900 | 2,907 | 2,890 | 2,895 | 628,300 |
| 2017/11/21 | 2,902 | 2,914 | 2,885 | 2,892 | 823,100 |
| 2017/11/20 | 2,898 | 2,911 | 2,885 | 2,902 | 761,500 |
| 2017/11/17 | 2,969 | 2,975 | 2,910 | 2,913 | 924,200 |
| 2017/11/16 | 2,930 | 2,955 | 2,915 | 2,940 | 756,600 |
| 2017/11/15 | 2,950 | 2,960 | 2,907 | 2,931 | 1,119,800 |
| 2017/11/14 | 3,000 | 3,015 | 2,971 | 2,972 | 1,039,700 |
| 2017/11/13 | 3,050 | 3,065 | 3,000 | 3,005 | 941,200 |
| 2017/11/10 | 3,020 | 3,075 | 3,020 | 3,065 | 974,900 |
| 2017/11/09 | 3,050 | 3,110 | 3,015 | 3,060 | 1,914,800 |
| 2017/11/08 | 3,010 | 3,040 | 2,978 | 3,035 | 1,124,000 |
| 2017/11/07 | 3,005 | 3,040 | 3,005 | 3,025 | 722,900 |
| 2017/11/06 | 3,035 | 3,045 | 3,005 | 3,005 | 943,600 |
| 2017/11/02 | 3,015 | 3,030 | 2,995 | 3,030 | 1,257,900 |
| 2017/11/01 | 3,105 | 3,110 | 2,995 | 2,999 | 3,032,400 |
| 2017/10/31 | 3,105 | 3,110 | 3,085 | 3,100 | 705,600 |
| 2017/10/30 | 3,120 | 3,140 | 3,110 | 3,110 | 1,384,200 |
| 2017/10/27 | 3,140 | 3,145 | 3,110 | 3,130 | 709,000 |
| 2017/10/26 | 3,130 | 3,140 | 3,120 | 3,135 | 503,600 |
| 2017/10/25 | 3,180 | 3,190 | 3,125 | 3,135 | 924,100 |
| 2017/10/24 | 3,110 | 3,180 | 3,110 | 3,175 | 1,684,800 |
| 2017/10/23 | 3,115 | 3,120 | 3,105 | 3,105 | 650,000 |
| 2017/10/20 | 3,095 | 3,095 | 3,080 | 3,090 | 513,800 |
| 2017/10/19 | 3,120 | 3,125 | 3,090 | 3,105 | 677,500 |
| 2017/10/18 | 3,090 | 3,120 | 3,080 | 3,100 | 837,700 |
| 2017/10/17 | 3,090 | 3,095 | 3,060 | 3,080 | 660,900 |
| 2017/10/16 | 3,065 | 3,115 | 3,065 | 3,065 | 1,079,300 |
| 2017/10/13 | 3,040 | 3,070 | 3,035 | 3,065 | 919,900 |
| 2017/10/12 | 3,075 | 3,075 | 3,055 | 3,060 | 449,500 |
| 2017/10/11 | 3,070 | 3,085 | 3,065 | 3,075 | 577,600 |
| 2017/10/10 | 3,055 | 3,085 | 3,050 | 3,085 | 691,400 |
| 2017/10/06 | 3,070 | 3,090 | 3,060 | 3,065 | 695,900 |
| 2017/10/05 | 3,050 | 3,075 | 3,035 | 3,070 | 808,700 |
| 2017/10/04 | 3,060 | 3,105 | 3,055 | 3,060 | 1,285,400 |
| 2017/10/03 | 3,055 | 3,070 | 3,050 | 3,065 | 1,051,500 |
| 2017/10/02 | 3,060 | 3,065 | 3,030 | 3,035 | 888,800 |
| 2017/09/29 | 3,050 | 3,060 | 3,025 | 3,050 | 1,249,700 |
| 2017/09/28 | 2,995 | 3,050 | 2,990 | 3,035 | 1,396,300 |
| 2017/09/27 | 2,981 | 3,010 | 2,975 | 2,982 | 861,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 297 | 298 | 297 | 298 | 4,142,000 |
