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 |
|---|---|---|---|---|---|
| 2008/12/30 | 282 | 302 | 281 | 297 | 36,595,000 |
| 2008/12/29 | 263 | 274 | 261 | 272 | 31,319,000 |
| 2008/12/26 | 248 | 254 | 248 | 253 | 2,788,000 |
| 2008/12/25 | 246 | 248 | 244 | 246 | 2,447,000 |
| 2008/12/24 | 243 | 246 | 242 | 245 | 7,756,000 |
| 2008/12/22 | 252 | 255 | 250 | 253 | 4,909,000 |
| 2008/12/19 | 253 | 257 | 248 | 249 | 7,003,000 |
| 2008/12/18 | 249 | 257 | 245 | 254 | 6,361,000 |
| 2008/12/17 | 261 | 262 | 245 | 254 | 7,383,000 |
| 2008/12/16 | 260 | 260 | 249 | 251 | 7,205,000 |
| 2008/12/15 | 251 | 265 | 251 | 264 | 8,924,000 |
| 2008/12/12 | 256 | 259 | 241 | 245 | 14,420,000 |
| 2008/12/11 | 266 | 268 | 260 | 267 | 9,693,000 |
| 2008/12/10 | 251 | 268 | 249 | 264 | 10,684,000 |
| 2008/12/09 | 249 | 254 | 243 | 250 | 8,670,000 |
| 2008/12/08 | 233 | 250 | 232 | 247 | 10,366,000 |
| 2008/12/05 | 234 | 238 | 225 | 232 | 13,937,000 |
| 2008/12/04 | 247 | 250 | 228 | 235 | 18,903,000 |
| 2008/12/03 | 256 | 257 | 249 | 250 | 8,679,000 |
| 2008/12/02 | 258 | 260 | 250 | 251 | 8,991,000 |
| 2008/12/01 | 269 | 274 | 266 | 271 | 7,487,000 |
| 2008/11/28 | 269 | 270 | 263 | 268 | 7,505,000 |
| 2008/11/27 | 277 | 279 | 270 | 274 | 4,903,000 |
| 2008/11/26 | 261 | 271 | 261 | 267 | 6,412,000 |
| 2008/11/25 | 284 | 284 | 259 | 273 | 10,608,000 |
| 2008/11/21 | 243 | 265 | 241 | 262 | 11,589,000 |
| 2008/11/20 | 257 | 260 | 249 | 251 | 10,717,000 |
| 2008/11/19 | 275 | 276 | 265 | 270 | 8,970,000 |
| 2008/11/18 | 283 | 285 | 270 | 270 | 9,489,000 |
| 2008/11/17 | 279 | 294 | 273 | 283 | 6,569,000 |
| 2008/11/14 | 293 | 295 | 276 | 280 | 9,784,000 |
| 2008/11/13 | 278 | 285 | 276 | 278 | 11,848,000 |
| 2008/11/12 | 285 | 297 | 283 | 293 | 8,955,000 |
| 2008/11/11 | 299 | 305 | 292 | 292 | 8,096,000 |
| 2008/11/10 | 316 | 317 | 301 | 304 | 9,561,000 |
| 2008/11/07 | 280 | 304 | 278 | 293 | 14,126,000 |
| 2008/11/06 | 314 | 318 | 300 | 300 | 12,141,000 |
| 2008/11/05 | 331 | 340 | 325 | 339 | 20,015,000 |
| 2008/11/04 | 288 | 318 | 288 | 313 | 17,577,000 |
| 2008/10/31 | 289 | 296 | 279 | 283 | 15,591,000 |
| 2008/10/30 | 275 | 299 | 273 | 298 | 16,812,000 |
| 2008/10/29 | 281 | 284 | 255 | 275 | 20,825,000 |
| 2008/10/28 | 236 | 263 | 228 | 260 | 23,626,000 |
| 2008/10/27 | 265 | 276 | 238 | 241 | 29,142,000 |
| 2008/10/24 | 297 | 300 | 266 | 268 | 23,053,000 |
| 2008/10/23 | 305 | 305 | 285 | 302 | 31,528,000 |
| 2008/10/22 | 353 | 354 | 327 | 330 | 16,357,000 |
| 2008/10/21 | 370 | 373 | 362 | 372 | 11,494,000 |
