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
1993/12/30 860 867 855 855 739,000
1993/12/29 870 881 850 852 2,939,000
1993/12/28 855 867 848 867 1,327,000
1993/12/27 840 848 825 848 1,375,000
1993/12/24 859 859 840 846 1,902,000
1993/12/22 874 884 855 857 2,920,000
1993/12/21 863 866 850 860 2,471,000
1993/12/20 891 897 861 862 1,661,000
1993/12/17 904 908 885 907 2,734,000
1993/12/16 917 922 901 901 4,469,000
1993/12/15 873 900 873 900 2,800,000
1993/12/14 906 907 880 883 1,577,000
1993/12/13 884 913 877 904 3,698,000
1993/12/10 847 895 846 880 4,452,000
1993/12/09 842 855 836 850 2,182,000
1993/12/08 836 839 810 822 2,016,000
1993/12/07 830 850 828 839 2,154,000
1993/12/06 856 856 823 832 1,469,000
1993/12/03 865 874 840 869 4,017,000
1993/12/02 864 905 851 885 4,651,000
1993/12/01 794 862 792 852 3,821,000
1993/11/30 770 780 752 774 3,460,000
1993/11/29 793 793 730 762 3,772,000
1993/11/26 837 837 800 808 2,265,000
1993/11/25 832 842 819 827 2,450,000
1993/11/24 850 858 820 822 2,135,000
1993/11/22 888 890 857 860 1,897,000
1993/11/19 909 914 895 895 2,388,000
1993/11/18 914 919 906 914 969,000
1993/11/17 912 917 904 907 850,000
1993/11/16 906 920 902 914 1,810,000
1993/11/15 922 922 904 915 2,091,000
1993/11/12 900 923 899 922 2,685,000
1993/11/11 896 904 893 895 2,207,000
1993/11/10 900 909 887 893 3,128,000
1993/11/09 930 931 891 903 2,787,000
1993/11/08 911 925 907 923 1,590,000
1993/11/05 932 937 906 910 3,698,000
1993/11/04 955 955 938 942 1,233,000
1993/11/02 954 959 949 949 1,393,000
1993/11/01 948 949 940 949 1,188,000
1993/10/29 940 951 932 951 4,875,000
1993/10/28 946 952 930 931 3,174,000
1993/10/27 960 969 940 950 1,712,000
1993/10/26 973 980 961 961 2,305,000
1993/10/25 1,000 1,010 983 983 2,383,000
1993/10/22 989 1,000 989 999 1,958,000
1993/10/21 995 995 984 985 1,053,000
1993/10/20 984 990 984 987 786,000
1993/10/19 997 997 983 984 1,179,000
1993/10/18 1,010 1,010 995 995 3,608,000
1993/10/15 975 1,000 975 995 3,926,000
1993/10/14 980 980 968 975 1,182,000
1993/10/13 986 990 982 988 1,107,000
1993/10/12 990 993 985 991 1,033,000
1993/10/08 985 993 981 988 1,837,000
1993/10/07 995 997 981 986 2,936,000
1993/10/06 970 995 970 990 5,393,000
1993/10/05 970 972 963 967 1,597,000
1993/10/04 964 972 956 957 827,000
1993/10/01 953 979 952 969 3,775,000
1993/09/30 949 953 946 952 1,083,000
1993/09/29 955 957 945 949 1,150,000
1993/09/28 956 960 949 955 1,530,000
1993/09/27 946 958 944 947 857,000
1993/09/24 938 950 935 941 1,614,000
1993/09/22 939 939 931 935 3,647,000
1993/09/21 947 952 941 945 4,904,000
1993/09/20 950 952 938 938 2,004,000
1993/09/17 965 965 955 955 2,532,000
1993/09/16 978 978 964 965 1,501,000
1993/09/14 989 990 974 980 4,948,000
1993/09/13 993 994 987 990 1,486,000
1993/09/10 999 1,000 990 992 2,823,000
1993/09/09 1,000 1,010 991 993 1,496,000
1993/09/08 1,010 1,020 1,000 1,000 796,000
1993/09/07 1,020 1,030 1,010 1,010 1,558,000
1993/09/06 1,030 1,030 1,020 1,020 819,000
1993/09/03 1,020 1,030 1,020 1,030 2,489,000
1993/09/02 1,020 1,030 1,010 1,020 1,466,000
1993/09/01 1,020 1,030 1,010 1,020 2,954,000
1993/08/31 1,010 1,030 1,000 1,020 3,587,000
1993/08/30 1,010 1,010 996 1,010 1,484,000
