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 |
---|---|---|---|---|---|
1992/12/30 | 684 | 687 | 670 | 681 | 680,000 |
1992/12/29 | 677 | 692 | 676 | 687 | 712,000 |
1992/12/28 | 690 | 698 | 676 | 676 | 429,000 |
1992/12/25 | 700 | 701 | 692 | 692 | 1,108,000 |
1992/12/24 | 700 | 703 | 696 | 697 | 1,054,000 |
1992/12/22 | 701 | 703 | 696 | 701 | 993,000 |
1992/12/21 | 700 | 703 | 695 | 702 | 1,881,000 |
1992/12/18 | 695 | 700 | 686 | 696 | 2,323,000 |
1992/12/17 | 666 | 685 | 666 | 685 | 1,557,000 |
1992/12/16 | 671 | 673 | 665 | 665 | 751,000 |
1992/12/15 | 665 | 677 | 663 | 671 | 801,000 |
1992/12/14 | 683 | 685 | 660 | 660 | 1,332,000 |
1992/12/11 | 698 | 701 | 690 | 691 | 3,528,000 |
1992/12/10 | 684 | 697 | 680 | 688 | 2,252,000 |
1992/12/09 | 679 | 685 | 672 | 680 | 875,000 |
1992/12/08 | 660 | 669 | 657 | 669 | 1,353,000 |
1992/12/07 | 660 | 660 | 653 | 657 | 522,000 |
1992/12/04 | 659 | 660 | 650 | 650 | 613,000 |
1992/12/03 | 660 | 666 | 658 | 659 | 2,005,000 |
1992/12/02 | 671 | 674 | 663 | 668 | 1,601,000 |
1992/12/01 | 692 | 696 | 673 | 675 | 1,490,000 |
1992/11/30 | 676 | 695 | 675 | 695 | 2,082,000 |
1992/11/27 | 680 | 686 | 671 | 671 | 1,605,000 |
1992/11/26 | 648 | 688 | 648 | 683 | 1,754,000 |
1992/11/25 | 637 | 652 | 637 | 650 | 887,000 |
1992/11/24 | 639 | 645 | 634 | 634 | 805,000 |
1992/11/20 | 633 | 650 | 625 | 639 | 1,133,000 |
1992/11/19 | 642 | 653 | 640 | 640 | 1,675,000 |
1992/11/18 | 618 | 645 | 616 | 640 | 1,962,000 |
1992/11/17 | 611 | 614 | 606 | 608 | 1,975,000 |
1992/11/16 | 627 | 630 | 610 | 610 | 852,000 |
1992/11/13 | 632 | 633 | 624 | 627 | 1,964,000 |
1992/11/12 | 641 | 644 | 632 | 640 | 1,406,000 |
1992/11/11 | 656 | 657 | 644 | 644 | 1,008,000 |
1992/11/10 | 644 | 658 | 644 | 657 | 1,172,000 |
1992/11/09 | 652 | 655 | 642 | 648 | 901,000 |
1992/11/06 | 666 | 668 | 656 | 656 | 1,767,000 |
1992/11/05 | 670 | 675 | 665 | 673 | 1,157,000 |
1992/11/04 | 672 | 679 | 670 | 679 | 1,254,000 |
1992/11/02 | 670 | 678 | 670 | 678 | 880,000 |
1992/10/30 | 678 | 678 | 665 | 672 | 1,428,000 |
1992/10/29 | 680 | 680 | 665 | 670 | 1,529,000 |
1992/10/28 | 690 | 690 | 673 | 684 | 3,634,000 |
1992/10/27 | 680 | 688 | 678 | 688 | 1,726,000 |
1992/10/26 | 685 | 685 | 680 | 680 | 555,000 |
1992/10/23 | 683 | 687 | 680 | 682 | 1,102,000 |
1992/10/22 | 686 | 690 | 682 | 682 | 1,164,000 |
1992/10/21 | 686 | 695 | 681 | 695 | 1,638,000 |
1992/10/20 | 695 | 696 | 681 | 686 | 1,369,000 |
1992/10/19 | 703 | 703 | 691 | 692 | 1,187,000 |
