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
2000/12/29 2,115 2,125 2,065 2,090 1,713,000
2000/12/28 2,090 2,095 2,045 2,075 2,488,000
2000/12/27 2,095 2,095 2,045 2,080 1,651,000
2000/12/26 2,070 2,125 2,040 2,110 2,109,000
2000/12/25 2,070 2,090 2,050 2,090 3,182,000
2000/12/22 2,025 2,055 1,976 1,996 5,470,000
2000/12/21 2,050 2,110 1,970 2,010 11,116,000
2000/12/20 2,070 2,135 2,065 2,100 11,530,000
2000/12/19 2,260 2,260 2,155 2,190 7,122,000
2000/12/18 2,260 2,285 2,250 2,260 4,313,000
2000/12/15 2,330 2,355 2,260 2,295 6,940,000
2000/12/14 2,460 2,470 2,385 2,415 6,785,000
2000/12/13 2,480 2,540 2,420 2,535 8,239,000
2000/12/12 2,460 2,495 2,450 2,475 7,161,000
2000/12/11 2,365 2,435 2,365 2,425 7,569,000
2000/12/08 2,340 2,370 2,275 2,285 6,599,000
2000/12/07 2,350 2,365 2,320 2,340 4,631,000
2000/12/06 2,365 2,405 2,350 2,390 9,514,000
2000/12/05 2,300 2,315 2,260 2,270 6,655,000
2000/12/04 2,175 2,260 2,175 2,245 4,876,000
2000/12/01 2,025 2,185 2,025 2,170 5,658,000
2000/11/30 2,075 2,100 2,055 2,085 6,824,000
2000/11/29 2,100 2,155 2,060 2,130 5,972,000
2000/11/28 2,120 2,185 2,100 2,145 5,087,000
2000/11/27 2,065 2,155 2,045 2,120 7,738,000
2000/11/24 1,930 1,987 1,912 1,961 3,975,000
2000/11/22 1,962 1,988 1,899 1,932 4,498,000
2000/11/21 1,990 1,994 1,937 1,962 4,432,000
2000/11/20 2,005 2,020 1,992 2,010 2,986,000
2000/11/17 2,055 2,085 2,015 2,035 4,914,000
2000/11/16 2,150 2,160 2,090 2,105 3,156,000
2000/11/15 2,190 2,200 2,140 2,170 4,948,000
2000/11/14 2,190 2,200 2,095 2,120 4,130,000
2000/11/13 2,180 2,200 2,165 2,190 2,554,000
2000/11/10 2,250 2,275 2,235 2,275 2,324,000
2000/11/09 2,300 2,305 2,250 2,290 3,952,000
2000/11/08 2,340 2,340 2,300 2,340 5,057,000
2000/11/07 2,365 2,375 2,335 2,340 7,520,000
2000/11/06 2,250 2,310 2,240 2,285 7,024,000
2000/11/02 2,200 2,230 2,160 2,210 7,464,000
2000/11/01 2,150 2,200 2,130 2,200 5,095,000
2000/10/31 2,175 2,180 2,060 2,080 5,589,000
2000/10/30 2,225 2,235 2,110 2,140 5,768,000
2000/10/27 2,195 2,285 2,195 2,240 8,834,000
2000/10/26 2,100 2,140 2,045 2,115 10,624,000
2000/10/25 2,220 2,270 2,220 2,235 3,567,000
2000/10/24 2,260 2,290 2,225 2,260 3,160,000
2000/10/23 2,295 2,310 2,230 2,250 3,378,000
2000/10/20 2,280 2,335 2,260 2,310 6,682,000
2000/10/19 2,170 2,190 2,125 2,140 7,778,000
2000/10/18 2,165 2,175 2,140 2,150 5,682,000
2000/10/17 2,260 2,270 2,220 2,245 3,754,000
2000/10/16 2,300 2,320 2,270 2,275 5,049,000
2000/10/13 2,180 2,215 2,165 2,210 9,089,000
2000/10/12 2,155 2,275 2,155 2,260 8,561,000
2000/10/11 2,150 2,175 2,140 2,150 11,805,000
2000/10/10 2,295 2,310 2,245 2,270 8,488,000
2000/10/06 2,390 2,405 2,360 2,375 5,006,000
2000/10/05 2,510 2,510 2,460 2,470 7,684,000
2000/10/04 2,485 2,550 2,470 2,515 10,482,000
2000/10/03 2,420 2,460 2,380 2,445 6,573,000
