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 |
---|---|---|---|---|---|
2007/12/28 | 510 | 517 | 509 | 515 | 7,586,000 |
2007/12/27 | 502 | 522 | 502 | 518 | 15,032,000 |
2007/12/26 | 502 | 506 | 500 | 503 | 8,770,000 |
2007/12/25 | 504 | 505 | 496 | 499 | 13,684,000 |
2007/12/21 | 494 | 500 | 492 | 499 | 14,711,000 |
2007/12/20 | 492 | 495 | 486 | 489 | 8,132,000 |
2007/12/19 | 495 | 501 | 488 | 490 | 11,180,000 |
2007/12/18 | 495 | 503 | 494 | 496 | 12,301,000 |
2007/12/17 | 510 | 515 | 504 | 504 | 9,805,000 |
2007/12/14 | 514 | 522 | 514 | 522 | 13,767,000 |
2007/12/13 | 525 | 526 | 517 | 517 | 8,878,000 |
2007/12/12 | 528 | 535 | 525 | 534 | 7,496,000 |
2007/12/11 | 536 | 542 | 535 | 538 | 8,020,000 |
2007/12/10 | 531 | 533 | 526 | 533 | 10,495,000 |
2007/12/07 | 534 | 539 | 530 | 530 | 11,897,000 |
2007/12/06 | 518 | 536 | 514 | 536 | 21,186,000 |
2007/12/05 | 508 | 513 | 502 | 508 | 9,353,000 |
2007/12/04 | 507 | 513 | 504 | 507 | 9,942,000 |
2007/12/03 | 520 | 520 | 506 | 509 | 11,436,000 |
2007/11/30 | 519 | 522 | 515 | 519 | 9,854,000 |
2007/11/29 | 514 | 521 | 509 | 521 | 14,133,000 |
2007/11/28 | 490 | 496 | 488 | 494 | 9,252,000 |
2007/11/27 | 484 | 497 | 478 | 493 | 14,471,000 |
2007/11/26 | 486 | 500 | 484 | 499 | 15,589,000 |
2007/11/22 | 468 | 480 | 466 | 472 | 12,435,000 |
2007/11/21 | 486 | 486 | 473 | 478 | 13,325,000 |
2007/11/20 | 486 | 492 | 474 | 490 | 19,955,000 |
2007/11/19 | 505 | 513 | 500 | 501 | 10,377,000 |
2007/11/16 | 504 | 510 | 503 | 504 | 8,658,000 |
2007/11/15 | 523 | 526 | 518 | 520 | 7,424,000 |
2007/11/14 | 525 | 525 | 516 | 522 | 8,208,000 |
2007/11/13 | 493 | 506 | 491 | 505 | 15,846,000 |
2007/11/12 | 502 | 508 | 495 | 505 | 13,730,000 |
2007/11/09 | 527 | 533 | 520 | 522 | 16,925,000 |
2007/11/08 | 544 | 555 | 533 | 537 | 17,114,000 |
2007/11/07 | 554 | 555 | 541 | 543 | 6,684,000 |
2007/11/06 | 545 | 553 | 544 | 547 | 5,217,000 |
2007/11/05 | 559 | 559 | 547 | 554 | 7,505,000 |
2007/11/02 | 564 | 565 | 555 | 556 | 9,337,000 |
2007/11/01 | 573 | 583 | 572 | 580 | 10,619,000 |
2007/10/31 | 567 | 570 | 563 | 570 | 7,206,000 |
2007/10/30 | 566 | 566 | 553 | 557 | 11,264,000 |
2007/10/29 | 545 | 566 | 544 | 552 | 11,551,000 |
2007/10/26 | 545 | 555 | 545 | 552 | 7,132,000 |
2007/10/25 | 547 | 553 | 541 | 543 | 9,434,000 |
2007/10/24 | 550 | 552 | 541 | 545 | 7,358,000 |
2007/10/23 | 552 | 555 | 545 | 552 | 10,681,000 |
2007/10/22 | 541 | 546 | 536 | 540 | 14,478,000 |