| 2008/10/20 | 342 | 358 | 334 | 357 | 12,478,000 |
| 2008/10/17 | 345 | 350 | 333 | 340 | 11,660,000 |
| 2008/10/16 | 330 | 346 | 326 | 326 | 14,175,000 |
| 2008/10/15 | 358 | 378 | 354 | 374 | 13,716,000 |
| 2008/10/14 | 346 | 384 | 345 | 378 | 16,186,000 |
| 2008/10/10 | 308 | 332 | 308 | 316 | 21,692,000 |
| 2008/10/09 | 340 | 361 | 338 | 353 | 19,519,000 |
| 2008/10/08 | 372 | 377 | 350 | 353 | 17,216,000 |
| 2008/10/07 | 375 | 391 | 372 | 382 | 16,694,000 |
| 2008/10/06 | 408 | 409 | 393 | 395 | 11,563,000 |
| 2008/10/03 | 420 | 423 | 404 | 413 | 12,900,000 |
| 2008/10/02 | 444 | 445 | 425 | 430 | 15,754,000 |
| 2008/10/01 | 453 | 458 | 447 | 449 | 10,146,000 |
| 2008/09/30 | 434 | 447 | 434 | 440 | 12,894,000 |
| 2008/09/29 | 467 | 478 | 462 | 464 | 6,963,000 |
| 2008/09/26 | 475 | 477 | 464 | 466 | 8,828,000 |
| 2008/09/25 | 466 | 472 | 455 | 472 | 9,170,000 |
| 2008/09/24 | 474 | 483 | 459 | 473 | 11,437,000 |
| 2008/09/22 | 484 | 485 | 470 | 474 | 9,453,000 |
| 2008/09/19 | 460 | 466 | 453 | 464 | 13,165,000 |
| 2008/09/18 | 424 | 447 | 422 | 445 | 14,974,000 |
| 2008/09/17 | 442 | 456 | 441 | 449 | 13,074,000 |
| 2008/09/16 | 433 | 445 | 430 | 437 | 18,158,000 |
| 2008/09/12 | 469 | 473 | 459 | 470 | 11,609,000 |
| 2008/09/11 | 463 | 466 | 455 | 461 | 9,211,000 |
| 2008/09/10 | 463 | 477 | 463 | 471 | 12,318,000 |
| 2008/09/09 | 487 | 488 | 470 | 473 | 8,136,000 |
| 2008/09/08 | 480 | 491 | 476 | 482 | 10,782,000 |
| 2008/09/05 | 479 | 479 | 454 | 465 | 20,092,000 |
| 2008/09/04 | 498 | 498 | 489 | 489 | 8,329,000 |
| 2008/09/03 | 498 | 501 | 486 | 497 | 16,926,000 |
| 2008/09/02 | 508 | 520 | 494 | 503 | 10,237,000 |
| 2008/09/01 | 496 | 514 | 496 | 512 | 9,613,000 |
| 2008/08/29 | 504 | 512 | 502 | 510 | 11,319,000 |
| 2008/08/28 | 497 | 500 | 493 | 494 | 8,472,000 |
| 2008/08/27 | 493 | 495 | 486 | 490 | 5,867,000 |
| 2008/08/26 | 490 | 499 | 486 | 498 | 6,638,000 |
| 2008/08/25 | 504 | 506 | 497 | 499 | 5,522,000 |
| 2008/08/22 | 481 | 490 | 477 | 489 | 9,931,000 |
| 2008/08/21 | 502 | 502 | 483 | 488 | 12,866,000 |
| 2008/08/20 | 482 | 503 | 481 | 503 | 11,710,000 |
| 2008/08/19 | 507 | 507 | 489 | 492 | 13,502,000 |
| 2008/08/18 | 506 | 519 | 506 | 508 | 11,309,000 |
| 2008/08/15 | 512 | 518 | 510 | 516 | 9,368,000 |
| 2008/08/14 | 499 | 513 | 499 | 502 | 7,104,000 |
| 2008/08/13 | 512 | 513 | 503 | 509 | 11,934,000 |
| 2008/08/12 | 513 | 518 | 505 | 514 | 12,006,000 |
| 2008/08/11 | 507 | 513 | 506 | 510 | 8,019,000 |
| 2008/08/08 | 494 | 505 | 483 | 497 | 15,515,000 |
