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 |
---|---|---|---|---|---|
2013/12/30 | 232 | 240 | 232 | 237 | 28,302,000 |
2013/12/27 | 228 | 232 | 226 | 230 | 16,205,000 |
2013/12/26 | 224 | 228 | 223 | 228 | 11,227,000 |
2013/12/25 | 223 | 224 | 220 | 223 | 18,713,000 |
2013/12/24 | 226 | 228 | 225 | 226 | 15,548,000 |
2013/12/20 | 225 | 228 | 225 | 226 | 18,397,000 |
2013/12/19 | 228 | 230 | 226 | 227 | 22,052,000 |
2013/12/18 | 220 | 226 | 220 | 226 | 39,571,000 |
2013/12/17 | 220 | 221 | 217 | 220 | 11,440,000 |
2013/12/16 | 220 | 222 | 218 | 220 | 10,928,000 |
2013/12/13 | 221 | 223 | 219 | 220 | 29,051,000 |
2013/12/12 | 226 | 226 | 222 | 223 | 14,194,000 |
2013/12/11 | 226 | 228 | 225 | 227 | 11,263,000 |
2013/12/10 | 226 | 227 | 225 | 226 | 7,188,000 |
2013/12/09 | 227 | 228 | 226 | 226 | 8,849,000 |
2013/12/06 | 223 | 225 | 221 | 225 | 12,324,000 |
2013/12/05 | 227 | 228 | 222 | 223 | 20,113,000 |
2013/12/04 | 228 | 230 | 226 | 229 | 15,880,000 |
2013/12/03 | 228 | 231 | 225 | 230 | 29,972,000 |
2013/12/02 | 228 | 229 | 224 | 226 | 12,785,000 |
2013/11/29 | 224 | 229 | 224 | 226 | 18,171,000 |
2013/11/28 | 230 | 231 | 223 | 225 | 20,444,000 |
2013/11/27 | 228 | 232 | 227 | 229 | 14,203,000 |
2013/11/26 | 229 | 230 | 228 | 229 | 14,248,000 |
2013/11/25 | 231 | 233 | 230 | 231 | 10,100,000 |
2013/11/22 | 230 | 232 | 229 | 230 | 16,731,000 |
2013/11/21 | 228 | 231 | 226 | 229 | 14,733,000 |
2013/11/20 | 227 | 228 | 225 | 227 | 9,062,000 |
2013/11/19 | 228 | 230 | 226 | 229 | 12,181,000 |
2013/11/18 | 228 | 229 | 226 | 229 | 14,867,000 |
2013/11/15 | 222 | 229 | 222 | 227 | 21,397,000 |
2013/11/14 | 221 | 224 | 220 | 221 | 21,157,000 |
2013/11/13 | 217 | 223 | 217 | 220 | 19,863,000 |
2013/11/12 | 211 | 218 | 211 | 217 | 12,321,000 |
2013/11/11 | 215 | 215 | 210 | 211 | 13,949,000 |
2013/11/08 | 213 | 216 | 213 | 213 | 19,092,000 |
2013/11/07 | 217 | 219 | 216 | 217 | 9,486,000 |
2013/11/06 | 217 | 219 | 215 | 217 | 11,185,000 |
2013/11/05 | 217 | 218 | 214 | 217 | 13,221,000 |
2013/11/01 | 221 | 221 | 213 | 216 | 19,226,000 |
2013/10/31 | 222 | 224 | 217 | 220 | 26,393,000 |
2013/10/30 | 234 | 238 | 232 | 233 | 17,212,000 |
2013/10/29 | 230 | 234 | 228 | 233 | 11,859,000 |
2013/10/28 | 232 | 234 | 231 | 231 | 9,808,000 |
2013/10/25 | 233 | 233 | 230 | 231 | 6,915,000 |
2013/10/24 | 230 | 233 | 229 | 231 | 11,866,000 |
2013/10/23 | 238 | 239 | 229 | 230 | 16,433,000 |
2013/10/22 | 233 | 238 | 232 | 237 | 18,568,000 |