| 2017/09/25 | 297 | 298 | 296 | 297 | 4,587,000 |
| 2017/09/22 | 295 | 297 | 294 | 297 | 7,526,000 |
| 2017/09/21 | 298 | 299 | 293 | 296 | 12,941,000 |
| 2017/09/20 | 299 | 299 | 297 | 298 | 8,638,000 |
| 2017/09/19 | 299 | 302 | 298 | 299 | 12,307,000 |
| 2017/09/15 | 294 | 297 | 293 | 296 | 12,193,000 |
| 2017/09/14 | 294 | 296 | 293 | 294 | 6,746,000 |
| 2017/09/13 | 293 | 295 | 292 | 293 | 6,927,000 |
| 2017/09/12 | 291 | 293 | 290 | 291 | 7,864,000 |
| 2017/09/11 | 288 | 292 | 287 | 289 | 6,302,000 |
| 2017/09/08 | 287 | 288 | 285 | 286 | 8,450,000 |
| 2017/09/07 | 289 | 290 | 288 | 289 | 4,699,000 |
| 2017/09/06 | 289 | 289 | 287 | 289 | 5,693,000 |
| 2017/09/05 | 291 | 292 | 287 | 290 | 6,824,000 |
| 2017/09/04 | 290 | 294 | 289 | 290 | 7,369,000 |
| 2017/09/01 | 292 | 297 | 292 | 292 | 8,245,000 |
| 2017/08/31 | 293 | 294 | 291 | 291 | 9,241,000 |
| 2017/08/30 | 291 | 292 | 291 | 291 | 3,544,000 |
| 2017/08/29 | 288 | 290 | 288 | 289 | 3,117,000 |
| 2017/08/28 | 291 | 293 | 290 | 291 | 4,333,000 |
| 2017/08/25 | 290 | 295 | 290 | 292 | 5,307,000 |
| 2017/08/24 | 292 | 293 | 290 | 290 | 6,938,000 |
| 2017/08/23 | 296 | 296 | 293 | 293 | 5,513,000 |
| 2017/08/22 | 294 | 295 | 293 | 295 | 3,612,000 |
| 2017/08/21 | 297 | 297 | 293 | 295 | 10,154,000 |
| 2017/08/18 | 296 | 297 | 294 | 296 | 11,228,000 |
| 2017/08/17 | 299 | 300 | 296 | 297 | 7,503,000 |
| 2017/08/16 | 303 | 305 | 298 | 299 | 11,530,000 |
| 2017/08/15 | 297 | 302 | 295 | 299 | 9,724,000 |
| 2017/08/14 | 296 | 297 | 293 | 295 | 8,152,000 |
| 2017/08/10 | 302 | 303 | 296 | 299 | 12,015,000 |
| 2017/08/09 | 304 | 304 | 299 | 303 | 8,781,000 |
| 2017/08/08 | 304 | 305 | 303 | 304 | 5,099,000 |
| 2017/08/07 | 303 | 306 | 302 | 302 | 9,484,000 |
| 2017/08/04 | 302 | 304 | 300 | 302 | 9,274,000 |
| 2017/08/03 | 301 | 304 | 299 | 303 | 9,489,000 |
| 2017/08/02 | 299 | 303 | 299 | 301 | 10,125,000 |
| 2017/08/01 | 303 | 304 | 298 | 299 | 9,809,000 |
| 2017/07/31 | 296 | 302 | 295 | 300 | 13,026,000 |
| 2017/07/28 | 297 | 297 | 296 | 297 | 6,137,000 |
| 2017/07/27 | 298 | 298 | 296 | 297 | 9,590,000 |
| 2017/07/26 | 296 | 298 | 295 | 297 | 7,000,000 |
| 2017/07/25 | 297 | 297 | 293 | 295 | 7,442,000 |
| 2017/07/24 | 298 | 298 | 295 | 297 | 5,198,000 |
| 2017/07/21 | 298 | 300 | 298 | 298 | 9,726,000 |
| 2017/07/20 | 295 | 297 | 295 | 297 | 4,243,000 |
