日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 2,090 2,100 2,060 2,060 1,193,000
1986/12/26 2,100 2,120 2,090 2,100 4,088,000
1986/12/25 2,130 2,150 2,100 2,110 6,012,000
1986/12/24 2,090 2,110 2,090 2,100 3,110,000
1986/12/23 2,090 2,110 2,080 2,090 2,102,000
1986/12/22 2,120 2,140 2,080 2,100 7,168,000
1986/12/19 2,080 2,130 2,070 2,130 5,234,000
1986/12/18 2,070 2,090 2,070 2,080 2,272,000
1986/12/17 2,140 2,150 2,100 2,110 4,848,000
1986/12/16 2,080 2,120 2,070 2,100 3,431,000
1986/12/15 2,090 2,110 2,060 2,080 2,342,000
1986/12/12 2,090 2,120 2,080 2,090 3,246,000
1986/12/11 2,120 2,140 2,110 2,130 2,484,000
1986/12/10 2,120 2,150 2,120 2,140 3,501,000
1986/12/09 2,150 2,170 2,120 2,120 2,903,000
1986/12/08 2,150 2,170 2,120 2,120 2,979,000
1986/12/06 2,110 2,140 2,100 2,120 2,408,000
1986/12/05 2,140 2,180 2,120 2,150 11,272,000
1986/12/04 2,050 2,100 2,050 2,100 5,013,000
1986/12/03 2,080 2,080 2,050 2,050 3,752,000
1986/12/02 2,060 2,070 2,010 2,030 2,188,000
1986/12/01 2,040 2,110 2,040 2,070 5,631,000
1986/11/29 2,020 2,040 2,020 2,040 1,056,000
1986/11/28 2,050 2,060 2,020 2,030 2,786,000
1986/11/27 1,990 2,050 1,990 2,040 4,256,000
1986/11/26 1,990 2,020 1,990 2,000 4,616,000
1986/11/25 2,020 2,040 2,000 2,030 2,529,000
1986/11/22 1,990 1,990 1,960 1,990 1,943,000
1986/11/21 1,940 1,950 1,920 1,940 1,824,000
1986/11/20 1,930 1,940 1,910 1,910 1,553,000
1986/11/19 1,910 1,940 1,910 1,920 1,589,000
1986/11/18 1,900 1,960 1,900 1,930 2,335,000
1986/11/17 1,900 1,930 1,900 1,910 1,491,000
1986/11/14 1,880 1,920 1,870 1,900 2,017,000
1986/11/13 1,930 1,940 1,910 1,910 1,734,000
1986/11/12 1,940 1,970 1,930 1,950 2,522,000
1986/11/11 1,910 1,930 1,910 1,910 2,106,000
1986/11/10 1,900 1,930 1,900 1,900 1,646,000
1986/11/07 1,870 1,930 1,860 1,920 3,519,000
1986/11/06 1,930 1,940 1,900 1,900 3,403,000
1986/11/05 1,960 1,990 1,960 1,960 2,984,000
1986/11/04 2,040 2,060 1,990 2,000 2,686,000
1986/11/01 2,050 2,080 2,020 2,050 2,682,000
1986/10/31 2,130 2,130 2,050 2,050 3,738,000
1986/10/30 2,010 2,050 1,990 2,050 2,693,000
1986/10/29 2,000 2,020 1,960 1,980 4,126,000
1986/10/28 1,970 2,010 1,970 1,970 2,707,000
1986/10/27 1,960 2,000 1,960 1,970 1,883,000
1986/10/25 2,040 2,060 1,990 1,990 4,456,000
1986/10/24 2,200 2,250 2,100 2,120 9,725,000
1986/10/23 2,010 2,120 1,980 2,100 9,354,000
1986/10/22 2,090 2,120 1,960 2,010 7,211,000
1986/10/21 2,050 2,120 2,020 2,080 7,369,000
1986/10/20 2,060 2,130 2,040 2,080 3,440,000
1986/10/17 2,100 2,110 2,060 2,060 3,191,000