2007/10/19 | 562 | 565 | 557 | 559 | 6,850,000 |
2007/10/18 | 554 | 568 | 554 | 564 | 7,794,000 |
2007/10/17 | 573 | 574 | 559 | 564 | 10,525,000 |
2007/10/16 | 582 | 586 | 577 | 577 | 7,070,000 |
2007/10/15 | 587 | 592 | 584 | 587 | 8,308,000 |
2007/10/12 | 586 | 587 | 581 | 585 | 7,550,000 |
2007/10/11 | 582 | 589 | 577 | 585 | 6,972,000 |
2007/10/10 | 578 | 587 | 577 | 583 | 11,115,000 |
2007/10/09 | 576 | 577 | 570 | 575 | 8,312,000 |
2007/10/05 | 565 | 568 | 562 | 563 | 7,300,000 |
2007/10/04 | 564 | 568 | 560 | 564 | 9,027,000 |
2007/10/03 | 571 | 571 | 560 | 571 | 10,092,000 |
2007/10/02 | 562 | 570 | 560 | 570 | 13,165,000 |
2007/10/01 | 554 | 558 | 549 | 555 | 6,628,000 |
2007/09/28 | 564 | 564 | 551 | 558 | 9,210,000 |
2007/09/27 | 551 | 564 | 549 | 562 | 11,900,000 |
2007/09/26 | 543 | 548 | 538 | 541 | 8,288,000 |
2007/09/25 | 535 | 559 | 534 | 555 | 11,939,000 |
2007/09/21 | 564 | 564 | 542 | 547 | 11,370,000 |
2007/09/20 | 565 | 568 | 553 | 557 | 8,674,000 |
2007/09/19 | 555 | 568 | 553 | 559 | 16,116,000 |
2007/09/18 | 528 | 538 | 528 | 535 | 7,593,000 |
2007/09/14 | 548 | 556 | 547 | 554 | 13,043,000 |
2007/09/13 | 554 | 554 | 539 | 542 | 6,141,000 |
2007/09/12 | 544 | 554 | 540 | 547 | 11,990,000 |
2007/09/11 | 535 | 540 | 526 | 537 | 11,257,000 |
2007/09/10 | 540 | 549 | 539 | 543 | 12,716,000 |
2007/09/07 | 549 | 552 | 543 | 549 | 9,259,000 |
2007/09/06 | 552 | 559 | 546 | 556 | 13,545,000 |
2007/09/05 | 557 | 573 | 556 | 560 | 27,368,000 |
2007/09/04 | 553 | 556 | 547 | 552 | 9,690,000 |
2007/09/03 | 539 | 546 | 538 | 545 | 4,448,000 |
2007/08/31 | 535 | 547 | 533 | 547 | 9,732,000 |
2007/08/30 | 530 | 534 | 526 | 527 | 5,177,000 |
2007/08/29 | 515 | 526 | 512 | 524 | 9,051,000 |
2007/08/28 | 539 | 539 | 531 | 535 | 6,879,000 |
2007/08/27 | 550 | 551 | 536 | 541 | 5,866,000 |
2007/08/24 | 546 | 548 | 538 | 541 | 4,764,000 |
2007/08/23 | 542 | 544 | 536 | 543 | 8,291,000 |
2007/08/22 | 527 | 537 | 527 | 534 | 7,448,000 |
2007/08/21 | 538 | 538 | 528 | 531 | 7,924,000 |
2007/08/20 | 530 | 532 | 518 | 528 | 10,265,000 |
2007/08/17 | 524 | 526 | 504 | 504 | 15,699,000 |
2007/08/16 | 538 | 538 | 518 | 533 | 16,213,000 |
2007/08/15 | 550 | 552 | 542 | 542 | 12,263,000 |
2007/08/14 | 552 | 554 | 550 | 552 | 9,442,000 |
2007/08/13 | 552 | 560 | 550 | 550 | 12,771,000 |
2007/08/10 | 563 | 567 | 557 | 558 | 14,133,000 |
2007/08/09 | 574 | 578 | 563 | 570 | 18,214,000 |