1992/10/16 | 729 | 729 | 706 | 706 | 2,022,000 |
1992/10/15 | 715 | 725 | 709 | 725 | 2,060,000 |
1992/10/14 | 707 | 713 | 706 | 706 | 1,229,000 |
1992/10/13 | 711 | 713 | 703 | 707 | 1,269,000 |
1992/10/12 | 692 | 715 | 690 | 715 | 1,483,000 |
1992/10/09 | 685 | 691 | 683 | 685 | 2,535,000 |
1992/10/08 | 696 | 697 | 680 | 681 | 2,326,000 |
1992/10/07 | 694 | 701 | 690 | 691 | 1,710,000 |
1992/10/06 | 695 | 703 | 695 | 695 | 1,091,000 |
1992/10/05 | 690 | 705 | 685 | 699 | 947,000 |
1992/10/02 | 699 | 699 | 688 | 690 | 1,934,000 |
1992/10/01 | 700 | 705 | 678 | 680 | 3,316,000 |
1992/09/30 | 703 | 705 | 695 | 697 | 2,681,000 |
1992/09/29 | 720 | 721 | 702 | 713 | 2,816,000 |
1992/09/28 | 735 | 735 | 711 | 717 | 2,370,000 |
1992/09/25 | 745 | 748 | 731 | 731 | 3,014,000 |
1992/09/24 | 765 | 766 | 748 | 751 | 2,844,000 |
1992/09/22 | 765 | 770 | 761 | 764 | 1,693,000 |
1992/09/21 | 769 | 782 | 765 | 772 | 2,142,000 |
1992/09/18 | 770 | 770 | 750 | 769 | 1,806,000 |
1992/09/17 | 765 | 773 | 760 | 770 | 1,467,000 |
1992/09/16 | 795 | 795 | 776 | 780 | 2,021,000 |
1992/09/14 | 812 | 825 | 795 | 802 | 1,788,000 |
1992/09/11 | 850 | 854 | 810 | 812 | 2,727,000 |
1992/09/10 | 830 | 854 | 830 | 852 | 1,580,000 |
1992/09/09 | 806 | 829 | 804 | 828 | 1,155,000 |
1992/09/08 | 810 | 812 | 798 | 807 | 1,680,000 |
1992/09/07 | 831 | 839 | 816 | 816 | 889,000 |
1992/09/04 | 831 | 843 | 820 | 821 | 1,444,000 |
1992/09/03 | 802 | 824 | 788 | 816 | 1,546,000 |
1992/09/02 | 820 | 827 | 812 | 812 | 890,000 |
1992/09/01 | 847 | 850 | 825 | 837 | 800,000 |
1992/08/31 | 840 | 865 | 835 | 856 | 1,458,000 |
1992/08/28 | 840 | 875 | 834 | 844 | 2,620,000 |
1992/08/27 | 827 | 851 | 827 | 840 | 1,809,000 |
1992/08/26 | 829 | 848 | 825 | 829 | 833,000 |
1992/08/25 | 840 | 845 | 826 | 835 | 1,446,000 |
1992/08/24 | 810 | 850 | 795 | 849 | 2,496,000 |
1992/08/21 | 761 | 821 | 761 | 800 | 1,752,000 |
1992/08/20 | 725 | 775 | 725 | 760 | 986,000 |
1992/08/19 | 725 | 749 | 710 | 720 | 1,552,000 |
1992/08/18 | 756 | 758 | 710 | 715 | 791,000 |
1992/08/17 | 771 | 777 | 760 | 761 | 606,000 |
1992/08/14 | 752 | 772 | 752 | 770 | 1,486,000 |
1992/08/13 | 745 | 777 | 743 | 762 | 899,000 |
1992/08/12 | 740 | 757 | 737 | 750 | 1,355,000 |
1992/08/11 | 758 | 758 | 735 | 740 | 1,140,000 |
1992/08/10 | 759 | 760 | 746 | 752 | 1,127,000 |
1992/08/07 | 780 | 780 | 765 | 777 | 717,000 |
1992/08/06 | 785 | 789 | 782 | 782 | 532,000 |
1992/08/05 | 766 | 789 | 766 | 782 | 1,264,000 |
1992/08/04 | 748 | 770 | 747 | 765 | 1,285,000 |