1986/10/16 2,080 2,100 2,000 2,070 12,028,000
1986/10/15 2,150 2,170 2,080 2,090 5,172,000
1986/10/14 2,230 2,250 2,080 2,170 6,959,000
1986/10/13 2,260 2,290 2,210 2,240 3,701,000
1986/10/09 2,300 2,310 2,270 2,300 4,336,000
1986/10/08 2,310 2,330 2,260 2,260 4,204,000
1986/10/07 2,250 2,320 2,240 2,280 7,876,000
1986/10/06 2,280 2,300 2,230 2,240 3,264,000
1986/10/04 2,250 2,300 2,230 2,260 3,655,000
1986/10/03 2,240 2,320 2,170 2,290 17,508,000
1986/10/02 2,400 2,410 2,230 2,280 16,263,000
1986/10/01 2,460 2,490 2,390 2,420 22,578,000
1986/09/30 2,400 2,470 2,350 2,380 14,521,000
1986/09/29 2,350 2,470 2,340 2,440 31,915,000
1986/09/27 2,240 2,400 2,230 2,310 21,073,000
1986/09/26 2,030 2,230 2,030 2,230 44,821,000
1986/09/25 2,100 2,120 2,050 2,060 8,733,000
1986/09/24 2,080 2,110 2,080 2,090 13,652,000
1986/09/22 2,030 2,050 2,020 2,040 5,674,000
1986/09/19 2,050 2,070 2,020 2,040 8,690,000
1986/09/18 1,990 2,060 1,980 2,040 18,193,000
1986/09/17 1,900 1,990 1,900 1,930 10,031,000
1986/09/16 1,910 1,930 1,860 1,880 4,161,000
1986/09/12 1,900 1,970 1,900 1,930 11,083,000
1986/09/11 2,000 2,040 1,990 1,990 12,543,000
1986/09/10 2,010 2,020 1,980 2,010 12,397,000
1986/09/09 1,920 2,010 1,910 1,990 18,909,000
1986/09/08 1,950 1,970 1,920 1,920 6,595,000
1986/09/06 1,940 1,990 1,920 1,970 12,206,000
1986/09/05 1,930 1,960 1,890 1,940 26,474,000
1986/09/04 1,780 1,890 1,770 1,880 11,572,000
1986/09/03 1,660 1,790 1,650 1,770 5,248,000
1986/09/02 1,780 1,790 1,720 1,720 5,140,000
1986/09/01 1,820 1,830 1,790 1,810 2,442,000
1986/08/30 1,830 1,830 1,800 1,830 2,438,000
1986/08/29 1,810 1,860 1,810 1,820 5,966,000
1986/08/28 1,920 1,920 1,830 1,840 6,472,000
1986/08/27 1,880 1,950 1,870 1,900 34,007,000
1986/08/26 1,820 1,860 1,790 1,850 17,362,000
1986/08/25 1,770 1,830 1,760 1,820 9,594,000
1986/08/23 1,820 1,830 1,700 1,740 7,194,000
1986/08/22 1,730 1,820 1,720 1,800 21,033,000
1986/08/21 1,720 1,750 1,660 1,720 14,916,000
1986/08/20 1,670 1,710 1,660 1,710 24,265,000
1986/08/19 1,530 1,670 1,530 1,670 25,631,000
1986/08/18 1,440 1,530 1,430 1,510 2,352,000
1986/08/15 1,460 1,470 1,430 1,460 1,723,000
1986/08/14 1,490 1,500 1,470 1,470 1,151,000
1986/08/13 1,470 1,500 1,470 1,500 2,109,000
1986/08/12 1,490 1,510 1,460 1,490 2,759,000
1986/08/11 1,490 1,500 1,460 1,490 2,293,000
1986/08/08 1,570 1,570 1,490 1,510 7,742,000
1986/08/07 1,430 1,530 1,420 1,490 6,992,000
1986/08/06 1,400 1,430 1,390 1,390 3,445,000
1986/08/05 1,380 1,400 1,340 1,390 1,847,000