2013/10/21 | 230 | 234 | 230 | 232 | 12,573,000 |
2013/10/18 | 230 | 233 | 229 | 230 | 13,946,000 |
2013/10/17 | 229 | 230 | 227 | 228 | 12,745,000 |
2013/10/16 | 225 | 227 | 224 | 227 | 5,814,000 |
2013/10/15 | 229 | 230 | 222 | 226 | 10,876,000 |
2013/10/11 | 227 | 231 | 226 | 228 | 22,072,000 |
2013/10/10 | 217 | 224 | 216 | 224 | 16,350,000 |
2013/10/09 | 213 | 218 | 211 | 216 | 13,643,000 |
2013/10/08 | 214 | 216 | 213 | 215 | 9,731,000 |
2013/10/07 | 221 | 222 | 212 | 215 | 12,967,000 |
2013/10/04 | 219 | 221 | 216 | 219 | 12,723,000 |
2013/10/03 | 220 | 221 | 217 | 220 | 10,701,000 |
2013/10/02 | 225 | 226 | 219 | 221 | 12,012,000 |
2013/10/01 | 226 | 229 | 225 | 226 | 9,610,000 |
2013/09/30 | 228 | 229 | 225 | 227 | 12,392,000 |
2013/09/27 | 230 | 233 | 229 | 231 | 12,422,000 |
2013/09/26 | 233 | 234 | 227 | 234 | 11,354,000 |
2013/09/25 | 231 | 237 | 231 | 234 | 18,412,000 |
2013/09/24 | 227 | 235 | 226 | 231 | 25,591,000 |
2013/09/20 | 224 | 227 | 224 | 227 | 18,283,000 |
2013/09/19 | 224 | 225 | 221 | 224 | 9,979,000 |
2013/09/18 | 223 | 225 | 222 | 224 | 10,315,000 |
2013/09/17 | 223 | 226 | 221 | 223 | 9,177,000 |
2013/09/13 | 221 | 226 | 221 | 222 | 11,203,000 |
2013/09/12 | 224 | 225 | 223 | 223 | 3,921,000 |
2013/09/11 | 228 | 230 | 222 | 223 | 16,841,000 |
2013/09/10 | 229 | 230 | 227 | 228 | 8,356,000 |
2013/09/09 | 225 | 230 | 223 | 227 | 19,595,000 |
2013/09/06 | 223 | 223 | 218 | 221 | 9,267,000 |
2013/09/05 | 223 | 225 | 220 | 223 | 9,069,000 |
2013/09/04 | 217 | 221 | 216 | 221 | 9,434,000 |
2013/09/03 | 213 | 220 | 213 | 218 | 15,979,000 |
2013/09/02 | 209 | 212 | 208 | 211 | 9,513,000 |
2013/08/30 | 212 | 214 | 209 | 209 | 10,096,000 |
2013/08/29 | 213 | 214 | 210 | 211 | 7,595,000 |
2013/08/28 | 215 | 216 | 210 | 212 | 10,869,000 |
2013/08/27 | 217 | 220 | 215 | 217 | 7,559,000 |
2013/08/26 | 222 | 223 | 216 | 218 | 13,935,000 |
2013/08/23 | 223 | 227 | 221 | 222 | 14,812,000 |
2013/08/22 | 218 | 221 | 218 | 220 | 8,275,000 |
2013/08/21 | 223 | 224 | 218 | 221 | 12,244,000 |
2013/08/20 | 225 | 229 | 223 | 224 | 9,174,000 |
2013/08/19 | 221 | 228 | 220 | 227 | 8,548,000 |
2013/08/16 | 219 | 224 | 219 | 222 | 9,032,000 |
2013/08/15 | 226 | 227 | 222 | 223 | 9,383,000 |
2013/08/14 | 225 | 228 | 223 | 228 | 11,397,000 |
2013/08/13 | 219 | 225 | 218 | 225 | 11,779,000 |
2013/08/12 | 219 | 221 | 216 | 218 | 9,019,000 |
2013/08/09 | 221 | 223 | 218 | 219 | 14,568,000 |