1992/08/03 | 765 | 765 | 750 | 750 | 965,000 |
1992/07/31 | 760 | 769 | 756 | 760 | 1,459,000 |
1992/07/30 | 765 | 770 | 752 | 762 | 1,691,000 |
1992/07/29 | 795 | 800 | 761 | 765 | 1,334,000 |
1992/07/28 | 789 | 797 | 782 | 795 | 1,250,000 |
1992/07/27 | 807 | 807 | 780 | 787 | 1,539,000 |
1992/07/24 | 785 | 792 | 778 | 780 | 844,000 |
1992/07/23 | 775 | 805 | 775 | 804 | 1,470,000 |
1992/07/22 | 808 | 809 | 776 | 785 | 1,322,000 |
1992/07/21 | 787 | 808 | 785 | 808 | 1,460,000 |
1992/07/20 | 792 | 796 | 785 | 786 | 1,422,000 |
1992/07/17 | 851 | 851 | 810 | 811 | 1,038,000 |
1992/07/16 | 859 | 863 | 851 | 851 | 404,000 |
1992/07/15 | 855 | 870 | 854 | 869 | 568,000 |
1992/07/14 | 869 | 878 | 846 | 846 | 740,000 |
1992/07/13 | 858 | 875 | 854 | 870 | 636,000 |
1992/07/10 | 850 | 855 | 841 | 854 | 1,324,000 |
1992/07/09 | 836 | 859 | 836 | 840 | 905,000 |
1992/07/08 | 825 | 840 | 817 | 840 | 1,069,000 |
1992/07/07 | 855 | 855 | 823 | 825 | 692,000 |
1992/07/06 | 863 | 875 | 851 | 851 | 528,000 |
1992/07/03 | 884 | 884 | 870 | 870 | 832,000 |
1992/07/02 | 863 | 889 | 856 | 874 | 1,961,000 |
1992/07/01 | 830 | 881 | 822 | 873 | 1,261,000 |
1992/06/30 | 807 | 829 | 807 | 824 | 2,019,000 |
1992/06/29 | 813 | 813 | 801 | 803 | 907,000 |
1992/06/26 | 830 | 830 | 803 | 807 | 1,555,000 |
1992/06/25 | 820 | 835 | 805 | 825 | 2,406,000 |
1992/06/24 | 830 | 835 | 809 | 815 | 969,000 |
1992/06/23 | 813 | 820 | 810 | 820 | 832,000 |
1992/06/22 | 834 | 840 | 810 | 814 | 1,086,000 |
1992/06/19 | 819 | 830 | 812 | 826 | 1,255,000 |
1992/06/18 | 812 | 815 | 801 | 809 | 2,785,000 |
1992/06/17 | 851 | 853 | 830 | 832 | 1,839,000 |
1992/06/16 | 861 | 868 | 855 | 863 | 1,241,000 |
1992/06/15 | 871 | 875 | 861 | 861 | 888,000 |
1992/06/12 | 890 | 896 | 875 | 883 | 3,470,000 |
1992/06/11 | 900 | 907 | 893 | 896 | 1,248,000 |
1992/06/10 | 894 | 900 | 891 | 900 | 814,000 |
1992/06/09 | 890 | 900 | 889 | 900 | 1,428,000 |
1992/06/08 | 908 | 908 | 880 | 885 | 1,791,000 |
1992/06/05 | 920 | 923 | 908 | 910 | 1,293,000 |
1992/06/04 | 940 | 940 | 925 | 928 | 932,000 |
1992/06/03 | 943 | 946 | 935 | 943 | 1,509,000 |
1992/06/02 | 951 | 953 | 940 | 940 | 1,191,000 |
1992/06/01 | 961 | 964 | 951 | 951 | 631,000 |
1992/05/29 | 958 | 965 | 954 | 964 | 827,000 |
1992/05/28 | 966 | 966 | 954 | 958 | 1,364,000 |
1992/05/27 | 989 | 989 | 955 | 956 | 1,430,000 |
1992/05/26 | 984 | 991 | 975 | 991 | 618,000 |
1992/05/25 | 981 | 990 | 980 | 984 | 1,068,000 |
1992/05/22 | 980 | 987 | 960 | 973 | 1,069,000 |
