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
2006/12/29 568 571 567 569 3,880,000
2006/12/28 570 572 565 567 6,510,000
2006/12/27 559 570 558 565 13,082,000
2006/12/26 553 560 553 554 16,470,000
2006/12/25 560 565 559 562 9,133,000
2006/12/22 569 572 567 567 8,667,000
2006/12/21 578 581 568 569 19,898,000
2006/12/20 562 577 561 575 19,952,000
2006/12/19 567 568 557 559 17,034,000
2006/12/18 573 574 567 572 21,940,000
2006/12/15 563 570 561 568 24,494,000
2006/12/14 561 561 557 561 11,660,000
2006/12/13 555 560 554 560 14,063,000
2006/12/12 560 560 552 554 15,842,000
2006/12/11 559 560 553 559 15,090,000
2006/12/08 560 564 555 556 25,776,000
2006/12/07 552 571 551 565 35,656,000
2006/12/06 551 554 546 554 15,300,000
2006/12/05 556 556 547 548 12,762,000
2006/12/04 558 559 550 551 22,804,000
2006/12/01 554 565 551 562 21,284,000
2006/11/30 550 556 548 553 16,181,000
2006/11/29 546 547 540 546 18,211,000
2006/11/28 545 546 537 543 17,691,000
2006/11/27 544 554 542 550 14,477,000
2006/11/24 556 556 542 547 21,318,000
2006/11/22 561 564 549 557 36,057,000
2006/11/21 595 598 585 590 14,895,000
2006/11/20 601 602 583 583 13,537,000
2006/11/17 604 610 602 604 12,066,000
2006/11/16 610 611 597 598 9,745,000
2006/11/15 597 609 595 600 15,368,000
2006/11/14 596 597 588 594 13,689,000
2006/11/13 591 594 587 588 9,398,000
2006/11/10 593 600 592 594 10,847,000
2006/11/09 598 602 592 593 11,400,000
2006/11/08 608 609 596 598 9,812,000
2006/11/07 616 617 603 607 11,568,000
2006/11/06 600 601 591 600 11,560,000
2006/11/02 604 604 600 601 11,157,000
2006/11/01 603 608 601 606 13,307,000
2006/10/31 606 609 601 602 18,082,000
2006/10/30 616 617 601 604 24,766,000
2006/10/27 628 630 612 614 36,436,000
2006/10/26 630 634 619 622 38,816,000
2006/10/25 655 660 634 639 42,192,000
2006/10/24 688 691 677 680 12,162,000
2006/10/23 676 686 672 681 9,251,000
2006/10/20 675 680 675 677 5,990,000
2006/10/19 682 682 674 678 12,143,000
2006/10/18 675 683 673 681 10,085,000
2006/10/17 685 697 679 681 34,375,000
2006/10/16 673 692 671 684 28,249,000
2006/10/13 660 665 657 658 14,542,000
2006/10/12 660 663 651 652 11,345,000
2006/10/11 666 676 659 659 15,568,000
2006/10/10 656 669 656 663 9,949,000
2006/10/06 664 668 658 666 11,410,000
2006/10/05 657 665 653 664 19,205,000
2006/10/04 657 658 641 645 14,782,000
2006/10/03 653 656 649 653 13,545,000
2006/10/02 655 663 649 661 16,437,000
2006/09/29 652 653 642 649 16,396,000
2006/09/28 657 660 651 655 15,675,000
2006/09/27 646 660 643 660 14,731,000
2006/09/26 650 653 632 636 16,504,000
2006/09/25 650 663 637 655 11,054,000
2006/09/22 655 662 653 657 10,912,000
2006/09/21 663 665 655 661 12,099,000
2006/09/20 662 666 653 658 16,153,000
2006/09/19 676 687 672 673 18,567,000
2006/09/15 671 677 667 674 11,429,000
2006/09/14 673 674 665 670 7,076,000
2006/09/13 675 675 665 668 15,036,000
2006/09/12 658 663 654 657 15,137,000
2006/09/11 668 676 662 662 17,456,000
2006/09/08 657 673 656 665 18,258,000
2006/09/07 676 679 665 667 14,451,000
2006/09/06 684 693 682 687 15,771,000
2006/09/05 691 691 681 683 14,891,000
2006/09/04 687 694 681 688 18,885,000
2006/09/01 678 679 671 677 12,058,000
