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
2004/12/30 638 638 634 637 3,672,000
2004/12/29 640 640 633 633 4,965,000
2004/12/28 630 636 628 634 7,746,000
2004/12/27 631 631 620 629 11,862,000
2004/12/24 638 642 634 636 9,803,000
2004/12/22 644 644 634 638 7,832,000
2004/12/21 636 643 632 634 13,810,000
2004/12/20 629 637 628 637 15,418,000
2004/12/17 620 630 620 628 11,648,000
2004/12/16 617 627 613 623 10,921,000
2004/12/15 623 626 621 621 14,112,000
2004/12/14 612 622 611 620 12,822,000
2004/12/13 624 624 611 614 10,092,000
2004/12/10 630 630 622 623 16,669,000
2004/12/09 625 630 619 621 24,871,000
2004/12/08 611 626 609 626 26,726,000
2004/12/07 630 633 620 620 20,004,000
2004/12/06 618 640 617 634 73,579,000
2004/12/03 601 616 599 614 104,129,000
2004/12/02 573 576 569 575 13,936,000
2004/12/01 561 565 560 563 6,267,000
2004/11/30 570 571 567 569 8,567,000
2004/11/29 570 576 567 572 8,316,000
2004/11/26 566 571 563 566 8,910,000
2004/11/25 560 565 558 563 8,928,000
2004/11/24 563 567 555 558 15,000,000
2004/11/22 576 577 567 572 11,822,000
2004/11/19 589 589 580 584 9,461,000
2004/11/18 588 588 580 584 7,853,000
2004/11/17 581 585 578 581 11,961,000
2004/11/16 592 597 583 586 10,345,000
2004/11/15 586 592 582 589 10,462,000
2004/11/12 575 579 572 578 14,015,000
2004/11/11 582 583 571 572 11,196,000
2004/11/10 587 587 580 581 9,161,000
2004/11/09 587 592 585 588 17,211,000
2004/11/08 591 591 583 587 11,178,000
2004/11/05 585 588 582 585 15,688,000
2004/11/04 595 596 577 579 19,199,000
2004/11/02 580 582 572 578 14,932,000
2004/11/01 588 590 575 580 11,806,000
2004/10/29 604 605 580 588 25,297,000
2004/10/28 619 619 610 610 8,410,000
2004/10/27 613 616 604 609 8,564,000
2004/10/26 609 613 606 609 9,207,000
2004/10/25 610 616 608 615 7,012,000
2004/10/22 625 627 622 624 10,471,000
2004/10/21 619 621 612 616 12,326,000
2004/10/20 632 639 620 621 11,396,000
2004/10/19 639 646 636 638 10,188,000
2004/10/18 635 636 630 634 9,983,000
2004/10/15 642 645 640 645 8,795,000
2004/10/14 655 655 646 649 7,629,000
2004/10/13 660 664 655 656 8,672,000
2004/10/12 662 666 654 657 10,576,000
2004/10/08 668 673 668 672 7,452,000
2004/10/07 678 681 674 678 7,003,000
2004/10/06 671 681 670 675 8,443,000
2004/10/05 675 680 671 677 9,993,000
2004/10/04 672 676 667 675 18,874,000
2004/10/01 666 667 653 658 7,229,000
2004/09/30 657 660 652 659 9,617,000
2004/09/29 650 651 638 644 8,095,000
2004/09/28 651 654 648 648 6,611,000
2004/09/27 665 665 653 661 4,909,000
2004/09/24 665 665 656 658 12,146,000
2004/09/22 683 687 667 672 10,341,000
2004/09/21 695 696 677 682 10,187,000
2004/09/17 700 700 687 691 8,974,000
2004/09/16 703 707 699 702 5,456,000
2004/09/15 723 725 707 708 7,227,000
2004/09/14 728 734 723 726 16,201,000
2004/09/13 699 721 698 718 11,824,000
2004/09/10 692 695 685 693 13,131,000
2004/09/09 700 705 691 691 6,639,000
2004/09/08 706 710 697 698 6,188,000
2004/09/07 703 712 701 710 6,458,000
2004/09/06 695 705 690 697 6,083,000
2004/09/03 705 705 688 689 6,043,000
2004/09/02 701 705 698 703 4,247,000
2004/09/01 697 701 691 699 7,467,000