| 2017/07/19 | 295 | 296 | 292 | 296 | 5,699,000 |
| 2017/07/18 | 297 | 298 | 295 | 296 | 7,232,000 |
| 2017/07/14 | 296 | 298 | 296 | 297 | 4,129,000 |
| 2017/07/13 | 298 | 298 | 295 | 297 | 6,202,000 |
| 2017/07/12 | 296 | 298 | 296 | 297 | 5,430,000 |
| 2017/07/11 | 296 | 298 | 296 | 297 | 9,266,000 |
| 2017/07/10 | 295 | 297 | 294 | 295 | 4,762,000 |
| 2017/07/07 | 295 | 296 | 292 | 295 | 7,777,000 |
| 2017/07/06 | 297 | 298 | 295 | 296 | 10,643,000 |
| 2017/07/05 | 298 | 299 | 297 | 298 | 9,663,000 |
| 2017/07/04 | 298 | 299 | 295 | 296 | 7,600,000 |
| 2017/07/03 | 299 | 301 | 297 | 298 | 12,120,000 |
| 2017/06/30 | 292 | 298 | 292 | 298 | 16,308,000 |
| 2017/06/29 | 293 | 295 | 291 | 294 | 7,757,000 |
| 2017/06/28 | 290 | 293 | 288 | 292 | 13,799,000 |
| 2017/06/27 | 290 | 292 | 289 | 290 | 6,003,000 |
| 2017/06/26 | 291 | 291 | 289 | 289 | 5,831,000 |
| 2017/06/23 | 289 | 292 | 288 | 290 | 5,832,000 |
| 2017/06/22 | 291 | 293 | 290 | 291 | 7,252,000 |
| 2017/06/21 | 289 | 292 | 289 | 290 | 8,020,000 |
| 2017/06/20 | 292 | 293 | 290 | 290 | 7,840,000 |
| 2017/06/19 | 287 | 293 | 286 | 290 | 11,479,000 |
| 2017/06/16 | 286 | 288 | 285 | 285 | 11,856,000 |
| 2017/06/15 | 288 | 288 | 285 | 286 | 7,484,000 |
| 2017/06/14 | 294 | 295 | 288 | 288 | 10,776,000 |
| 2017/06/13 | 291 | 296 | 291 | 293 | 12,629,000 |
| 2017/06/12 | 289 | 291 | 287 | 291 | 9,580,000 |
| 2017/06/09 | 289 | 292 | 288 | 291 | 10,432,000 |
| 2017/06/08 | 291 | 293 | 289 | 290 | 7,851,000 |
| 2017/06/07 | 287 | 291 | 286 | 290 | 6,753,000 |
| 2017/06/06 | 292 | 293 | 287 | 288 | 11,131,000 |
| 2017/06/05 | 292 | 293 | 290 | 290 | 5,685,000 |
| 2017/06/02 | 289 | 292 | 288 | 292 | 11,717,000 |
| 2017/06/01 | 287 | 288 | 285 | 288 | 5,218,000 |
| 2017/05/31 | 288 | 289 | 285 | 287 | 8,750,000 |
| 2017/05/30 | 290 | 293 | 283 | 288 | 12,871,000 |
| 2017/05/29 | 287 | 288 | 283 | 288 | 11,458,000 |
| 2017/05/26 | 280 | 289 | 277 | 288 | 21,430,000 |
| 2017/05/25 | 279 | 282 | 278 | 279 | 6,456,000 |
| 2017/05/24 | 276 | 279 | 275 | 279 | 7,837,000 |
| 2017/05/23 | 278 | 279 | 275 | 275 | 4,085,000 |
| 2017/05/22 | 277 | 279 | 276 | 277 | 4,095,000 |
| 2017/05/19 | 278 | 280 | 276 | 278 | 5,802,000 |
| 2017/05/18 | 273 | 277 | 272 | 275 | 6,721,000 |
| 2017/05/17 | 279 | 280 | 277 | 277 | 7,248,000 |