1993/08/27 994 1,010 993 1,000 3,000,000
1993/08/26 994 995 989 993 745,000
1993/08/25 992 996 987 993 1,540,000
1993/08/24 991 994 986 991 1,450,000
1993/08/23 997 997 989 991 773,000
1993/08/20 1,010 1,020 997 997 2,460,000
1993/08/19 1,010 1,010 986 988 1,348,000
1993/08/18 1,010 1,010 1,000 1,010 1,339,000
1993/08/17 1,030 1,030 1,000 1,010 1,681,000
1993/08/16 1,030 1,040 1,020 1,020 1,891,000
1993/08/13 1,040 1,050 1,030 1,040 4,664,000
1993/08/12 1,040 1,050 1,020 1,040 6,882,000
1993/08/11 1,000 1,040 1,000 1,030 5,639,000
1993/08/10 1,000 1,010 996 1,010 3,733,000
1993/08/09 986 999 986 993 2,146,000
1993/08/06 980 987 980 984 1,427,000
1993/08/05 995 996 989 993 1,665,000
1993/08/04 999 1,010 997 1,000 2,004,000
1993/08/03 1,000 1,010 995 999 1,370,000
1993/08/02 1,010 1,020 1,000 1,010 1,634,000
1993/07/30 1,010 1,020 1,000 1,020 5,851,000
1993/07/29 970 1,010 969 1,000 4,598,000
1993/07/28 976 977 968 973 2,553,000
1993/07/27 975 981 973 977 1,764,000
1993/07/26 986 989 972 975 2,257,000
1993/07/23 1,000 1,000 986 986 2,452,000
1993/07/22 1,020 1,030 1,010 1,010 3,561,000
1993/07/21 1,010 1,020 1,000 1,020 2,722,000
1993/07/20 1,010 1,020 1,000 1,020 3,981,000
1993/07/19 1,020 1,030 1,010 1,010 6,001,000
1993/07/16 972 1,030 970 1,020 6,931,000
1993/07/15 978 988 972 972 3,244,000
1993/07/14 978 979 970 978 2,680,000
1993/07/13 956 978 955 978 4,022,000
1993/07/12 966 968 947 950 1,796,000
1993/07/09 938 964 938 957 2,542,000
1993/07/08 942 952 940 946 1,086,000
1993/07/07 949 953 942 942 1,078,000
1993/07/06 942 955 942 949 935,000
1993/07/05 950 955 945 952 767,000
1993/07/02 950 951 941 943 1,752,000
1993/07/01 930 948 930 945 889,000
1993/06/30 930 934 921 921 1,257,000
1993/06/29 945 947 937 937 949,000
1993/06/28 945 950 935 938 984,000
1993/06/25 945 946 930 940 1,230,000
1993/06/24 942 958 940 946 2,350,000
1993/06/23 935 945 923 940 1,977,000
1993/06/22 915 944 911 931 3,525,000
1993/06/21 965 969 904 907 4,320,000
1993/06/18 978 980 966 970 1,991,000
1993/06/17 980 983 962 978 4,390,000
1993/06/16 986 995 973 985 3,540,000
1993/06/15 1,000 1,010 985 985 3,609,000
1993/06/14 1,030 1,030 1,000 1,000 2,064,000
1993/06/11 1,030 1,040 1,010 1,030 3,945,000
1993/06/10 1,020 1,030 1,010 1,010 1,323,000
1993/06/08 1,040 1,050 1,010 1,020 3,295,000
1993/06/07 1,050 1,060 1,040 1,040 1,696,000
1993/06/04 1,060 1,070 1,040 1,040 6,041,000
1993/06/03 1,060 1,080 1,050 1,060 14,916,000
1993/06/02 1,030 1,060 1,020 1,060 10,822,000
1993/06/01 1,010 1,030 1,010 1,030 3,178,000
1993/05/31 1,010 1,020 1,000 1,000 1,899,000
1993/05/28 1,010 1,030 1,010 1,020 2,015,000
1993/05/27 1,030 1,030 1,000 1,010 3,429,000
1993/05/26 1,020 1,030 1,010 1,030 2,691,000
1993/05/25 1,040 1,040 1,020 1,020 4,666,000
1993/05/24 1,030 1,040 1,020 1,040 3,246,000
1993/05/21 1,020 1,030 1,010 1,020 2,325,000
1993/05/20 1,010 1,030 1,000 1,010 2,821,000
1993/05/19 1,010 1,030 1,000 1,030 2,657,000
1993/05/18 1,020 1,030 1,000 1,000 3,989,000
1993/05/17 1,040 1,040 1,020 1,030 2,074,000
1993/05/14 1,020 1,040 1,020 1,040 6,186,000
1993/05/13 1,000 1,040 996 1,040 6,846,000
1993/05/12 1,020 1,020 992 1,000 5,751,000
1993/05/11 1,050 1,060 1,020 1,020 6,645,000