2013/08/08 | 222 | 225 | 220 | 221 | 12,243,000 |
2013/08/07 | 222 | 231 | 221 | 223 | 21,709,000 |
2013/08/06 | 224 | 226 | 220 | 225 | 18,648,000 |
2013/08/05 | 223 | 226 | 222 | 224 | 9,478,000 |
2013/08/02 | 225 | 227 | 223 | 226 | 12,020,000 |
2013/08/01 | 218 | 223 | 216 | 223 | 17,374,000 |
2013/07/31 | 225 | 227 | 222 | 222 | 16,477,000 |
2013/07/30 | 223 | 232 | 223 | 228 | 16,078,000 |
2013/07/29 | 231 | 232 | 223 | 225 | 19,152,000 |
2013/07/26 | 238 | 239 | 232 | 235 | 16,990,000 |
2013/07/25 | 250 | 250 | 239 | 243 | 22,381,000 |
2013/07/24 | 247 | 250 | 246 | 249 | 13,644,000 |
2013/07/23 | 244 | 253 | 244 | 247 | 37,121,000 |
2013/07/22 | 242 | 249 | 238 | 246 | 44,425,000 |
2013/07/19 | 240 | 241 | 234 | 236 | 17,915,000 |
2013/07/18 | 240 | 242 | 232 | 237 | 33,215,000 |
2013/07/17 | 231 | 247 | 231 | 242 | 52,978,000 |
2013/07/16 | 229 | 234 | 229 | 231 | 16,767,000 |
2013/07/12 | 228 | 231 | 226 | 227 | 15,962,000 |
2013/07/11 | 225 | 230 | 225 | 226 | 19,164,000 |
2013/07/10 | 229 | 230 | 224 | 227 | 15,154,000 |
2013/07/09 | 230 | 231 | 226 | 228 | 14,320,000 |
2013/07/08 | 233 | 235 | 227 | 229 | 15,521,000 |
2013/07/05 | 228 | 229 | 225 | 228 | 17,592,000 |
2013/07/04 | 221 | 223 | 218 | 222 | 11,586,000 |
2013/07/03 | 223 | 224 | 220 | 222 | 12,442,000 |
2013/07/02 | 222 | 225 | 220 | 222 | 18,244,000 |
2013/07/01 | 219 | 221 | 215 | 220 | 14,201,000 |
2013/06/28 | 210 | 222 | 208 | 217 | 32,541,000 |
2013/06/27 | 206 | 207 | 201 | 206 | 24,096,000 |
2013/06/26 | 212 | 212 | 203 | 205 | 20,201,000 |
2013/06/25 | 214 | 215 | 207 | 210 | 23,737,000 |
2013/06/24 | 223 | 227 | 213 | 214 | 31,021,000 |
2013/06/21 | 217 | 222 | 213 | 219 | 30,931,000 |
2013/06/20 | 225 | 230 | 222 | 222 | 12,989,000 |
2013/06/19 | 230 | 230 | 224 | 228 | 12,692,000 |
2013/06/18 | 221 | 227 | 220 | 225 | 15,140,000 |
2013/06/17 | 217 | 222 | 215 | 221 | 11,262,000 |
2013/06/14 | 221 | 223 | 217 | 217 | 22,434,000 |
2013/06/13 | 222 | 223 | 213 | 214 | 22,381,000 |
2013/06/12 | 221 | 231 | 220 | 226 | 14,447,000 |
2013/06/11 | 228 | 231 | 225 | 225 | 17,076,000 |
2013/06/10 | 223 | 230 | 222 | 229 | 19,320,000 |
2013/06/07 | 218 | 221 | 210 | 214 | 33,584,000 |
2013/06/06 | 225 | 235 | 220 | 222 | 33,066,000 |
2013/06/05 | 229 | 236 | 225 | 228 | 33,331,000 |
2013/06/04 | 226 | 234 | 222 | 230 | 39,608,000 |
2013/06/03 | 235 | 237 | 229 | 231 | 29,365,000 |
2013/05/31 | 246 | 250 | 238 | 239 | 35,899,000 |
2013/05/30 | 250 | 250 | 239 | 242 | 29,595,000 |