1986/08/04 1,390 1,400 1,330 1,360 1,206,000
1986/08/02 1,370 1,420 1,360 1,380 2,542,000
1986/08/01 1,280 1,360 1,260 1,350 2,220,000
1986/07/31 1,310 1,330 1,250 1,280 2,562,000
1986/07/30 1,320 1,340 1,310 1,320 1,214,000
1986/07/29 1,320 1,350 1,310 1,340 2,302,000
1986/07/28 1,400 1,410 1,380 1,380 1,112,000
1986/07/26 1,380 1,410 1,380 1,380 1,941,000
1986/07/25 1,340 1,370 1,330 1,350 2,112,000
1986/07/24 1,330 1,340 1,310 1,330 2,149,000
1986/07/23 1,280 1,300 1,260 1,280 1,649,000
1986/07/22 1,220 1,270 1,220 1,240 2,450,000
1986/07/21 1,170 1,260 1,150 1,220 4,135,000
1986/07/19 1,210 1,220 1,170 1,170 2,943,000
1986/07/18 1,280 1,290 1,220 1,220 3,162,000
1986/07/17 1,320 1,320 1,290 1,300 2,495,000
1986/07/16 1,320 1,350 1,320 1,330 1,702,000
1986/07/15 1,370 1,380 1,350 1,370 1,124,000
1986/07/14 1,380 1,400 1,380 1,390 961,000
1986/07/11 1,320 1,380 1,320 1,370 1,721,000
1986/07/10 1,310 1,330 1,310 1,320 1,831,000
1986/07/09 1,380 1,390 1,310 1,330 2,947,000
1986/07/08 1,400 1,420 1,400 1,400 1,727,000
1986/07/07 1,420 1,440 1,410 1,420 929,000
1986/07/05 1,420 1,430 1,410 1,410 1,788,000
1986/07/04 1,440 1,450 1,420 1,440 2,522,000
1986/07/03 1,490 1,500 1,480 1,480 968,000
1986/07/02 1,510 1,520 1,500 1,510 1,086,000
1986/07/01 1,510 1,520 1,500 1,510 1,041,000
1986/06/30 1,530 1,540 1,510 1,510 1,306,000
1986/06/28 1,530 1,540 1,510 1,520 741,000
1986/06/27 1,520 1,530 1,510 1,530 1,253,000
1986/06/26 1,520 1,530 1,510 1,510 953,000
1986/06/25 1,550 1,550 1,520 1,530 2,116,000
1986/06/24 1,530 1,540 1,510 1,530 1,574,000
1986/06/23 1,530 1,550 1,530 1,530 1,511,000
1986/06/21 1,510 1,520 1,500 1,520 920,000
1986/06/20 1,490 1,510 1,490 1,510 1,317,000
1986/06/19 1,500 1,500 1,480 1,490 2,020,000
1986/06/18 1,510 1,520 1,490 1,500 1,767,000
1986/06/17 1,520 1,530 1,500 1,510 1,557,000
1986/06/16 1,520 1,530 1,520 1,530 732,000
1986/06/13 1,530 1,540 1,510 1,510 1,417,000
1986/06/12 1,530 1,550 1,530 1,530 1,058,000
1986/06/11 1,530 1,550 1,530 1,540 1,072,000
1986/06/10 1,500 1,560 1,500 1,530 1,871,000
1986/06/09 1,570 1,580 1,540 1,550 888,000
1986/06/07 1,540 1,580 1,540 1,560 1,151,000
1986/06/06 1,540 1,550 1,530 1,540 1,271,000
1986/06/05 1,540 1,560 1,530 1,550 1,317,000
1986/06/04 1,560 1,590 1,540 1,570 1,829,000
1986/06/03 1,580 1,590 1,560 1,560 2,010,000
1986/06/02 1,600 1,620 1,580 1,610 1,891,000
1986/05/31 1,630 1,640 1,610 1,610 4,688,000
1986/05/30 1,570 1,610 1,550 1,600 4,721,000
1986/05/29 1,570 1,590 1,540 1,550 2,778,000