| 2008/08/07 | 490 | 495 | 473 | 493 | 24,241,000 |
| 2008/08/06 | 508 | 513 | 505 | 511 | 18,755,000 |
| 2008/08/05 | 492 | 502 | 483 | 489 | 19,905,000 |
| 2008/08/04 | 506 | 506 | 489 | 490 | 28,194,000 |
| 2008/08/01 | 534 | 538 | 493 | 495 | 64,172,000 |
| 2008/07/31 | 588 | 594 | 585 | 593 | 11,540,000 |
| 2008/07/30 | 576 | 580 | 574 | 579 | 10,134,000 |
| 2008/07/29 | 574 | 577 | 564 | 568 | 7,058,000 |
| 2008/07/28 | 591 | 594 | 581 | 584 | 8,918,000 |
| 2008/07/25 | 590 | 593 | 583 | 586 | 6,725,000 |
| 2008/07/24 | 586 | 596 | 585 | 596 | 9,138,000 |
| 2008/07/23 | 575 | 594 | 575 | 586 | 16,051,000 |
| 2008/07/22 | 558 | 570 | 555 | 570 | 8,325,000 |
| 2008/07/18 | 559 | 560 | 550 | 550 | 5,767,000 |
| 2008/07/17 | 554 | 558 | 550 | 554 | 7,729,000 |
| 2008/07/16 | 543 | 552 | 538 | 548 | 9,129,000 |
| 2008/07/15 | 552 | 554 | 542 | 547 | 10,705,000 |
| 2008/07/14 | 560 | 570 | 556 | 557 | 13,391,000 |
| 2008/07/11 | 575 | 575 | 564 | 564 | 12,963,000 |
| 2008/07/10 | 572 | 579 | 572 | 574 | 8,631,000 |
| 2008/07/09 | 584 | 597 | 581 | 582 | 13,801,000 |
| 2008/07/08 | 583 | 584 | 574 | 575 | 11,023,000 |
| 2008/07/07 | 583 | 589 | 582 | 587 | 14,470,000 |
| 2008/07/04 | 556 | 573 | 556 | 573 | 14,418,000 |
| 2008/07/03 | 538 | 564 | 538 | 559 | 19,224,000 |
| 2008/07/02 | 552 | 557 | 540 | 543 | 12,981,000 |
| 2008/07/01 | 560 | 566 | 550 | 554 | 9,826,000 |
| 2008/06/30 | 566 | 567 | 553 | 556 | 10,803,000 |
| 2008/06/27 | 551 | 558 | 550 | 556 | 13,569,000 |
| 2008/06/26 | 582 | 588 | 574 | 574 | 9,949,000 |
| 2008/06/25 | 585 | 585 | 561 | 573 | 14,884,000 |
| 2008/06/24 | 583 | 589 | 578 | 586 | 7,387,000 |
| 2008/06/23 | 585 | 591 | 574 | 587 | 15,728,000 |
| 2008/06/20 | 602 | 608 | 593 | 599 | 20,612,000 |
| 2008/06/19 | 600 | 603 | 590 | 595 | 14,263,000 |
| 2008/06/18 | 587 | 608 | 586 | 605 | 27,882,000 |
| 2008/06/17 | 578 | 590 | 572 | 583 | 19,151,000 |
| 2008/06/16 | 568 | 570 | 559 | 569 | 7,628,000 |
| 2008/06/13 | 548 | 559 | 538 | 556 | 21,127,000 |
| 2008/06/12 | 557 | 563 | 546 | 547 | 15,625,000 |
| 2008/06/11 | 564 | 575 | 559 | 573 | 11,483,000 |
| 2008/06/10 | 573 | 578 | 565 | 566 | 12,125,000 |
| 2008/06/09 | 557 | 565 | 557 | 559 | 11,582,000 |
| 2008/06/06 | 580 | 587 | 575 | 577 | 13,810,000 |
| 2008/06/05 | 565 | 573 | 557 | 573 | 10,710,000 |
| 2008/06/04 | 567 | 573 | 563 | 569 | 13,690,000 |
| 2008/06/03 | 560 | 565 | 552 | 562 | 11,360,000 |
| 2008/06/02 | 557 | 574 | 553 | 570 | 14,472,000 |
| 2008/05/30 | 557 | 565 | 556 | 560 | 18,562,000 |