2013/05/29 | 256 | 257 | 250 | 251 | 28,266,000 |
2013/05/28 | 247 | 253 | 245 | 250 | 35,916,000 |
2013/05/27 | 259 | 259 | 250 | 251 | 30,725,000 |
2013/05/24 | 265 | 269 | 250 | 260 | 46,866,000 |
2013/05/23 | 281 | 288 | 259 | 259 | 75,426,000 |
2013/05/22 | 285 | 287 | 277 | 280 | 55,010,000 |
2013/05/21 | 266 | 284 | 264 | 284 | 94,825,000 |
2013/05/20 | 259 | 267 | 259 | 266 | 56,937,000 |
2013/05/17 | 256 | 259 | 254 | 258 | 23,695,000 |
2013/05/16 | 261 | 262 | 253 | 259 | 32,923,000 |
2013/05/15 | 261 | 264 | 259 | 260 | 33,664,000 |
2013/05/14 | 262 | 264 | 256 | 259 | 35,312,000 |
2013/05/13 | 254 | 260 | 252 | 260 | 45,521,000 |
2013/05/10 | 255 | 256 | 250 | 252 | 34,505,000 |
2013/05/09 | 256 | 257 | 250 | 250 | 23,096,000 |
2013/05/08 | 255 | 259 | 253 | 255 | 28,373,000 |
2013/05/07 | 255 | 257 | 253 | 254 | 23,533,000 |
2013/05/02 | 248 | 253 | 247 | 249 | 34,929,000 |
2013/05/01 | 255 | 257 | 247 | 249 | 46,189,000 |
2013/04/30 | 258 | 263 | 252 | 253 | 73,793,000 |
2013/04/26 | 277 | 282 | 266 | 271 | 97,359,000 |
2013/04/25 | 284 | 295 | 278 | 293 | 61,123,000 |
2013/04/24 | 289 | 292 | 281 | 284 | 50,930,000 |
2013/04/23 | 269 | 288 | 266 | 284 | 127,482,000 |
2013/04/22 | 267 | 267 | 263 | 264 | 19,632,000 |
2013/04/19 | 255 | 263 | 255 | 260 | 21,176,000 |
2013/04/18 | 260 | 263 | 256 | 257 | 24,190,000 |
2013/04/17 | 264 | 267 | 260 | 261 | 30,426,000 |
2013/04/16 | 259 | 267 | 258 | 263 | 32,479,000 |
2013/04/15 | 261 | 272 | 260 | 267 | 59,525,000 |
2013/04/12 | 257 | 265 | 256 | 263 | 36,031,000 |
2013/04/11 | 263 | 265 | 256 | 260 | 38,091,000 |
2013/04/10 | 251 | 262 | 251 | 260 | 56,661,000 |
2013/04/09 | 253 | 253 | 248 | 251 | 21,759,000 |
2013/04/08 | 253 | 255 | 249 | 252 | 17,704,000 |
2013/04/05 | 257 | 260 | 244 | 248 | 47,513,000 |
2013/04/04 | 240 | 254 | 239 | 254 | 41,103,000 |
2013/04/03 | 235 | 245 | 233 | 245 | 32,030,000 |
2013/04/02 | 225 | 233 | 220 | 231 | 24,865,000 |
2013/04/01 | 242 | 243 | 231 | 233 | 21,716,000 |
2013/03/29 | 250 | 251 | 240 | 245 | 35,241,000 |
2013/03/28 | 251 | 251 | 245 | 250 | 23,304,000 |
2013/03/27 | 255 | 255 | 247 | 251 | 31,177,000 |
2013/03/26 | 243 | 258 | 242 | 253 | 39,658,000 |
2013/03/25 | 246 | 246 | 243 | 243 | 15,238,000 |
2013/03/22 | 244 | 246 | 241 | 244 | 20,220,000 |
2013/03/21 | 250 | 250 | 245 | 245 | 23,148,000 |
2013/03/19 | 249 | 250 | 246 | 248 | 16,311,000 |
2013/03/18 | 249 | 251 | 246 | 247 | 21,705,000 |