| 2017/05/16 | 282 | 284 | 280 | 282 | 8,339,000 |
| 2017/05/15 | 281 | 282 | 278 | 281 | 5,935,000 |
| 2017/05/12 | 283 | 284 | 280 | 281 | 8,682,000 |
| 2017/05/11 | 283 | 285 | 281 | 282 | 9,033,000 |
| 2017/05/10 | 287 | 288 | 281 | 286 | 10,093,000 |
| 2017/05/09 | 284 | 289 | 284 | 288 | 10,560,000 |
| 2017/05/08 | 285 | 287 | 284 | 287 | 11,426,000 |
| 2017/05/02 | 283 | 286 | 282 | 282 | 10,374,000 |
| 2017/05/01 | 276 | 284 | 274 | 283 | 15,605,000 |
| 2017/04/28 | 269 | 281 | 268 | 277 | 26,370,000 |
| 2017/04/27 | 281 | 283 | 278 | 281 | 12,232,000 |
| 2017/04/26 | 274 | 279 | 273 | 279 | 15,838,000 |
| 2017/04/25 | 266 | 274 | 265 | 270 | 24,011,000 |
| 2017/04/24 | 263 | 264 | 261 | 261 | 5,002,000 |
| 2017/04/21 | 261 | 263 | 260 | 261 | 5,484,000 |
| 2017/04/20 | 259 | 262 | 258 | 260 | 6,918,000 |
| 2017/04/19 | 257 | 260 | 257 | 259 | 7,601,000 |
| 2017/04/18 | 260 | 262 | 258 | 259 | 8,206,000 |
| 2017/04/17 | 257 | 260 | 255 | 259 | 8,360,000 |
| 2017/04/14 | 258 | 260 | 257 | 259 | 4,502,000 |
| 2017/04/13 | 260 | 261 | 258 | 259 | 9,242,000 |
| 2017/04/12 | 264 | 265 | 260 | 262 | 9,425,000 |
| 2017/04/11 | 266 | 267 | 263 | 266 | 9,247,000 |
| 2017/04/10 | 267 | 268 | 265 | 268 | 6,604,000 |
| 2017/04/07 | 264 | 268 | 261 | 264 | 15,375,000 |
| 2017/04/06 | 265 | 266 | 263 | 264 | 11,031,000 |
| 2017/04/05 | 267 | 269 | 264 | 267 | 9,033,000 |
| 2017/04/04 | 271 | 271 | 264 | 267 | 12,925,000 |
| 2017/04/03 | 268 | 272 | 266 | 269 | 11,925,000 |
| 2017/03/31 | 271 | 273 | 268 | 268 | 14,940,000 |
| 2017/03/30 | 275 | 277 | 267 | 269 | 15,751,000 |
| 2017/03/29 | 278 | 281 | 275 | 276 | 12,707,000 |
| 2017/03/28 | 279 | 280 | 277 | 280 | 18,830,000 |
| 2017/03/27 | 277 | 279 | 276 | 277 | 7,676,000 |
| 2017/03/24 | 274 | 280 | 274 | 277 | 18,560,000 |
| 2017/03/23 | 278 | 280 | 275 | 276 | 18,340,000 |
| 2017/03/22 | 281 | 283 | 278 | 279 | 15,149,000 |
| 2017/03/21 | 285 | 290 | 285 | 287 | 10,268,000 |
| 2017/03/17 | 289 | 290 | 285 | 286 | 14,552,000 |
| 2017/03/16 | 288 | 291 | 288 | 290 | 8,855,000 |
| 2017/03/15 | 290 | 291 | 289 | 290 | 6,976,000 |
| 2017/03/14 | 290 | 293 | 289 | 290 | 10,164,000 |
| 2017/03/13 | 287 | 292 | 286 | 289 | 14,417,000 |
| 2017/03/10 | 284 | 286 | 283 | 286 | 12,005,000 |
| 2017/03/09 | 280 | 282 | 279 | 282 | 10,622,000 |