| 2008/05/29 | 552 | 558 | 545 | 557 | 12,731,000 |
| 2008/05/28 | 552 | 554 | 534 | 539 | 15,284,000 |
| 2008/05/27 | 533 | 542 | 533 | 539 | 6,781,000 |
| 2008/05/26 | 534 | 537 | 530 | 531 | 12,133,000 |
| 2008/05/23 | 537 | 554 | 531 | 544 | 19,083,000 |
| 2008/05/22 | 511 | 540 | 510 | 534 | 18,340,000 |
| 2008/05/21 | 522 | 528 | 512 | 514 | 15,068,000 |
| 2008/05/20 | 526 | 534 | 524 | 529 | 13,876,000 |
| 2008/05/19 | 532 | 537 | 525 | 530 | 14,162,000 |
| 2008/05/16 | 541 | 541 | 517 | 538 | 26,937,000 |
| 2008/05/15 | 544 | 563 | 544 | 551 | 25,060,000 |
| 2008/05/14 | 518 | 527 | 515 | 525 | 11,329,000 |
| 2008/05/13 | 524 | 525 | 511 | 520 | 16,552,000 |
| 2008/05/12 | 509 | 525 | 507 | 522 | 9,667,000 |
| 2008/05/09 | 525 | 525 | 510 | 512 | 10,581,000 |
| 2008/05/08 | 525 | 531 | 522 | 523 | 10,822,000 |
| 2008/05/07 | 516 | 537 | 514 | 535 | 29,337,000 |
| 2008/05/02 | 501 | 510 | 498 | 510 | 12,783,000 |
| 2008/05/01 | 492 | 497 | 488 | 491 | 8,440,000 |
| 2008/04/30 | 489 | 494 | 483 | 491 | 9,272,000 |
| 2008/04/28 | 491 | 495 | 485 | 489 | 8,588,000 |
| 2008/04/25 | 483 | 490 | 481 | 487 | 11,731,000 |
| 2008/04/24 | 483 | 492 | 472 | 473 | 11,299,000 |
| 2008/04/23 | 469 | 486 | 462 | 482 | 15,382,000 |
| 2008/04/22 | 466 | 477 | 464 | 469 | 16,963,000 |
| 2008/04/21 | 461 | 477 | 454 | 468 | 29,357,000 |
| 2008/04/18 | 432 | 436 | 425 | 436 | 7,132,000 |
| 2008/04/17 | 423 | 430 | 422 | 428 | 11,603,000 |
| 2008/04/16 | 415 | 418 | 406 | 409 | 9,847,000 |
| 2008/04/15 | 410 | 412 | 402 | 410 | 9,301,000 |
| 2008/04/14 | 403 | 413 | 403 | 410 | 9,913,000 |
| 2008/04/11 | 411 | 422 | 407 | 422 | 10,070,000 |
| 2008/04/10 | 406 | 410 | 405 | 406 | 8,610,000 |
| 2008/04/09 | 416 | 420 | 405 | 410 | 14,041,000 |
| 2008/04/08 | 420 | 420 | 407 | 409 | 7,849,000 |
| 2008/04/07 | 409 | 424 | 407 | 421 | 10,251,000 |
| 2008/04/04 | 413 | 413 | 404 | 405 | 7,208,000 |
| 2008/04/03 | 408 | 412 | 403 | 410 | 9,983,000 |
| 2008/04/02 | 395 | 406 | 394 | 405 | 10,576,000 |
| 2008/04/01 | 380 | 387 | 379 | 383 | 9,997,000 |
| 2008/03/31 | 386 | 387 | 375 | 380 | 13,915,000 |
| 2008/03/28 | 393 | 393 | 379 | 386 | 10,831,000 |
| 2008/03/27 | 390 | 393 | 387 | 388 | 8,996,000 |
| 2008/03/26 | 391 | 395 | 390 | 395 | 9,679,000 |
| 2008/03/25 | 397 | 398 | 389 | 393 | 16,006,000 |
| 2008/03/24 | 395 | 395 | 390 | 392 | 5,854,000 |
| 2008/03/21 | 391 | 394 | 389 | 391 | 11,157,000 |
| 2008/03/19 | 395 | 395 | 384 | 386 | 12,046,000 |
| 2008/03/18 | 377 | 383 | 376 | 380 | 11,648,000 |
| 2008/03/17 | 381 | 383 | 373 | 376 | 13,118,000 |