2000/10/02 2,415 2,415 2,360 2,405 7,379,000
2000/09/29 2,445 2,480 2,425 2,455 6,019,000
2000/09/28 2,380 2,435 2,370 2,375 3,845,000
2000/09/27 2,400 2,440 2,355 2,365 7,432,000
2000/09/26 2,510 2,570 2,470 2,470 4,889,000
2000/09/25 2,630 2,640 2,540 2,555 5,982,000
2000/09/22 2,600 2,640 2,500 2,510 10,457,000
2000/09/21 2,715 2,780 2,710 2,720 5,152,000
2000/09/20 2,750 2,820 2,735 2,795 4,673,000
2000/09/19 2,700 2,760 2,675 2,745 6,054,000
2000/09/18 2,785 2,790 2,730 2,735 3,309,000
2000/09/14 2,800 2,860 2,800 2,830 4,567,000
2000/09/13 2,780 2,820 2,750 2,780 4,376,000
2000/09/12 2,835 2,835 2,785 2,795 3,880,000
2000/09/11 2,860 2,885 2,850 2,860 2,375,000
2000/09/08 2,880 2,905 2,865 2,900 5,972,000
2000/09/07 2,835 2,845 2,815 2,840 5,097,000
2000/09/06 2,915 2,950 2,895 2,915 4,347,000
2000/09/05 3,050 3,090 2,990 2,995 3,397,000
2000/09/04 3,120 3,120 3,010 3,030 3,309,000
2000/09/01 3,100 3,160 3,080 3,160 4,810,000
2000/08/31 3,030 3,090 3,020 3,050 3,355,000
2000/08/30 3,160 3,160 3,040 3,060 3,308,000
2000/08/29 3,190 3,220 3,150 3,210 4,772,000
2000/08/28 3,200 3,220 3,150 3,210 8,649,000
2000/08/25 3,030 3,110 3,000 3,100 6,065,000
2000/08/24 3,030 3,060 2,990 3,000 6,439,000
2000/08/23 2,990 3,050 2,990 3,020 5,366,000
2000/08/22 2,995 3,010 2,965 2,995 3,521,000
2000/08/21 2,995 3,040 2,980 2,995 4,113,000
2000/08/18 2,970 2,975 2,930 2,950 2,489,000
2000/08/17 2,930 3,000 2,910 2,975 10,256,000
2000/08/16 2,935 2,955 2,905 2,905 5,316,000
2000/08/15 2,800 2,875 2,790 2,855 6,436,000
2000/08/14 2,780 2,785 2,730 2,755 4,037,000
2000/08/11 2,805 2,830 2,760 2,765 4,315,000
2000/08/10 2,795 2,865 2,780 2,865 3,620,000
2000/08/09 2,765 2,775 2,730 2,740 3,637,000
2000/08/08 2,795 2,830 2,780 2,825 3,956,000
2000/08/07 2,740 2,750 2,690 2,715 4,702,000
2000/08/04 2,835 2,835 2,725 2,780 7,240,000
2000/08/03 2,950 2,980 2,875 2,915 4,703,000
2000/08/02 3,020 3,020 2,915 2,950 3,688,000
2000/08/01 2,950 3,060 2,930 3,010 6,124,000
2000/07/31 2,770 2,920 2,740 2,920 3,870,000
2000/07/28 2,740 2,870 2,720 2,730 6,246,000
2000/07/27 2,875 2,880 2,765 2,780 5,751,000
2000/07/26 2,915 3,020 2,860 2,970 5,873,000
2000/07/25 2,875 2,895 2,835 2,880 6,984,000
2000/07/24 3,040 3,060 2,975 2,995 4,239,000
2000/07/21 3,100 3,130 2,990 3,040 6,531,000
2000/07/19 3,060 3,130 3,040 3,090 7,615,000
2000/07/18 3,290 3,310 3,200 3,210 3,563,000
2000/07/17 3,300 3,310 3,280 3,310 2,802,000
2000/07/14 3,280 3,310 3,260 3,270 6,187,000
2000/07/13 3,260 3,290 3,210 3,230 5,013,000
2000/07/12 3,300 3,300 3,240 3,250 2,975,000
2000/07/11 3,250 3,300 3,240 3,290 3,521,000
2000/07/10 3,250 3,260 3,210 3,250 3,728,000
2000/07/07 3,220 3,230 3,110 3,150 6,828,000
2000/07/06 3,350 3,350 3,160 3,200 12,704,000
2000/07/05 3,410 3,450 3,360 3,450 6,757,000
2000/07/04 3,390 3,400 3,350 3,360 2,228,000