1986/05/28 1,530 1,580 1,520 1,560 4,526,000
1986/05/27 1,550 1,560 1,530 1,530 1,289,000
1986/05/26 1,560 1,580 1,550 1,560 1,278,000
1986/05/24 1,560 1,580 1,550 1,560 2,295,000
1986/05/23 1,550 1,560 1,530 1,540 2,917,000
1986/05/22 1,510 1,530 1,510 1,530 1,882,000
1986/05/21 1,510 1,520 1,500 1,510 1,474,000
1986/05/20 1,510 1,510 1,490 1,490 1,011,000
1986/05/19 1,520 1,520 1,500 1,520 2,171,000
1986/05/17 1,450 1,500 1,440 1,490 1,194,000
1986/05/16 1,450 1,460 1,420 1,460 2,375,000
1986/05/15 1,480 1,490 1,470 1,470 1,405,000
1986/05/14 1,510 1,510 1,470 1,490 3,761,000
1986/05/13 1,420 1,460 1,410 1,450 3,438,000
1986/05/12 1,470 1,490 1,440 1,440 2,141,000
1986/05/09 1,500 1,520 1,490 1,490 3,412,000
1986/05/08 1,490 1,510 1,490 1,500 2,273,000
1986/05/07 1,490 1,540 1,480 1,510 2,870,000
1986/05/06 1,510 1,530 1,490 1,490 2,513,000
1986/05/02 1,550 1,580 1,540 1,560 3,649,000
1986/05/01 1,590 1,620 1,560 1,560 6,089,000
1986/04/30 1,580 1,650 1,570 1,620 12,317,000
1986/04/28 1,580 1,620 1,580 1,580 5,949,000
1986/04/26 1,600 1,620 1,580 1,600 9,737,000
1986/04/25 1,540 1,630 1,540 1,630 13,648,000
1986/04/24 1,490 1,550 1,490 1,520 4,160,000
1986/04/23 1,490 1,530 1,480 1,520 6,655,000
1986/04/22 1,550 1,600 1,530 1,550 11,117,000
1986/04/21 1,550 1,600 1,540 1,580 11,560,000
1986/04/19 1,510 1,590 1,500 1,550 8,730,000
1986/04/18 1,450 1,500 1,430 1,500 8,147,000
1986/04/17 1,450 1,450 1,430 1,450 4,788,000
1986/04/16 1,400 1,430 1,400 1,430 2,759,000
1986/04/15 1,400 1,400 1,380 1,390 1,199,000
1986/04/14 1,370 1,400 1,370 1,400 1,417,000
1986/04/11 1,330 1,370 1,330 1,370 2,086,000
1986/04/10 1,380 1,400 1,370 1,370 2,313,000
1986/04/09 1,460 1,460 1,420 1,420 5,003,000
1986/04/08 1,400 1,450 1,390 1,440 4,103,000
1986/04/07 1,410 1,420 1,390 1,400 1,629,000
1986/04/05 1,420 1,430 1,390 1,400 2,680,000
1986/04/04 1,400 1,450 1,390 1,430 7,708,000
1986/04/03 1,410 1,420 1,380 1,400 3,853,000
1986/04/02 1,340 1,440 1,330 1,400 7,526,000
1986/04/01 1,400 1,400 1,360 1,370 3,804,000
1986/03/31 1,340 1,390 1,340 1,380 2,942,000
1986/03/29 1,320 1,350 1,320 1,330 607,000
1986/03/28 1,390 1,400 1,320 1,330 3,940,000
1986/03/27 1,300 1,370 1,290 1,370 7,697,000
1986/03/26 1,250 1,250 1,220 1,250 1,293,000
1986/03/25 1,210 1,230 1,210 1,230 1,177,000
1986/03/24 1,210 1,220 1,200 1,200 890,000
1986/03/22 1,210 1,230 1,200 1,230 1,077,000
1986/03/20 1,190 1,220 1,180 1,210 853,000
1986/03/19 1,180 1,190 1,160 1,180 1,091,000
1986/03/18 1,210 1,210 1,150 1,170 1,877,000