1993/05/10 1,030 1,030 1,010 1,030 3,524,000
1993/05/07 1,030 1,040 1,010 1,030 6,007,000
1993/05/06 1,060 1,060 1,030 1,030 8,959,000
1993/04/30 1,040 1,070 1,030 1,050 19,602,000
1993/04/28 1,020 1,040 1,010 1,030 40,835,000
1993/04/27 941 985 940 980 12,373,000
1993/04/26 930 939 922 931 2,610,000
1993/04/23 920 935 920 921 3,556,000
1993/04/22 947 953 921 921 5,901,000
1993/04/21 941 946 918 937 6,815,000
1993/04/20 930 955 925 928 4,651,000
1993/04/19 930 944 926 940 3,321,000
1993/04/16 977 980 956 960 3,005,000
1993/04/15 990 993 975 975 7,178,000
1993/04/14 975 1,010 972 983 26,315,000
1993/04/13 933 972 933 963 6,275,000
1993/04/12 943 950 914 938 3,954,000
1993/04/09 944 970 944 944 6,612,000
1993/04/08 966 976 942 953 6,521,000
1993/04/07 960 989 953 956 13,739,000
1993/04/06 950 965 940 950 7,067,000
1993/04/05 950 990 932 960 11,633,000
1993/04/02 989 1,010 956 965 28,319,000
1993/04/01 917 985 897 979 23,902,000
1993/03/31 927 967 918 927 24,598,000
1993/03/30 916 927 902 926 12,554,000
1993/03/29 914 932 910 911 16,078,000
1993/03/26 850 909 842 894 30,267,000
1993/03/25 779 838 775 835 14,052,000
1993/03/24 762 784 762 772 5,249,000
1993/03/23 761 773 761 762 2,537,000
1993/03/22 766 772 764 770 2,467,000
1993/03/19 771 777 763 773 3,690,000
1993/03/18 773 777 767 770 5,857,000
1993/03/17 754 762 745 756 4,279,000
1993/03/16 762 767 755 756 3,620,000
1993/03/15 771 773 761 767 4,859,000
1993/03/12 761 784 753 779 14,973,000
1993/03/11 782 788 751 761 13,619,000
1993/03/10 765 783 763 777 15,349,000
1993/03/09 741 781 731 767 22,757,000
1993/03/08 655 712 655 711 17,844,000
1993/03/05 625 672 620 661 8,153,000
1993/03/04 619 623 615 620 1,242,000
1993/03/03 620 633 620 622 2,788,000
1993/03/02 620 626 615 620 1,454,000
1993/03/01 634 638 626 628 503,000
1993/02/26 624 642 622 638 1,577,000
1993/02/25 619 625 616 624 644,000
1993/02/24 615 619 613 615 1,897,000
1993/02/23 610 617 609 616 1,450,000
1993/02/22 629 629 610 610 1,227,000
1993/02/19 630 634 627 632 1,083,000
1993/02/18 630 642 628 630 789,000
1993/02/17 627 634 625 626 1,089,000
1993/02/16 645 645 635 637 539,000
1993/02/15 630 650 627 650 696,000
1993/02/12 632 633 627 627 1,181,000
1993/02/10 640 640 630 631 1,146,000
1993/02/09 650 650 631 637 1,055,000
1993/02/08 653 659 652 652 1,254,000
1993/02/05 648 654 646 648 2,140,000
1993/02/04 650 651 645 647 882,000
1993/02/03 648 653 645 647 1,224,000
1993/02/02 657 661 641 641 2,615,000
1993/02/01 648 654 647 654 803,000
1993/01/29 650 657 647 654 2,290,000
1993/01/28 620 658 620 650 2,151,000
1993/01/27 609 625 606 617 1,765,000
1993/01/26 610 611 601 609 3,454,000
1993/01/25 631 631 607 610 2,288,000
1993/01/22 644 644 631 631 836,000
1993/01/21 640 645 635 644 813,000
1993/01/20 658 658 645 645 900,000
1993/01/19 644 665 643 665 2,679,000
1993/01/18 635 636 630 630 904,000
1993/01/14 644 649 635 636 743,000
1993/01/13 660 663 640 642 952,000
1993/01/12 662 668 659 660 752,000
1993/01/11 666 670 660 662 714,000
1993/01/08 678 687 667 667 972,000
1993/01/07 686 690 685 688 1,046,000
1993/01/06 685 690 685 689 1,865,000
1993/01/05 681 683 663 671 766,000
1993/01/04 680 680 671 680 281,000

このページの先頭へ