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 |