1992/05/21 | 985 | 991 | 980 | 984 | 711,000 |
1992/05/20 | 1,000 | 1,010 | 991 | 993 | 757,000 |
1992/05/19 | 993 | 1,010 | 990 | 1,010 | 984,000 |
1992/05/18 | 995 | 999 | 986 | 990 | 548,000 |
1992/05/15 | 998 | 1,010 | 982 | 982 | 1,112,000 |
1992/05/14 | 1,000 | 1,010 | 988 | 988 | 1,563,000 |
1992/05/13 | 1,000 | 1,000 | 983 | 998 | 1,646,000 |
1992/05/12 | 1,010 | 1,020 | 1,000 | 1,000 | 1,176,000 |
1992/05/11 | 1,020 | 1,030 | 1,000 | 1,000 | 1,409,000 |
1992/05/08 | 1,030 | 1,040 | 1,010 | 1,010 | 1,216,000 |
1992/05/07 | 1,040 | 1,040 | 1,020 | 1,040 | 1,537,000 |
1992/05/06 | 1,010 | 1,040 | 1,000 | 1,030 | 1,285,000 |
1992/05/01 | 1,020 | 1,030 | 1,000 | 1,000 | 1,105,000 |
1992/04/30 | 1,040 | 1,040 | 1,020 | 1,040 | 676,000 |
1992/04/28 | 1,050 | 1,050 | 1,020 | 1,030 | 896,000 |
1992/04/27 | 1,040 | 1,040 | 1,030 | 1,040 | 523,000 |
1992/04/24 | 1,050 | 1,050 | 1,020 | 1,030 | 1,305,000 |
1992/04/23 | 1,030 | 1,050 | 1,020 | 1,040 | 1,612,000 |
1992/04/22 | 1,020 | 1,030 | 1,010 | 1,030 | 1,239,000 |
1992/04/21 | 1,000 | 1,030 | 1,000 | 1,020 | 1,044,000 |
1992/04/20 | 1,020 | 1,040 | 1,000 | 1,020 | 1,064,000 |
1992/04/17 | 1,030 | 1,040 | 1,020 | 1,030 | 1,360,000 |
1992/04/16 | 1,040 | 1,060 | 1,030 | 1,050 | 3,753,000 |
1992/04/15 | 1,010 | 1,050 | 1,000 | 1,040 | 4,644,000 |
1992/04/14 | 994 | 1,010 | 984 | 994 | 2,997,000 |
1992/04/13 | 1,010 | 1,010 | 981 | 984 | 2,047,000 |
1992/04/10 | 971 | 1,020 | 964 | 1,000 | 5,452,000 |
1992/04/09 | 966 | 984 | 941 | 941 | 1,820,000 |
1992/04/08 | 974 | 976 | 956 | 970 | 1,534,000 |
1992/04/07 | 985 | 987 | 970 | 984 | 2,815,000 |
1992/04/06 | 969 | 976 | 962 | 975 | 1,850,000 |
1992/04/03 | 950 | 961 | 940 | 960 | 3,318,000 |
1992/04/02 | 944 | 949 | 922 | 940 | 1,924,000 |
1992/04/01 | 953 | 959 | 935 | 935 | 1,252,000 |
1992/03/31 | 960 | 969 | 944 | 959 | 1,436,000 |
1992/03/30 | 954 | 956 | 944 | 956 | 994,000 |
1992/03/27 | 965 | 970 | 951 | 955 | 1,367,000 |
1992/03/26 | 983 | 983 | 965 | 966 | 1,246,000 |
1992/03/25 | 967 | 970 | 960 | 968 | 2,071,000 |
1992/03/24 | 964 | 964 | 950 | 957 | 1,284,000 |
1992/03/23 | 960 | 965 | 956 | 962 | 1,625,000 |
1992/03/19 | 930 | 955 | 925 | 954 | 3,554,000 |
1992/03/18 | 936 | 940 | 918 | 930 | 1,944,000 |
1992/03/17 | 945 | 955 | 940 | 940 | 2,340,000 |
1992/03/16 | 946 | 955 | 935 | 955 | 1,016,000 |
1992/03/13 | 920 | 971 | 920 | 945 | 4,146,000 |
1992/03/12 | 904 | 955 | 904 | 930 | 2,888,000 |
1992/03/11 | 930 | 938 | 904 | 904 | 2,047,000 |