2007/08/08 | 564 | 568 | 562 | 566 | 12,338,000 |
2007/08/07 | 571 | 573 | 563 | 564 | 8,158,000 |
2007/08/06 | 571 | 574 | 569 | 570 | 6,669,000 |
2007/08/03 | 577 | 577 | 570 | 574 | 9,320,000 |
2007/08/02 | 584 | 586 | 570 | 571 | 13,721,000 |
2007/08/01 | 593 | 596 | 581 | 583 | 12,031,000 |
2007/07/31 | 590 | 592 | 585 | 587 | 10,955,000 |
2007/07/30 | 592 | 595 | 588 | 592 | 12,922,000 |
2007/07/27 | 594 | 605 | 590 | 600 | 11,429,000 |
2007/07/26 | 613 | 617 | 604 | 604 | 10,911,000 |
2007/07/25 | 617 | 620 | 613 | 618 | 8,395,000 |
2007/07/24 | 621 | 625 | 620 | 625 | 6,000,000 |
2007/07/23 | 620 | 625 | 619 | 622 | 7,453,000 |
2007/07/20 | 631 | 639 | 630 | 632 | 6,016,000 |
2007/07/19 | 628 | 631 | 625 | 629 | 6,874,000 |
2007/07/18 | 643 | 643 | 630 | 635 | 6,839,000 |
2007/07/17 | 642 | 643 | 631 | 636 | 6,250,000 |
2007/07/13 | 641 | 641 | 635 | 638 | 8,575,000 |
2007/07/12 | 639 | 645 | 629 | 631 | 15,981,000 |
2007/07/11 | 630 | 656 | 627 | 639 | 31,385,000 |
2007/07/10 | 635 | 636 | 628 | 630 | 5,069,000 |
2007/07/09 | 629 | 631 | 626 | 629 | 4,699,000 |
2007/07/06 | 627 | 629 | 625 | 625 | 5,227,000 |
2007/07/05 | 632 | 637 | 629 | 631 | 8,031,000 |
2007/07/04 | 631 | 632 | 625 | 627 | 7,095,000 |
2007/07/03 | 637 | 637 | 623 | 628 | 8,734,000 |
2007/07/02 | 631 | 637 | 630 | 633 | 7,209,000 |
2007/06/29 | 635 | 639 | 625 | 638 | 15,093,000 |
2007/06/28 | 623 | 631 | 621 | 627 | 11,948,000 |
2007/06/27 | 625 | 628 | 616 | 618 | 9,105,000 |
2007/06/26 | 625 | 632 | 625 | 628 | 13,341,000 |
2007/06/25 | 624 | 643 | 623 | 635 | 20,347,000 |
2007/06/22 | 629 | 632 | 624 | 629 | 11,139,000 |
2007/06/21 | 620 | 633 | 618 | 632 | 15,735,000 |
2007/06/20 | 624 | 624 | 618 | 622 | 9,169,000 |
2007/06/19 | 624 | 625 | 622 | 624 | 8,172,000 |
2007/06/18 | 629 | 630 | 625 | 627 | 11,080,000 |
2007/06/15 | 617 | 623 | 616 | 623 | 13,371,000 |
2007/06/14 | 617 | 619 | 612 | 615 | 9,477,000 |
2007/06/13 | 606 | 620 | 605 | 616 | 14,473,000 |
2007/06/12 | 611 | 614 | 604 | 604 | 6,813,000 |
2007/06/11 | 612 | 615 | 608 | 608 | 7,891,000 |
2007/06/08 | 607 | 607 | 599 | 606 | 18,550,000 |
2007/06/07 | 607 | 612 | 604 | 611 | 12,301,000 |
2007/06/06 | 622 | 623 | 616 | 617 | 9,522,000 |
2007/06/05 | 629 | 629 | 622 | 625 | 7,446,000 |
2007/06/04 | 635 | 635 | 625 | 627 | 8,058,000 |
2007/06/01 | 628 | 630 | 623 | 626 | 7,990,000 |
2007/05/31 | 620 | 625 | 618 | 620 | 7,598,000 |
2007/05/30 | 621 | 624 | 614 | 618 | 10,590,000 |