| 2017/03/08 | 279 | 280 | 278 | 279 | 9,761,000 |
| 2017/03/07 | 279 | 281 | 279 | 279 | 8,484,000 |
| 2017/03/06 | 282 | 282 | 279 | 279 | 10,481,000 |
| 2017/03/03 | 280 | 283 | 280 | 281 | 11,318,000 |
| 2017/03/02 | 283 | 284 | 280 | 282 | 16,427,000 |
| 2017/03/01 | 281 | 281 | 277 | 280 | 13,581,000 |
| 2017/02/28 | 281 | 282 | 279 | 280 | 12,042,000 |
| 2017/02/27 | 282 | 282 | 277 | 279 | 11,210,000 |
| 2017/02/24 | 279 | 282 | 278 | 281 | 16,451,000 |
| 2017/02/23 | 285 | 286 | 279 | 281 | 19,509,000 |
| 2017/02/22 | 282 | 287 | 281 | 285 | 20,019,000 |
| 2017/02/21 | 278 | 282 | 276 | 281 | 14,781,000 |
| 2017/02/20 | 273 | 277 | 272 | 276 | 15,708,000 |
| 2017/02/17 | 275 | 277 | 272 | 272 | 12,804,000 |
| 2017/02/16 | 272 | 279 | 272 | 276 | 30,205,000 |
| 2017/02/15 | 273 | 273 | 271 | 271 | 9,401,000 |
| 2017/02/14 | 273 | 273 | 270 | 270 | 14,466,000 |
| 2017/02/13 | 273 | 275 | 270 | 272 | 14,747,000 |
| 2017/02/10 | 267 | 270 | 266 | 270 | 19,953,000 |
| 2017/02/09 | 266 | 269 | 264 | 264 | 13,750,000 |
| 2017/02/08 | 263 | 267 | 263 | 267 | 13,934,000 |
| 2017/02/07 | 264 | 266 | 263 | 265 | 17,369,000 |
| 2017/02/06 | 266 | 266 | 262 | 264 | 13,595,000 |
| 2017/02/03 | 267 | 267 | 262 | 262 | 18,426,000 |
| 2017/02/02 | 270 | 271 | 263 | 263 | 31,091,000 |
| 2017/02/01 | 263 | 269 | 262 | 267 | 36,818,000 |
| 2017/01/31 | 277 | 278 | 258 | 261 | 133,833,000 |
| 2017/01/30 | 316 | 320 | 315 | 316 | 13,392,000 |
| 2017/01/27 | 318 | 318 | 314 | 316 | 10,956,000 |
| 2017/01/26 | 318 | 319 | 315 | 317 | 15,236,000 |
| 2017/01/25 | 317 | 320 | 315 | 317 | 13,555,000 |
| 2017/01/24 | 312 | 315 | 311 | 313 | 6,832,000 |
| 2017/01/23 | 318 | 319 | 313 | 315 | 11,083,000 |
| 2017/01/20 | 320 | 322 | 318 | 321 | 7,340,000 |
| 2017/01/19 | 320 | 321 | 315 | 320 | 9,591,000 |
| 2017/01/18 | 316 | 317 | 312 | 317 | 12,684,000 |
| 2017/01/17 | 325 | 325 | 318 | 318 | 14,630,000 |
| 2017/01/16 | 324 | 328 | 322 | 324 | 9,848,000 |
| 2017/01/13 | 322 | 327 | 320 | 327 | 12,979,000 |
| 2017/01/12 | 325 | 327 | 322 | 323 | 13,365,000 |
| 2017/01/11 | 323 | 331 | 321 | 328 | 25,081,000 |
| 2017/01/10 | 319 | 321 | 316 | 319 | 13,548,000 |
| 2017/01/06 | 319 | 322 | 318 | 318 | 11,128,000 |
| 2017/01/05 | 318 | 322 | 316 | 321 | 12,469,000 |
| 2017/01/04 | 314 | 320 | 313 | 319 | 15,643,000 |