2006/08/31 662 684 659 683 21,206,000
2006/08/30 665 667 648 655 12,402,000
2006/08/29 660 664 654 660 13,587,000
2006/08/28 658 659 650 650 8,470,000
2006/08/25 660 664 656 661 13,821,000
2006/08/24 660 661 652 653 8,430,000
2006/08/23 667 670 662 666 8,594,000
2006/08/22 665 673 661 672 9,477,000
2006/08/21 678 679 664 666 7,990,000
2006/08/18 677 680 672 678 14,319,000
2006/08/17 675 684 669 670 25,244,000
2006/08/16 641 665 640 661 30,955,000
2006/08/15 631 638 628 631 17,227,000
2006/08/14 610 630 610 629 8,802,000
2006/08/11 622 626 619 619 7,782,000
2006/08/10 618 624 615 624 7,277,000
2006/08/09 616 625 603 624 11,534,000
2006/08/08 610 619 605 619 11,201,000
2006/08/07 626 627 609 613 8,340,000
2006/08/04 631 635 624 626 5,108,000
2006/08/03 635 637 629 633 9,036,000
2006/08/02 621 632 621 629 11,017,000
2006/08/01 633 641 631 634 12,348,000
2006/07/31 631 644 631 634 22,092,000
2006/07/28 615 626 610 621 38,520,000
2006/07/27 574 589 570 588 9,785,000
2006/07/26 585 587 570 578 9,476,000
2006/07/25 580 585 578 579 10,320,000
2006/07/24 570 572 558 566 11,119,000
2006/07/21 570 583 566 578 12,877,000
2006/07/20 572 575 565 574 12,702,000
2006/07/19 548 559 546 549 13,302,000
2006/07/18 562 564 545 545 19,379,000
2006/07/14 570 573 568 568 14,022,000
2006/07/13 577 586 573 577 15,847,000
2006/07/12 588 591 578 582 14,497,000
2006/07/11 602 603 589 595 14,301,000
2006/07/10 596 609 591 609 12,099,000
2006/07/07 613 616 603 606 9,553,000
2006/07/06 613 615 605 608 12,520,000
2006/07/05 628 633 611 617 18,901,000
2006/07/04 626 633 623 628 18,431,000
2006/07/03 615 625 612 620 17,762,000
2006/06/30 612 615 604 610 19,623,000
2006/06/29 581 596 579 592 23,023,000
2006/06/28 574 581 571 576 13,812,000
2006/06/27 578 583 577 580 15,248,000
2006/06/26 580 583 575 576 21,468,000
2006/06/23 580 590 576 588 19,197,000
2006/06/22 596 598 586 591 27,631,000
2006/06/21 584 590 580 586 15,412,000
2006/06/20 592 595 573 581 26,294,000
2006/06/19 602 604 594 600 10,809,000
2006/06/16 604 618 596 607 23,671,000
2006/06/15 598 600 581 584 19,707,000
2006/06/14 585 597 578 588 14,897,000
2006/06/13 601 605 585 588 20,694,000
2006/06/12 602 620 600 617 13,420,000
2006/06/09 600 617 590 606 31,655,000
2006/06/08 605 612 588 599 26,050,000
2006/06/07 637 644 625 626 15,658,000
2006/06/06 652 654 645 647 13,762,000
2006/06/05 666 667 655 662 9,024,000
2006/06/02 660 668 646 665 19,295,000
2006/06/01 676 677 650 653 22,163,000
2006/05/31 676 683 663 668 24,453,000
2006/05/30 698 703 694 696 21,794,000
2006/05/29 687 699 683 688 25,194,000
2006/05/26 670 682 668 677 17,356,000
2006/05/25 671 672 655 664 18,504,000
2006/05/24 669 682 654 674 23,936,000
2006/05/23 673 682 663 663 18,420,000
2006/05/22 705 707 677 678 20,490,000
2006/05/19 692 705 684 700 18,256,000
2006/05/18 690 696 680 692 19,487,000
2006/05/17 707 710 695 709 16,087,000
2006/05/16 723 724 692 697 24,076,000
2006/05/15 721 724 710 715 32,169,000
2006/05/12 749 749 722 741 33,298,000
2006/05/11 792 803 776 779 13,990,000
2006/05/10 806 811 790 792 14,630,000
2006/05/09 787 810 786 800 21,155,000
2006/05/08 797 797 786 786 13,674,000