2004/08/31 708 711 701 701 7,652,000
2004/08/30 719 721 712 718 3,938,000
2004/08/27 722 722 714 715 4,934,000
2004/08/26 725 726 712 715 4,087,000
2004/08/25 710 717 702 715 6,000,000
2004/08/24 711 718 708 716 9,540,000
2004/08/23 708 716 704 704 9,384,000
2004/08/20 698 710 698 702 8,493,000
2004/08/19 690 710 687 708 16,856,000
2004/08/18 669 681 667 681 8,250,000
2004/08/17 671 673 660 667 7,773,000
2004/08/16 652 665 641 664 10,584,000
2004/08/13 672 672 656 656 9,398,000
2004/08/12 678 682 676 676 3,410,000
2004/08/11 686 687 679 682 6,254,000
2004/08/10 673 680 670 676 9,911,000
2004/08/09 664 683 664 683 7,343,000
2004/08/06 674 687 674 681 7,592,000
2004/08/05 689 698 682 693 10,561,000
2004/08/04 684 685 666 679 8,968,000
2004/08/03 697 698 685 689 4,747,000
2004/08/02 700 703 688 693 7,928,000
2004/07/30 696 697 689 695 6,254,000
2004/07/29 694 698 677 680 9,883,000
2004/07/28 687 705 685 703 8,647,000
2004/07/27 682 687 675 677 7,804,000
2004/07/26 681 697 675 691 7,246,000
2004/07/23 695 697 687 690 8,275,000
2004/07/22 694 698 689 696 11,975,000
2004/07/21 707 714 706 709 8,940,000
2004/07/20 693 697 690 693 7,930,000
2004/07/16 700 717 693 712 11,282,000
2004/07/15 719 721 701 713 9,680,000
2004/07/14 725 726 712 713 10,135,000
2004/07/13 730 733 717 721 14,097,000
2004/07/12 730 743 730 738 7,364,000
2004/07/09 724 729 723 729 6,084,000
2004/07/08 731 733 720 723 6,480,000
2004/07/07 726 737 725 729 10,024,000
2004/07/06 754 760 745 746 8,287,000
2004/07/05 746 749 736 744 5,103,000
2004/07/02 759 761 751 753 9,048,000
2004/07/01 774 776 767 769 7,793,000
2004/06/30 762 771 761 768 7,653,000
2004/06/29 764 772 757 772 7,432,000
2004/06/28 763 772 761 768 11,242,000
2004/06/25 760 764 752 761 6,277,000
2004/06/24 748 766 745 762 18,011,000
2004/06/23 737 741 726 738 11,787,000
2004/06/22 732 734 717 727 9,420,000
2004/06/21 734 737 724 730 9,476,000
2004/06/18 745 747 722 726 19,479,000
2004/06/17 753 754 745 750 10,097,000
2004/06/16 747 753 743 743 16,417,000
2004/06/15 751 752 732 737 21,799,000
2004/06/14 772 773 755 757 8,255,000
2004/06/11 768 775 763 768 16,509,000
2004/06/10 775 784 772 778 13,664,000
2004/06/09 790 794 781 785 8,601,000
2004/06/08 801 804 792 794 11,994,000
2004/06/07 770 789 768 789 12,802,000
2004/06/04 769 771 751 760 14,587,000
2004/06/03 784 793 763 769 14,642,000
2004/06/02 795 799 785 788 7,526,000
2004/06/01 799 802 793 800 3,556,000
2004/05/31 806 806 789 801 6,876,000
2004/05/28 811 815 805 809 8,513,000
2004/05/27 799 808 795 805 7,281,000
2004/05/26 815 816 801 801 7,474,000
2004/05/25 814 814 797 800 8,418,000
2004/05/24 820 821 814 819 6,527,000
2004/05/21 815 826 810 824 8,911,000
2004/05/20 806 814 801 808 8,774,000
2004/05/19 792 817 791 811 17,348,000
2004/05/18 760 781 752 781 11,496,000
2004/05/17 780 790 750 755 13,700,000
2004/05/14 789 793 769 780 17,736,000
2004/05/13 795 795 768 769 10,591,000
2004/05/12 810 810 793 801 11,052,000
2004/05/11 790 806 773 780 14,612,000
2004/05/10 822 825 790 800 15,347,000
2004/05/07 831 849 831 835 16,072,000
2004/05/06 867 870 836 838 11,008,000
