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 |
---|---|---|---|---|---|
2014/12/30 | 357 | 358 | 351 | 353 | 9,388,000 |
2014/12/29 | 358 | 360 | 352 | 355 | 11,063,000 |
2014/12/26 | 350 | 356 | 350 | 355 | 9,665,000 |
2014/12/25 | 350 | 352 | 347 | 350 | 15,466,000 |
2014/12/24 | 359 | 360 | 349 | 351 | 23,192,000 |
2014/12/22 | 359 | 359 | 354 | 357 | 14,117,000 |
2014/12/19 | 368 | 368 | 354 | 356 | 20,800,000 |
2014/12/18 | 361 | 364 | 355 | 357 | 16,468,000 |
2014/12/17 | 350 | 357 | 349 | 352 | 20,486,000 |
2014/12/16 | 364 | 365 | 352 | 354 | 23,764,000 |
2014/12/15 | 374 | 377 | 369 | 371 | 21,230,000 |
2014/12/12 | 376 | 383 | 376 | 379 | 16,843,000 |
2014/12/11 | 370 | 377 | 367 | 375 | 13,318,000 |
2014/12/10 | 378 | 380 | 374 | 377 | 14,008,000 |
2014/12/09 | 381 | 388 | 380 | 382 | 13,597,000 |
2014/12/08 | 390 | 391 | 382 | 385 | 13,950,000 |
2014/12/05 | 385 | 388 | 380 | 388 | 11,841,000 |
2014/12/04 | 388 | 389 | 384 | 385 | 15,500,000 |
2014/12/03 | 391 | 392 | 387 | 388 | 15,907,000 |
2014/12/02 | 381 | 388 | 380 | 385 | 21,600,000 |
2014/12/01 | 375 | 383 | 374 | 379 | 23,730,000 |
2014/11/28 | 372 | 374 | 368 | 373 | 15,570,000 |
2014/11/27 | 370 | 371 | 365 | 369 | 11,832,000 |
2014/11/26 | 368 | 373 | 367 | 370 | 17,216,000 |
2014/11/25 | 366 | 370 | 364 | 368 | 22,175,000 |
2014/11/21 | 360 | 362 | 353 | 360 | 19,095,000 |
2014/11/20 | 352 | 361 | 349 | 359 | 31,237,000 |
2014/11/19 | 353 | 355 | 346 | 347 | 34,986,000 |
2014/11/18 | 358 | 362 | 348 | 351 | 35,076,000 |
2014/11/17 | 362 | 365 | 352 | 356 | 27,809,000 |
2014/11/14 | 373 | 373 | 359 | 362 | 27,059,000 |
2014/11/13 | 370 | 372 | 361 | 368 | 25,719,000 |
2014/11/12 | 379 | 381 | 366 | 369 | 30,138,000 |
2014/11/11 | 379 | 382 | 371 | 375 | 23,804,000 |
2014/11/10 | 384 | 387 | 378 | 381 | 14,476,000 |
2014/11/07 | 392 | 392 | 387 | 387 | 7,834,000 |
2014/11/06 | 395 | 396 | 386 | 388 | 14,871,000 |
2014/11/05 | 392 | 398 | 390 | 395 | 20,642,000 |
2014/11/04 | 402 | 403 | 392 | 393 | 29,098,000 |
2014/10/31 | 380 | 389 | 380 | 386 | 34,830,000 |
2014/10/30 | 373 | 377 | 372 | 372 | 25,642,000 |
2014/10/29 | 370 | 376 | 370 | 375 | 14,588,000 |
2014/10/28 | 368 | 368 | 363 | 367 | 10,687,000 |
2014/10/27 | 362 | 369 | 360 | 368 | 14,764,000 |
2014/10/24 | 359 | 360 | 354 | 358 | 10,025,000 |
2014/10/23 | 348 | 356 | 345 | 352 | 11,939,000 |
2014/10/22 | 347 | 351 | 342 | 351 | 13,195,000 |
2014/10/21 | 345 | 350 | 339 | 340 | 16,948,000 |
2014/10/20 | 340 | 345 | 338 | 345 | 17,068,000 |
2014/10/17 | 330 | 335 | 324 | 324 | 15,712,000 |
2014/10/16 | 333 | 338 | 328 | 330 | 20,650,000 |
2014/10/15 | 337 | 343 | 334 | 342 | 14,951,000 |
2014/10/14 | 338 | 342 | 334 | 336 | 22,808,000 |
2014/10/10 | 351 | 354 | 343 | 346 | 23,249,000 |
2014/10/09 | 369 | 371 | 357 | 358 | 19,741,000 |
2014/10/08 | 366 | 372 | 365 | 369 | 16,015,000 |
2014/10/07 | 381 | 382 | 372 | 373 | 18,975,000 |