2000/07/03 3,340 3,400 3,330 3,400 3,092,000
2000/06/30 3,350 3,360 3,290 3,330 4,681,000
2000/06/29 3,350 3,420 3,350 3,400 5,429,000
2000/06/28 3,320 3,430 3,320 3,350 7,995,000
2000/06/27 3,370 3,400 3,310 3,370 5,246,000
2000/06/26 3,330 3,430 3,310 3,370 12,535,000
2000/06/23 3,180 3,310 3,180 3,300 11,651,000
2000/06/22 3,260 3,290 3,220 3,230 9,575,000
2000/06/21 3,190 3,250 3,150 3,230 10,734,000
2000/06/20 3,150 3,210 3,140 3,190 13,370,000
2000/06/19 3,060 3,130 3,050 3,100 11,739,000
2000/06/16 3,030 3,050 3,010 3,050 3,212,000
2000/06/15 3,030 3,070 3,010 3,020 7,984,000
2000/06/14 3,010 3,020 2,980 2,990 3,707,000
2000/06/13 2,985 3,000 2,955 3,000 3,278,000
2000/06/12 2,995 3,040 2,985 2,995 7,143,000
2000/06/09 2,920 2,965 2,915 2,965 5,846,000
2000/06/08 2,945 2,945 2,910 2,935 2,350,000
2000/06/07 2,920 2,925 2,890 2,915 3,748,000
2000/06/06 2,980 2,995 2,955 2,960 3,991,000
2000/06/05 2,975 2,995 2,960 2,980 9,000,000
2000/06/02 2,825 2,875 2,820 2,855 5,752,000
2000/06/01 2,730 2,755 2,730 2,755 2,472,000
2000/05/31 2,720 2,780 2,710 2,730 7,619,000
2000/05/30 2,650 2,680 2,640 2,640 2,536,000
2000/05/29 2,565 2,655 2,565 2,645 2,969,000
2000/05/26 2,600 2,630 2,590 2,605 5,658,000
2000/05/25 2,780 2,785 2,685 2,730 4,980,000
2000/05/24 2,750 2,765 2,695 2,740 4,191,000
2000/05/23 2,785 2,810 2,710 2,800 5,300,000
2000/05/22 2,825 2,855 2,755 2,825 4,001,000
2000/05/19 2,895 2,915 2,835 2,895 4,372,000
2000/05/18 2,900 2,990 2,870 2,975 5,973,000
2000/05/17 2,940 2,960 2,910 2,925 4,456,000
2000/05/16 2,860 2,920 2,845 2,890 5,701,000
2000/05/15 2,820 2,845 2,795 2,810 5,219,000
2000/05/12 2,750 2,770 2,730 2,740 5,884,000
2000/05/11 2,715 2,745 2,670 2,680 4,467,000
2000/05/10 2,820 2,830 2,765 2,795 5,705,000
2000/05/09 2,845 2,865 2,820 2,840 5,491,000
2000/05/08 3,020 3,030 2,905 2,925 7,012,000
2000/05/02 3,090 3,100 3,010 3,010 4,676,000
2000/05/01 2,980 3,090 2,975 3,090 7,072,000
2000/04/28 2,960 3,000 2,930 2,940 3,868,000
2000/04/27 2,985 3,000 2,925 2,925 3,356,000
2000/04/26 2,950 3,000 2,935 2,995 5,531,000
2000/04/25 2,920 2,960 2,910 2,920 3,711,000
2000/04/24 2,900 2,975 2,845 2,920 5,043,000
2000/04/21 2,865 2,950 2,780 2,780 6,879,000
2000/04/20 2,760 2,890 2,750 2,785 3,855,000
2000/04/19 2,670 2,795 2,660 2,750 4,560,000
2000/04/18 2,670 2,680 2,490 2,590 5,805,000
2000/04/17 2,600 2,620 2,430 2,525 8,707,000
2000/04/14 2,785 2,845 2,780 2,830 4,286,000
2000/04/13 2,970 2,990 2,780 2,840 7,398,000
2000/04/12 3,030 3,070 3,010 3,050 5,253,000
2000/04/11 2,995 3,060 2,990 3,040 4,991,000
2000/04/10 2,980 3,020 2,955 3,020 5,578,000
2000/04/07 2,925 2,965 2,900 2,900 3,981,000
2000/04/06 2,885 2,920 2,860 2,885 6,032,000
2000/04/05 2,850 2,885 2,825 2,855 5,304,000
2000/04/04 3,050 3,060 2,925 2,930 4,527,000