2004/04/30 865 873 858 867 16,218,000
2004/04/28 896 900 885 895 8,454,000
2004/04/27 910 910 888 896 15,176,000
2004/04/26 927 937 918 920 27,416,000
2004/04/23 895 930 886 925 29,248,000
2004/04/22 891 895 882 885 7,039,000
2004/04/21 884 891 872 883 6,653,000
2004/04/20 859 893 845 888 13,807,000
2004/04/19 865 865 841 855 6,019,000
2004/04/16 870 874 852 857 6,283,000
2004/04/15 881 888 862 867 8,914,000
2004/04/14 880 880 864 878 9,339,000
2004/04/13 897 900 880 882 7,120,000
2004/04/12 876 893 876 887 5,183,000
2004/04/09 882 888 866 871 10,643,000
2004/04/08 887 903 880 902 8,815,000
2004/04/07 888 898 880 892 8,688,000
2004/04/06 917 920 889 903 20,620,000
2004/04/05 892 908 887 907 23,861,000
2004/04/02 864 885 860 877 19,814,000
2004/04/01 865 867 847 848 7,533,000
2004/03/31 867 875 846 856 7,155,000
2004/03/30 885 885 853 862 12,286,000
2004/03/29 872 886 866 870 20,728,000
2004/03/26 848 862 838 862 24,044,000
2004/03/25 823 828 811 821 9,580,000
2004/03/24 812 823 804 823 8,021,000
2004/03/23 801 816 800 811 7,860,000
2004/03/22 823 825 812 813 7,439,000
2004/03/19 815 833 813 833 6,063,000
2004/03/18 847 848 826 830 11,860,000
2004/03/17 820 832 815 829 11,923,000
2004/03/16 807 810 801 803 10,680,000
2004/03/15 825 830 816 819 10,936,000
2004/03/12 810 832 810 821 17,958,000
2004/03/11 811 836 807 830 14,449,000
2004/03/10 834 834 822 827 10,686,000
2004/03/09 844 844 833 841 15,562,000
2004/03/08 839 859 838 858 33,256,000
2004/03/05 825 826 812 824 12,864,000
2004/03/04 815 820 808 817 12,604,000
2004/03/03 836 840 820 822 15,533,000
2004/03/02 830 840 825 836 15,358,000
2004/03/01 808 818 800 818 14,263,000
2004/02/27 781 808 781 804 13,055,000
2004/02/26 783 783 770 779 8,171,000
2004/02/25 770 785 769 770 7,960,000
2004/02/24 795 797 769 780 17,684,000
2004/02/23 805 813 799 809 10,063,000
2004/02/20 788 805 786 805 11,018,000
2004/02/19 794 796 781 788 6,963,000
2004/02/18 800 807 778 782 14,633,000
2004/02/17 773 797 772 793 11,036,000
2004/02/16 779 783 764 767 8,107,000
2004/02/13 765 779 759 779 10,565,000
2004/02/12 778 781 759 764 10,952,000
2004/02/10 775 780 750 756 15,818,000
2004/02/09 787 793 777 783 11,536,000
2004/02/06 767 775 760 767 13,246,000
2004/02/05 753 768 745 757 16,222,000
2004/02/04 785 788 760 766 11,694,000
2004/02/03 793 796 772 781 16,412,000
2004/02/02 816 818 801 803 10,318,000
2004/01/30 835 836 816 821 12,010,000
2004/01/29 829 844 826 837 9,640,000
2004/01/28 835 841 829 836 11,054,000
2004/01/27 883 883 853 855 7,915,000
2004/01/26 875 878 862 873 8,358,000
2004/01/23 895 896 880 883 7,638,000
2004/01/22 888 903 872 885 15,722,000
2004/01/21 876 898 866 885 13,264,000
2004/01/20 879 891 870 879 12,435,000
2004/01/19 878 886 873 877 16,006,000
2004/01/16 845 868 840 868 13,846,000
2004/01/15 848 856 836 839 11,821,000
2004/01/14 836 858 826 857 22,392,000
2004/01/13 848 851 825 826 13,150,000
2004/01/09 834 847 826 844 21,240,000
2004/01/08 807 821 805 819 18,213,000
2004/01/07 804 805 793 801 9,074,000
2004/01/06 820 826 794 807 18,961,000
2004/01/05 809 813 802 812 12,011,000

このページの先頭へ