2013/03/15 | 253 | 256 | 251 | 252 | 33,771,000 |
2013/03/14 | 252 | 253 | 249 | 251 | 23,521,000 |
2013/03/13 | 248 | 255 | 248 | 251 | 36,708,000 |
2013/03/12 | 254 | 255 | 249 | 249 | 35,326,000 |
2013/03/11 | 251 | 256 | 249 | 252 | 42,083,000 |
2013/03/08 | 249 | 250 | 247 | 249 | 47,510,000 |
2013/03/07 | 241 | 249 | 241 | 244 | 57,627,000 |
2013/03/06 | 234 | 240 | 231 | 239 | 35,517,000 |
2013/03/05 | 230 | 233 | 229 | 230 | 18,656,000 |
2013/03/04 | 230 | 231 | 227 | 229 | 15,478,000 |
2013/03/01 | 228 | 230 | 227 | 229 | 14,372,000 |
2013/02/28 | 229 | 231 | 227 | 229 | 21,723,000 |
2013/02/27 | 230 | 231 | 223 | 225 | 26,151,000 |
2013/02/26 | 230 | 234 | 228 | 230 | 26,710,000 |
2013/02/25 | 237 | 239 | 234 | 236 | 26,612,000 |
2013/02/22 | 231 | 235 | 228 | 233 | 26,442,000 |
2013/02/21 | 237 | 242 | 233 | 236 | 52,022,000 |
2013/02/20 | 231 | 242 | 230 | 240 | 49,357,000 |
2013/02/19 | 231 | 234 | 228 | 229 | 25,680,000 |
2013/02/18 | 231 | 235 | 229 | 231 | 24,646,000 |
2013/02/15 | 233 | 234 | 220 | 228 | 55,293,000 |
2013/02/14 | 233 | 240 | 231 | 235 | 37,384,000 |
2013/02/13 | 234 | 237 | 231 | 236 | 39,554,000 |
2013/02/12 | 250 | 250 | 238 | 241 | 44,388,000 |
2013/02/08 | 251 | 254 | 244 | 244 | 50,585,000 |
2013/02/07 | 256 | 260 | 251 | 257 | 57,968,000 |
2013/02/06 | 275 | 276 | 257 | 260 | 77,175,000 |
2013/02/05 | 260 | 278 | 259 | 263 | 115,353,000 |
2013/02/04 | 250 | 271 | 249 | 269 | 123,489,000 |
2013/02/01 | 235 | 245 | 234 | 242 | 97,662,000 |
2013/01/31 | 223 | 225 | 220 | 223 | 21,314,000 |
2013/01/30 | 225 | 226 | 221 | 224 | 25,332,000 |
2013/01/29 | 223 | 228 | 222 | 225 | 35,718,000 |
2013/01/28 | 220 | 227 | 217 | 223 | 63,189,000 |
2013/01/25 | 214 | 218 | 212 | 218 | 39,737,000 |
2013/01/24 | 202 | 211 | 202 | 208 | 29,452,000 |
2013/01/23 | 208 | 211 | 205 | 206 | 29,415,000 |
2013/01/22 | 218 | 219 | 211 | 215 | 35,524,000 |
2013/01/21 | 218 | 220 | 213 | 218 | 34,615,000 |
2013/01/18 | 217 | 220 | 213 | 218 | 59,558,000 |
2013/01/17 | 202 | 210 | 201 | 210 | 72,546,000 |
2013/01/16 | 204 | 204 | 199 | 200 | 31,552,000 |
2013/01/15 | 199 | 207 | 198 | 204 | 46,036,000 |
2013/01/11 | 199 | 202 | 195 | 196 | 34,875,000 |
2013/01/10 | 196 | 196 | 193 | 195 | 22,305,000 |
2013/01/09 | 189 | 193 | 187 | 192 | 32,371,000 |
2013/01/08 | 191 | 195 | 190 | 192 | 24,413,000 |
2013/01/07 | 199 | 200 | 194 | 195 | 36,654,000 |
2013/01/04 | 191 | 194 | 187 | 194 | 34,895,000 |