2000/04/03 3,030 3,150 3,020 3,100 4,131,000
2000/03/31 3,010 3,100 2,995 3,030 3,932,000
2000/03/30 3,070 3,190 3,050 3,050 8,717,000
2000/03/29 2,920 3,130 2,915 3,120 12,169,000
2000/03/28 2,800 2,880 2,780 2,880 4,272,000
2000/03/27 2,720 2,775 2,630 2,730 3,853,000
2000/03/24 2,780 2,815 2,700 2,750 4,296,000
2000/03/23 2,820 2,845 2,780 2,820 4,140,000
2000/03/22 2,980 3,000 2,850 2,860 5,277,000
2000/03/21 2,940 2,950 2,925 2,950 4,107,000
2000/03/17 2,935 3,000 2,925 2,980 13,605,000
2000/03/16 2,795 2,925 2,790 2,920 13,788,000
2000/03/15 2,690 2,805 2,650 2,760 9,806,000
2000/03/14 2,670 2,720 2,655 2,690 7,866,000
2000/03/13 2,760 2,810 2,655 2,670 9,984,000
2000/03/10 2,775 2,810 2,700 2,765 15,068,000
2000/03/09 2,630 2,665 2,625 2,655 4,314,000
2000/03/08 2,515 2,670 2,515 2,630 3,895,000
2000/03/07 2,625 2,625 2,550 2,595 3,875,000
2000/03/06 2,720 2,755 2,615 2,625 6,661,000
2000/03/03 2,665 2,705 2,640 2,690 10,146,000
2000/03/02 2,645 2,695 2,610 2,665 16,257,000
2000/03/01 2,535 2,615 2,525 2,565 16,541,000
2000/02/29 2,435 2,465 2,420 2,455 6,358,000
2000/02/28 2,390 2,420 2,375 2,395 3,925,000
2000/02/25 2,335 2,395 2,335 2,390 3,535,000
2000/02/24 2,375 2,390 2,355 2,375 2,722,000
2000/02/23 2,310 2,340 2,310 2,335 2,613,000
2000/02/22 2,355 2,370 2,335 2,370 2,257,000
2000/02/21 2,415 2,415 2,375 2,380 2,522,000
2000/02/18 2,390 2,440 2,375 2,440 3,326,000
2000/02/17 2,450 2,450 2,375 2,375 7,604,000
2000/02/16 2,330 2,390 2,315 2,370 4,236,000
2000/02/15 2,380 2,410 2,325 2,330 4,632,000
2000/02/14 2,430 2,430 2,350 2,365 2,898,000
2000/02/10 2,470 2,510 2,435 2,465 8,706,000
2000/02/09 2,405 2,485 2,380 2,470 13,087,000
2000/02/08 2,280 2,380 2,275 2,325 10,234,000
2000/02/07 2,265 2,270 2,205 2,230 3,258,000
2000/02/04 2,270 2,280 2,245 2,250 3,190,000
2000/02/03 2,280 2,295 2,250 2,260 3,200,000
2000/02/02 2,325 2,325 2,280 2,280 4,073,000
2000/02/01 2,310 2,320 2,260 2,280 4,244,000
2000/01/31 2,305 2,335 2,285 2,300 3,066,000
2000/01/28 2,365 2,365 2,310 2,335 3,901,000
2000/01/27 2,375 2,385 2,330 2,350 4,136,000
2000/01/26 2,350 2,395 2,320 2,380 7,784,000
2000/01/25 2,175 2,320 2,170 2,270 7,270,000
2000/01/24 2,190 2,220 2,185 2,215 2,647,000
2000/01/21 2,185 2,205 2,170 2,180 2,573,000
2000/01/20 2,185 2,255 2,160 2,200 2,900,000
2000/01/19 2,235 2,240 2,180 2,200 3,522,000
2000/01/18 2,260 2,260 2,220 2,225 2,389,000
2000/01/17 2,270 2,320 2,240 2,275 3,205,000
2000/01/14 2,250 2,285 2,210 2,230 2,982,000
2000/01/13 2,270 2,280 2,210 2,215 3,392,000
2000/01/12 2,325 2,350 2,285 2,310 4,365,000
2000/01/11 2,430 2,435 2,370 2,405 7,917,000
2000/01/07 2,260 2,270 2,200 2,230 4,130,000
2000/01/06 2,380 2,390 2,265 2,300 5,641,000
2000/01/05 2,365 2,380 2,240 2,340 7,863,000
2000/01/04 2,540 2,610 2,510 2,565 6,368,000

このページの先頭へ