2006/05/02 791 797 782 787 19,362,000
2006/05/01 791 803 786 795 12,222,000
2006/04/28 801 807 785 797 18,401,000
2006/04/27 818 819 806 810 11,533,000
2006/04/26 827 833 814 820 16,399,000
2006/04/25 829 831 800 818 30,089,000
2006/04/24 835 843 826 834 29,371,000
2006/04/21 863 881 862 873 16,321,000
2006/04/20 873 877 862 862 18,266,000
2006/04/19 867 872 858 863 19,457,000
2006/04/18 850 857 845 855 26,658,000
2006/04/17 869 871 856 860 12,911,000
2006/04/14 865 877 857 872 24,788,000
2006/04/13 874 879 856 860 38,797,000
2006/04/12 878 886 870 874 28,722,000
2006/04/11 910 913 887 898 35,715,000
2006/04/10 895 920 888 916 62,860,000
2006/04/07 860 892 859 892 50,531,000
2006/04/06 844 853 843 852 18,092,000
2006/04/05 846 853 835 837 20,400,000
2006/04/04 843 854 836 844 34,546,000
2006/04/03 831 855 829 842 60,081,000
2006/03/31 812 828 809 827 67,095,000
2006/03/30 780 800 778 792 42,169,000
2006/03/29 758 780 754 776 20,370,000
2006/03/28 750 761 748 756 19,986,000
2006/03/27 744 760 741 756 21,120,000
2006/03/24 737 745 725 734 13,118,000
2006/03/23 745 750 740 743 12,910,000
2006/03/22 720 743 708 740 25,535,000
2006/03/20 742 753 726 726 20,462,000
2006/03/17 735 746 733 744 27,537,000
2006/03/16 726 734 724 728 27,230,000
2006/03/15 710 718 706 717 10,388,000
2006/03/14 707 710 700 707 12,782,000
2006/03/13 709 713 701 703 9,862,000
2006/03/10 707 715 704 706 11,194,000
2006/03/09 693 710 690 710 13,489,000
2006/03/08 696 699 684 690 12,150,000
2006/03/07 703 705 695 695 11,578,000
2006/03/06 694 700 687 698 8,764,000
2006/03/03 703 708 696 699 10,932,000
2006/03/02 709 717 709 713 14,149,000
2006/03/01 708 714 703 705 18,362,000
2006/02/28 727 733 717 721 17,024,000
2006/02/27 710 734 710 734 18,809,000
2006/02/24 710 721 707 720 12,806,000
2006/02/23 712 725 711 719 10,838,000
2006/02/22 722 726 713 715 16,808,000
2006/02/21 719 724 700 712 12,064,000
2006/02/20 709 722 705 713 20,414,000
2006/02/17 722 728 705 706 21,457,000
2006/02/16 704 721 701 715 22,926,000
2006/02/15 707 708 693 694 13,135,000
2006/02/14 684 701 679 697 23,176,000
2006/02/13 694 694 665 674 16,999,000
2006/02/10 714 714 684 696 25,162,000
2006/02/09 711 715 707 711 12,446,000
2006/02/08 710 718 697 698 18,925,000
2006/02/07 715 718 710 713 17,578,000
2006/02/06 735 736 718 721 12,829,000
2006/02/03 726 730 722 726 12,993,000
2006/02/02 750 752 734 738 12,933,000
2006/02/01 760 760 731 731 20,263,000
2006/01/31 756 771 756 760 19,373,000
2006/01/30 778 785 770 776 22,243,000
2006/01/27 762 762 752 758 17,508,000
2006/01/26 754 754 738 742 8,351,000
2006/01/25 741 746 733 734 9,466,000
2006/01/24 735 741 726 731 12,329,000
2006/01/23 721 741 714 729 19,256,000
2006/01/20 760 764 750 761 14,550,000
2006/01/19 731 745 730 740 13,349,000
2006/01/18 752 752 702 721 26,780,000
2006/01/17 778 784 754 757 19,578,000
2006/01/16 781 791 775 785 14,931,000
2006/01/13 786 806 781 791 23,063,000
2006/01/12 795 806 786 794 30,037,000
2006/01/11 787 790 757 781 20,136,000
2006/01/10 793 797 766 777 25,106,000
2006/01/06 770 804 761 786 45,037,000
2006/01/05 747 770 743 766 32,154,000
2006/01/04 740 743 735 739 7,397,000

このページの先頭へ