2014/10/06 | 372 | 385 | 370 | 382 | 28,291,000 |
2014/10/03 | 358 | 365 | 358 | 363 | 12,495,000 |
2014/10/02 | 365 | 367 | 360 | 360 | 19,042,000 |
2014/10/01 | 381 | 382 | 371 | 371 | 21,141,000 |
2014/09/30 | 383 | 384 | 377 | 379 | 20,755,000 |
2014/09/29 | 380 | 385 | 378 | 384 | 17,821,000 |
2014/09/26 | 367 | 376 | 367 | 376 | 12,583,000 |
2014/09/25 | 368 | 370 | 365 | 370 | 10,372,000 |
2014/09/24 | 369 | 373 | 366 | 367 | 9,799,000 |
2014/09/22 | 371 | 377 | 371 | 373 | 14,628,000 |
2014/09/19 | 371 | 374 | 369 | 372 | 11,544,000 |
2014/09/18 | 373 | 374 | 369 | 370 | 10,146,000 |
2014/09/17 | 367 | 374 | 367 | 371 | 12,332,000 |
2014/09/16 | 369 | 370 | 365 | 367 | 9,460,000 |
2014/09/12 | 373 | 374 | 369 | 371 | 15,172,000 |
2014/09/11 | 369 | 373 | 367 | 372 | 10,588,000 |
2014/09/10 | 363 | 368 | 361 | 368 | 12,823,000 |
2014/09/09 | 373 | 375 | 364 | 365 | 16,730,000 |
2014/09/08 | 377 | 377 | 372 | 372 | 14,002,000 |
2014/09/05 | 380 | 381 | 373 | 374 | 11,066,000 |
2014/09/04 | 379 | 379 | 374 | 377 | 14,845,000 |
2014/09/03 | 384 | 386 | 376 | 379 | 18,380,000 |
2014/09/02 | 372 | 379 | 370 | 379 | 17,549,000 |
2014/09/01 | 370 | 372 | 367 | 371 | 7,398,000 |
2014/08/29 | 371 | 375 | 369 | 370 | 17,870,000 |
2014/08/28 | 373 | 374 | 367 | 370 | 15,628,000 |
2014/08/27 | 377 | 378 | 371 | 373 | 17,299,000 |
2014/08/26 | 379 | 380 | 374 | 376 | 11,159,000 |
2014/08/25 | 380 | 382 | 376 | 381 | 10,561,000 |
2014/08/22 | 385 | 385 | 377 | 380 | 10,229,000 |
2014/08/21 | 384 | 385 | 380 | 385 | 17,638,000 |
2014/08/20 | 391 | 391 | 383 | 385 | 11,491,000 |
2014/08/19 | 394 | 395 | 390 | 393 | 11,568,000 |
2014/08/18 | 389 | 390 | 386 | 388 | 4,566,000 |
2014/08/15 | 388 | 392 | 387 | 388 | 11,229,000 |
2014/08/14 | 382 | 387 | 380 | 387 | 11,500,000 |
2014/08/13 | 374 | 381 | 372 | 379 | 13,552,000 |
2014/08/12 | 382 | 383 | 372 | 375 | 12,080,000 |
2014/08/11 | 385 | 385 | 375 | 381 | 20,704,000 |
2014/08/08 | 382 | 386 | 369 | 376 | 36,130,000 |
2014/08/07 | 394 | 395 | 382 | 388 | 26,809,000 |
2014/08/06 | 394 | 399 | 393 | 396 | 20,957,000 |
2014/08/05 | 403 | 403 | 393 | 395 | 25,111,000 |
2014/08/04 | 394 | 397 | 392 | 395 | 10,509,000 |
2014/08/01 | 399 | 400 | 393 | 395 | 21,822,000 |
2014/07/31 | 399 | 405 | 398 | 403 | 42,776,000 |
2014/07/30 | 389 | 391 | 383 | 385 | 15,835,000 |
2014/07/29 | 392 | 393 | 388 | 390 | 9,452,000 |
2014/07/28 | 389 | 396 | 388 | 393 | 19,401,000 |
2014/07/25 | 387 | 390 | 385 | 389 | 14,796,000 |
2014/07/24 | 385 | 388 | 381 | 388 | 21,145,000 |
2014/07/23 | 389 | 391 | 382 | 384 | 13,668,000 |
2014/07/22 | 389 | 392 | 386 | 389 | 26,974,000 |
2014/07/18 | 376 | 381 | 374 | 378 | 22,160,000 |
2014/07/17 | 378 | 389 | 378 | 384 | 45,870,000 |
2014/07/16 | 374 | 378 | 370 | 374 | 25,457,000 |
2014/07/15 | 371 | 379 | 371 | 374 | 35,673,000 |
2014/07/14 | 357 | 370 | 357 | 368 | 34,055,000 |