1986/03/17 1,250 1,250 1,210 1,210 706,000
1986/03/15 1,240 1,250 1,240 1,250 641,000
1986/03/14 1,250 1,260 1,240 1,250 962,000
1986/03/13 1,260 1,270 1,230 1,230 1,619,000
1986/03/12 1,270 1,280 1,250 1,260 1,432,000
1986/03/11 1,240 1,260 1,240 1,260 1,023,000
1986/03/10 1,260 1,260 1,240 1,240 529,000
1986/03/07 1,240 1,270 1,240 1,260 1,529,000
1986/03/06 1,230 1,240 1,220 1,240 741,000
1986/03/05 1,210 1,230 1,210 1,230 601,000
1986/03/04 1,190 1,210 1,190 1,200 461,000
1986/03/03 1,190 1,210 1,180 1,180 648,000
1986/03/01 1,170 1,180 1,160 1,180 480,000
1986/02/28 1,160 1,180 1,150 1,170 1,094,000
1986/02/27 1,190 1,200 1,160 1,160 1,662,000
1986/02/26 1,220 1,230 1,190 1,190 1,659,000
1986/02/25 1,230 1,240 1,220 1,240 688,000
1986/02/24 1,230 1,250 1,220 1,230 1,028,000
1986/02/22 1,200 1,230 1,190 1,220 1,092,000
1986/02/21 1,150 1,200 1,140 1,180 2,007,000
1986/02/20 1,170 1,180 1,140 1,160 1,617,000
1986/02/19 1,210 1,220 1,190 1,190 2,095,000
1986/02/18 1,230 1,230 1,210 1,210 545,000
1986/02/17 1,220 1,230 1,210 1,230 547,000
1986/02/15 1,220 1,220 1,200 1,210 1,441,000
1986/02/14 1,220 1,230 1,210 1,220 2,082,000
1986/02/13 1,230 1,240 1,230 1,230 1,513,000
1986/02/12 1,260 1,270 1,250 1,250 1,746,000
1986/02/10 1,300 1,300 1,280 1,280 621,000
1986/02/07 1,300 1,300 1,290 1,290 1,695,000
1986/02/06 1,300 1,300 1,290 1,300 994,000
1986/02/05 1,280 1,300 1,280 1,290 2,216,000
1986/02/04 1,280 1,290 1,280 1,280 1,023,000
1986/02/03 1,300 1,310 1,280 1,290 882,000
1986/02/01 1,290 1,300 1,280 1,290 565,000
1986/01/31 1,290 1,310 1,280 1,310 1,752,000
1986/01/30 1,300 1,310 1,290 1,300 1,077,000
1986/01/29 1,320 1,330 1,300 1,300 2,558,000
1986/01/28 1,330 1,340 1,310 1,320 3,400,000
1986/01/27 1,300 1,340 1,300 1,330 2,451,000
1986/01/25 1,310 1,310 1,290 1,310 880,000
1986/01/24 1,300 1,320 1,290 1,310 1,504,000
1986/01/23 1,290 1,300 1,280 1,280 928,000
1986/01/22 1,270 1,310 1,270 1,290 1,393,000
1986/01/21 1,280 1,290 1,270 1,270 683,000
1986/01/20 1,290 1,300 1,280 1,300 648,000
1986/01/18 1,300 1,310 1,290 1,300 853,000
1986/01/17 1,300 1,320 1,290 1,310 2,154,000
1986/01/16 1,270 1,300 1,270 1,290 2,485,000
1986/01/14 1,240 1,270 1,240 1,250 1,473,000
1986/01/13 1,240 1,260 1,240 1,240 828,000
1986/01/10 1,250 1,270 1,240 1,260 1,394,000
1986/01/09 1,250 1,260 1,240 1,250 1,192,000
1986/01/08 1,290 1,300 1,270 1,270 1,214,000
1986/01/07 1,290 1,290 1,270 1,270 1,541,000
1986/01/06 1,320 1,330 1,300 1,300 654,000
1986/01/04 1,330 1,340 1,310 1,320 699,000

このページの先頭へ