2007/05/29 | 621 | 632 | 617 | 625 | 12,154,000 |
2007/05/28 | 624 | 627 | 619 | 621 | 7,511,000 |
2007/05/25 | 619 | 627 | 615 | 624 | 15,720,000 |
2007/05/24 | 613 | 624 | 613 | 618 | 13,266,000 |
2007/05/23 | 624 | 630 | 620 | 621 | 17,874,000 |
2007/05/22 | 617 | 633 | 616 | 632 | 45,272,000 |
2007/05/21 | 585 | 591 | 581 | 589 | 9,093,000 |
2007/05/18 | 597 | 601 | 590 | 592 | 19,299,000 |
2007/05/17 | 595 | 597 | 575 | 587 | 27,238,000 |
2007/05/16 | 615 | 615 | 591 | 605 | 25,673,000 |
2007/05/15 | 620 | 626 | 615 | 619 | 7,789,000 |
2007/05/14 | 629 | 633 | 626 | 629 | 6,352,000 |
2007/05/11 | 629 | 629 | 621 | 623 | 7,155,000 |
2007/05/10 | 634 | 635 | 628 | 629 | 8,284,000 |
2007/05/09 | 636 | 639 | 631 | 635 | 7,536,000 |
2007/05/08 | 640 | 643 | 636 | 637 | 7,020,000 |
2007/05/07 | 651 | 651 | 637 | 640 | 10,789,000 |
2007/05/02 | 631 | 634 | 626 | 631 | 6,591,000 |
2007/05/01 | 635 | 640 | 630 | 634 | 7,380,000 |
2007/04/27 | 645 | 653 | 635 | 638 | 10,544,000 |
2007/04/26 | 643 | 645 | 638 | 644 | 6,487,000 |
2007/04/25 | 646 | 647 | 632 | 636 | 11,568,000 |
2007/04/24 | 639 | 651 | 636 | 649 | 11,514,000 |
2007/04/23 | 653 | 656 | 644 | 647 | 11,049,000 |
2007/04/20 | 654 | 657 | 645 | 648 | 14,751,000 |
2007/04/19 | 642 | 647 | 628 | 634 | 11,312,000 |
2007/04/18 | 653 | 656 | 648 | 651 | 9,414,000 |
2007/04/17 | 661 | 663 | 649 | 653 | 10,868,000 |
2007/04/16 | 653 | 656 | 647 | 651 | 13,160,000 |
2007/04/13 | 655 | 658 | 642 | 642 | 10,380,000 |
2007/04/12 | 658 | 658 | 648 | 650 | 8,667,000 |
2007/04/11 | 666 | 670 | 656 | 662 | 8,714,000 |
2007/04/10 | 667 | 669 | 656 | 665 | 15,178,000 |
2007/04/09 | 658 | 670 | 658 | 670 | 17,214,000 |
2007/04/06 | 655 | 660 | 650 | 655 | 8,283,000 |
2007/04/05 | 657 | 661 | 652 | 659 | 21,116,000 |
2007/04/04 | 650 | 665 | 645 | 661 | 35,351,000 |
2007/04/03 | 640 | 646 | 632 | 642 | 11,686,000 |
2007/04/02 | 635 | 651 | 630 | 631 | 27,802,000 |
2007/03/30 | 627 | 637 | 626 | 632 | 15,165,000 |
2007/03/29 | 606 | 626 | 606 | 622 | 11,645,000 |
2007/03/28 | 611 | 622 | 609 | 616 | 11,784,000 |
2007/03/27 | 623 | 624 | 613 | 616 | 10,380,000 |
2007/03/26 | 631 | 632 | 621 | 624 | 6,413,000 |
2007/03/23 | 633 | 636 | 622 | 628 | 10,640,000 |
2007/03/22 | 628 | 633 | 621 | 624 | 12,104,000 |
2007/03/20 | 618 | 622 | 612 | 615 | 9,634,000 |
2007/03/19 | 598 | 615 | 598 | 612 | 10,414,000 |
2007/03/16 | 601 | 611 | 595 | 605 | 17,966,000 |