2014/07/11 | 352 | 357 | 352 | 356 | 11,549,000 |
2014/07/10 | 357 | 359 | 354 | 355 | 11,704,000 |
2014/07/09 | 351 | 358 | 351 | 354 | 13,728,000 |
2014/07/08 | 352 | 361 | 351 | 357 | 15,334,000 |
2014/07/07 | 362 | 363 | 355 | 356 | 17,442,000 |
2014/07/04 | 365 | 367 | 360 | 361 | 20,504,000 |
2014/07/03 | 353 | 361 | 353 | 357 | 38,128,000 |
2014/07/02 | 343 | 359 | 343 | 353 | 51,263,000 |
2014/07/01 | 328 | 341 | 328 | 339 | 42,524,000 |
2014/06/30 | 322 | 324 | 319 | 323 | 12,858,000 |
2014/06/27 | 324 | 325 | 317 | 321 | 16,986,000 |
2014/06/26 | 327 | 330 | 321 | 323 | 18,607,000 |
2014/06/25 | 326 | 326 | 322 | 325 | 10,062,000 |
2014/06/24 | 328 | 329 | 324 | 328 | 9,382,000 |
2014/06/23 | 329 | 331 | 327 | 329 | 6,757,000 |
2014/06/20 | 330 | 334 | 328 | 329 | 16,837,000 |
2014/06/19 | 321 | 336 | 320 | 331 | 31,511,000 |
2014/06/18 | 321 | 325 | 320 | 322 | 11,867,000 |
2014/06/17 | 319 | 323 | 317 | 319 | 14,271,000 |
2014/06/16 | 324 | 327 | 318 | 321 | 12,615,000 |
2014/06/13 | 322 | 327 | 322 | 327 | 11,113,000 |
2014/06/12 | 322 | 325 | 321 | 325 | 6,058,000 |
2014/06/11 | 323 | 327 | 323 | 325 | 9,857,000 |
2014/06/10 | 324 | 326 | 320 | 325 | 19,301,000 |
2014/06/09 | 326 | 327 | 321 | 322 | 7,466,000 |
2014/06/06 | 326 | 327 | 323 | 324 | 12,173,000 |
2014/06/05 | 323 | 326 | 321 | 325 | 12,709,000 |
2014/06/04 | 319 | 321 | 317 | 321 | 8,864,000 |
2014/06/03 | 324 | 324 | 318 | 320 | 9,982,000 |
2014/06/02 | 319 | 321 | 316 | 320 | 13,091,000 |
2014/05/30 | 317 | 324 | 311 | 314 | 43,277,000 |
2014/05/29 | 313 | 318 | 313 | 316 | 11,224,000 |
2014/05/28 | 313 | 320 | 312 | 316 | 23,632,000 |
2014/05/27 | 308 | 314 | 307 | 310 | 10,543,000 |
2014/05/26 | 304 | 311 | 304 | 309 | 24,015,000 |
2014/05/23 | 297 | 301 | 296 | 299 | 7,877,000 |
2014/05/22 | 294 | 298 | 290 | 297 | 18,654,000 |
2014/05/21 | 288 | 291 | 286 | 290 | 11,090,000 |
2014/05/20 | 287 | 295 | 287 | 291 | 11,601,000 |
2014/05/19 | 286 | 290 | 284 | 286 | 12,529,000 |
2014/05/16 | 283 | 286 | 282 | 285 | 10,611,000 |
2014/05/15 | 291 | 291 | 286 | 288 | 11,889,000 |
2014/05/14 | 291 | 294 | 289 | 294 | 10,771,000 |
2014/05/13 | 287 | 292 | 286 | 288 | 17,327,000 |
2014/05/12 | 286 | 288 | 281 | 284 | 13,267,000 |
2014/05/09 | 285 | 289 | 282 | 285 | 15,548,000 |
2014/05/08 | 288 | 290 | 283 | 287 | 14,315,000 |
2014/05/07 | 291 | 294 | 284 | 287 | 22,583,000 |
2014/05/02 | 292 | 298 | 291 | 295 | 14,189,000 |
2014/05/01 | 289 | 293 | 287 | 292 | 19,915,000 |
2014/04/30 | 297 | 297 | 280 | 287 | 51,358,000 |
2014/04/28 | 300 | 303 | 295 | 303 | 14,467,000 |
2014/04/25 | 306 | 309 | 303 | 306 | 24,190,000 |
2014/04/24 | 305 | 306 | 298 | 301 | 13,613,000 |
2014/04/23 | 300 | 308 | 300 | 308 | 22,962,000 |
2014/04/22 | 300 | 304 | 298 | 298 | 15,953,000 |
2014/04/21 | 292 | 301 | 292 | 299 | 18,749,000 |
2014/04/18 | 294 | 296 | 289 | 293 | 12,423,000 |