| 2008/03/14 | 403 | 405 | 395 | 396 | 21,860,000 |
| 2008/03/13 | 422 | 423 | 405 | 407 | 10,160,000 |
| 2008/03/12 | 430 | 434 | 424 | 427 | 9,410,000 |
| 2008/03/11 | 398 | 415 | 398 | 412 | 8,573,000 |
| 2008/03/10 | 411 | 416 | 404 | 405 | 11,329,000 |
| 2008/03/07 | 425 | 428 | 418 | 418 | 10,835,000 |
| 2008/03/06 | 443 | 447 | 435 | 445 | 7,200,000 |
| 2008/03/05 | 422 | 434 | 421 | 429 | 11,178,000 |
| 2008/03/04 | 435 | 440 | 430 | 435 | 9,191,000 |
| 2008/03/03 | 435 | 438 | 431 | 434 | 9,945,000 |
| 2008/02/29 | 456 | 464 | 451 | 459 | 11,846,000 |
| 2008/02/28 | 465 | 470 | 464 | 468 | 9,429,000 |
| 2008/02/27 | 463 | 476 | 463 | 472 | 18,690,000 |
| 2008/02/26 | 459 | 460 | 448 | 453 | 9,076,000 |
| 2008/02/25 | 435 | 452 | 435 | 451 | 14,404,000 |
| 2008/02/22 | 445 | 446 | 430 | 437 | 15,594,000 |
| 2008/02/21 | 447 | 455 | 443 | 451 | 18,034,000 |
| 2008/02/20 | 434 | 449 | 434 | 442 | 18,307,000 |
| 2008/02/19 | 435 | 441 | 427 | 439 | 10,977,000 |
| 2008/02/18 | 431 | 440 | 428 | 428 | 12,359,000 |
| 2008/02/15 | 424 | 442 | 424 | 439 | 12,137,000 |
| 2008/02/14 | 423 | 434 | 422 | 434 | 11,059,000 |
| 2008/02/13 | 421 | 422 | 411 | 411 | 9,310,000 |
| 2008/02/12 | 400 | 413 | 392 | 408 | 13,188,000 |
| 2008/02/08 | 411 | 416 | 401 | 401 | 9,909,000 |
| 2008/02/07 | 412 | 416 | 403 | 413 | 8,468,000 |
| 2008/02/06 | 420 | 422 | 411 | 411 | 15,195,000 |
| 2008/02/05 | 452 | 453 | 434 | 435 | 12,918,000 |
| 2008/02/04 | 443 | 448 | 438 | 447 | 14,971,000 |
| 2008/02/01 | 430 | 433 | 420 | 423 | 12,358,000 |
| 2008/01/31 | 428 | 436 | 420 | 436 | 15,651,000 |
| 2008/01/30 | 444 | 444 | 421 | 427 | 22,700,000 |
| 2008/01/29 | 431 | 442 | 428 | 441 | 16,031,000 |
| 2008/01/28 | 442 | 442 | 422 | 422 | 15,062,000 |
| 2008/01/25 | 440 | 449 | 438 | 449 | 21,047,000 |
| 2008/01/24 | 415 | 420 | 411 | 415 | 15,137,000 |
| 2008/01/23 | 407 | 415 | 400 | 411 | 19,206,000 |
| 2008/01/22 | 400 | 408 | 395 | 395 | 18,098,000 |
| 2008/01/21 | 425 | 431 | 418 | 418 | 14,662,000 |
| 2008/01/18 | 416 | 443 | 412 | 440 | 18,304,000 |
| 2008/01/17 | 422 | 431 | 417 | 428 | 20,040,000 |
| 2008/01/16 | 423 | 430 | 418 | 419 | 13,509,000 |
| 2008/01/15 | 451 | 456 | 441 | 441 | 13,202,000 |
| 2008/01/11 | 472 | 472 | 451 | 452 | 15,170,000 |
| 2008/01/10 | 462 | 469 | 460 | 462 | 13,141,000 |
| 2008/01/09 | 464 | 467 | 459 | 466 | 16,687,000 |
| 2008/01/08 | 468 | 471 | 462 | 471 | 18,501,000 |
| 2008/01/07 | 471 | 475 | 468 | 471 | 16,730,000 |
| 2008/01/04 | 485 | 486 | 480 | 481 | 11,987,000 |