2007/03/15 | 594 | 611 | 593 | 605 | 17,380,000 |
2007/03/14 | 601 | 603 | 590 | 593 | 13,007,000 |
2007/03/13 | 611 | 616 | 608 | 611 | 7,577,000 |
2007/03/12 | 613 | 620 | 609 | 617 | 10,843,000 |
2007/03/09 | 608 | 619 | 605 | 612 | 20,631,000 |
2007/03/08 | 587 | 604 | 583 | 602 | 15,584,000 |
2007/03/07 | 608 | 608 | 588 | 592 | 19,245,000 |
2007/03/06 | 594 | 612 | 591 | 599 | 23,110,000 |
2007/03/05 | 608 | 616 | 596 | 597 | 21,426,000 |
2007/03/02 | 625 | 627 | 618 | 620 | 15,380,000 |
2007/03/01 | 625 | 635 | 625 | 627 | 20,119,000 |
2007/02/28 | 608 | 635 | 608 | 628 | 22,830,000 |
2007/02/27 | 647 | 654 | 644 | 648 | 16,280,000 |
2007/02/26 | 641 | 657 | 640 | 653 | 28,287,000 |
2007/02/23 | 616 | 643 | 614 | 639 | 26,698,000 |
2007/02/22 | 636 | 637 | 626 | 630 | 12,799,000 |
2007/02/21 | 632 | 637 | 632 | 635 | 10,240,000 |
2007/02/20 | 635 | 637 | 627 | 630 | 11,793,000 |
2007/02/19 | 629 | 636 | 626 | 632 | 13,313,000 |
2007/02/16 | 626 | 630 | 624 | 627 | 11,209,000 |
2007/02/15 | 630 | 632 | 622 | 631 | 18,257,000 |
2007/02/14 | 610 | 630 | 610 | 627 | 29,237,000 |
2007/02/13 | 607 | 612 | 606 | 607 | 13,664,000 |
2007/02/09 | 601 | 612 | 592 | 610 | 18,462,000 |
2007/02/08 | 588 | 603 | 588 | 598 | 19,126,000 |
2007/02/07 | 596 | 597 | 582 | 586 | 15,024,000 |
2007/02/06 | 597 | 600 | 593 | 595 | 8,395,000 |
2007/02/05 | 597 | 597 | 588 | 592 | 11,418,000 |
2007/02/02 | 605 | 606 | 596 | 596 | 13,884,000 |
2007/02/01 | 607 | 611 | 602 | 605 | 14,165,000 |
2007/01/31 | 608 | 616 | 606 | 610 | 18,226,000 |
2007/01/30 | 618 | 619 | 605 | 607 | 15,511,000 |
2007/01/29 | 615 | 621 | 615 | 616 | 12,246,000 |
2007/01/26 | 616 | 621 | 610 | 619 | 20,892,000 |
2007/01/25 | 618 | 626 | 615 | 619 | 32,021,000 |
2007/01/24 | 612 | 615 | 607 | 609 | 14,728,000 |
2007/01/23 | 605 | 613 | 603 | 608 | 13,308,000 |
2007/01/22 | 605 | 608 | 602 | 608 | 12,803,000 |
2007/01/19 | 607 | 609 | 602 | 604 | 10,955,000 |
2007/01/18 | 609 | 614 | 607 | 611 | 12,840,000 |
2007/01/17 | 606 | 613 | 604 | 610 | 11,996,000 |
2007/01/16 | 612 | 618 | 609 | 611 | 16,588,000 |
2007/01/15 | 605 | 612 | 603 | 609 | 22,855,000 |
2007/01/12 | 594 | 609 | 591 | 605 | 38,850,000 |
2007/01/11 | 581 | 588 | 578 | 581 | 17,022,000 |
2007/01/10 | 583 | 587 | 576 | 580 | 18,180,000 |
2007/01/09 | 577 | 589 | 576 | 584 | 21,249,000 |
2007/01/05 | 589 | 593 | 573 | 576 | 29,733,000 |
2007/01/04 | 571 | 592 | 566 | 588 | 28,490,000 |