1992/03/10 | 960 | 960 | 923 | 940 | 1,816,000 |
1992/03/09 | 978 | 985 | 967 | 973 | 1,748,000 |
1992/03/06 | 989 | 994 | 981 | 983 | 1,792,000 |
1992/03/05 | 1,010 | 1,010 | 994 | 995 | 1,899,000 |
1992/03/04 | 1,030 | 1,040 | 1,010 | 1,030 | 1,067,000 |
1992/03/03 | 1,050 | 1,050 | 1,030 | 1,030 | 681,000 |
1992/03/02 | 1,070 | 1,070 | 1,050 | 1,050 | 844,000 |
1992/02/28 | 1,060 | 1,070 | 1,050 | 1,060 | 1,192,000 |
1992/02/27 | 1,050 | 1,060 | 1,040 | 1,050 | 605,000 |
1992/02/26 | 1,050 | 1,060 | 1,040 | 1,050 | 823,000 |
1992/02/25 | 1,040 | 1,050 | 1,020 | 1,050 | 838,000 |
1992/02/24 | 1,050 | 1,060 | 1,030 | 1,050 | 714,000 |
1992/02/21 | 1,050 | 1,070 | 1,040 | 1,070 | 839,000 |
1992/02/20 | 1,050 | 1,060 | 1,030 | 1,030 | 1,134,000 |
1992/02/19 | 1,060 | 1,070 | 1,050 | 1,050 | 956,000 |
1992/02/18 | 1,100 | 1,100 | 1,080 | 1,090 | 838,000 |
1992/02/17 | 1,100 | 1,110 | 1,090 | 1,110 | 1,047,000 |
1992/02/14 | 1,120 | 1,130 | 1,100 | 1,100 | 1,050,000 |
1992/02/13 | 1,130 | 1,140 | 1,120 | 1,140 | 927,000 |
1992/02/12 | 1,150 | 1,150 | 1,140 | 1,150 | 778,000 |
1992/02/10 | 1,160 | 1,170 | 1,150 | 1,170 | 480,000 |
1992/02/07 | 1,200 | 1,200 | 1,170 | 1,180 | 924,000 |
1992/02/06 | 1,190 | 1,200 | 1,180 | 1,200 | 765,000 |
1992/02/05 | 1,200 | 1,200 | 1,180 | 1,200 | 542,000 |
1992/02/04 | 1,180 | 1,200 | 1,170 | 1,200 | 824,000 |
1992/02/03 | 1,190 | 1,200 | 1,170 | 1,190 | 507,000 |
1992/01/31 | 1,160 | 1,190 | 1,150 | 1,180 | 1,071,000 |
1992/01/30 | 1,130 | 1,150 | 1,120 | 1,150 | 1,341,000 |
1992/01/29 | 1,150 | 1,160 | 1,120 | 1,120 | 2,028,000 |
1992/01/28 | 1,140 | 1,170 | 1,140 | 1,150 | 586,000 |
1992/01/27 | 1,150 | 1,160 | 1,140 | 1,150 | 552,000 |
1992/01/24 | 1,170 | 1,180 | 1,160 | 1,160 | 577,000 |
1992/01/23 | 1,190 | 1,190 | 1,170 | 1,190 | 2,124,000 |
1992/01/22 | 1,160 | 1,200 | 1,150 | 1,190 | 1,391,000 |
1992/01/21 | 1,150 | 1,170 | 1,150 | 1,170 | 1,161,000 |
1992/01/20 | 1,150 | 1,160 | 1,130 | 1,150 | 796,000 |
1992/01/17 | 1,150 | 1,170 | 1,140 | 1,160 | 682,000 |
1992/01/16 | 1,170 | 1,170 | 1,140 | 1,150 | 1,126,000 |
1992/01/14 | 1,110 | 1,150 | 1,110 | 1,130 | 1,335,000 |
1992/01/13 | 1,140 | 1,140 | 1,110 | 1,110 | 1,024,000 |
1992/01/10 | 1,180 | 1,190 | 1,160 | 1,180 | 669,000 |
1992/01/09 | 1,200 | 1,220 | 1,170 | 1,220 | 905,000 |
1992/01/08 | 1,210 | 1,210 | 1,190 | 1,200 | 509,000 |
1992/01/07 | 1,240 | 1,250 | 1,210 | 1,230 | 1,158,000 |
1992/01/06 | 1,240 | 1,250 | 1,230 | 1,230 | 695,000 |