2014/04/17 | 299 | 302 | 290 | 292 | 19,541,000 |
2014/04/16 | 290 | 297 | 289 | 297 | 20,998,000 |
2014/04/15 | 294 | 295 | 285 | 288 | 21,575,000 |
2014/04/14 | 293 | 298 | 292 | 293 | 13,431,000 |
2014/04/11 | 285 | 299 | 283 | 294 | 32,128,000 |
2014/04/10 | 302 | 303 | 291 | 293 | 29,312,000 |
2014/04/09 | 298 | 303 | 296 | 297 | 19,942,000 |
2014/04/08 | 310 | 311 | 302 | 303 | 25,609,000 |
2014/04/07 | 319 | 321 | 314 | 315 | 18,246,000 |
2014/04/04 | 317 | 325 | 314 | 325 | 25,692,000 |
2014/04/03 | 321 | 322 | 314 | 317 | 17,113,000 |
2014/04/02 | 318 | 324 | 317 | 318 | 17,833,000 |
2014/04/01 | 319 | 320 | 313 | 317 | 15,469,000 |
2014/03/31 | 323 | 324 | 312 | 317 | 20,981,000 |
2014/03/28 | 314 | 318 | 311 | 315 | 26,474,000 |
2014/03/27 | 305 | 317 | 301 | 317 | 39,803,000 |
2014/03/26 | 304 | 312 | 301 | 312 | 25,198,000 |
2014/03/25 | 302 | 304 | 296 | 299 | 20,766,000 |
2014/03/24 | 299 | 308 | 298 | 306 | 21,095,000 |
2014/03/20 | 304 | 307 | 297 | 298 | 25,934,000 |
2014/03/19 | 308 | 310 | 299 | 301 | 25,837,000 |
2014/03/18 | 305 | 313 | 304 | 309 | 38,132,000 |
2014/03/17 | 304 | 306 | 295 | 299 | 39,151,000 |
2014/03/14 | 303 | 315 | 301 | 309 | 48,140,000 |
2014/03/13 | 321 | 321 | 313 | 313 | 34,154,000 |
2014/03/12 | 324 | 328 | 319 | 322 | 41,955,000 |
2014/03/11 | 331 | 332 | 325 | 327 | 30,986,000 |
2014/03/10 | 338 | 341 | 334 | 336 | 26,368,000 |
2014/03/07 | 347 | 347 | 331 | 337 | 38,905,000 |
2014/03/06 | 346 | 346 | 340 | 341 | 43,389,000 |
2014/03/05 | 341 | 349 | 339 | 347 | 42,127,000 |
2014/03/04 | 326 | 339 | 325 | 333 | 36,361,000 |
2014/03/03 | 334 | 336 | 325 | 330 | 46,140,000 |
2014/02/28 | 350 | 351 | 335 | 343 | 57,584,000 |
2014/02/27 | 342 | 355 | 342 | 349 | 76,126,000 |
2014/02/26 | 325 | 338 | 324 | 338 | 57,029,000 |
2014/02/25 | 325 | 333 | 323 | 329 | 58,689,000 |
2014/02/24 | 312 | 320 | 310 | 318 | 55,541,000 |
2014/02/21 | 309 | 311 | 304 | 308 | 19,264,000 |
2014/02/20 | 308 | 312 | 303 | 305 | 26,427,000 |
2014/02/19 | 316 | 321 | 307 | 309 | 59,535,000 |
2014/02/18 | 311 | 320 | 307 | 320 | 52,821,000 |
2014/02/17 | 299 | 309 | 294 | 309 | 33,628,000 |
2014/02/14 | 303 | 304 | 292 | 300 | 33,234,000 |
2014/02/13 | 311 | 311 | 301 | 302 | 30,486,000 |
2014/02/12 | 309 | 315 | 303 | 311 | 46,008,000 |
2014/02/10 | 308 | 310 | 297 | 305 | 33,499,000 |
2014/02/07 | 301 | 302 | 294 | 302 | 36,965,000 |
2014/02/06 | 284 | 304 | 283 | 298 | 66,892,000 |
2014/02/05 | 287 | 291 | 272 | 279 | 52,569,000 |
2014/02/04 | 284 | 289 | 279 | 280 | 57,043,000 |
2014/02/03 | 296 | 310 | 295 | 298 | 65,935,000 |
2014/01/31 | 290 | 307 | 288 | 299 | 146,985,000 |
2014/01/30 | 278 | 279 | 268 | 270 | 31,420,000 |
2014/01/29 | 280 | 285 | 277 | 284 | 25,936,000 |
2014/01/28 | 279 | 284 | 273 | 275 | 40,008,000 |
2014/01/27 | 277 | 285 | 275 | 281 | 42,687,000 |
2014/01/24 | 285 | 290 | 281 | 285 | 60,144,000 |
2014/01/23 | 283 | 290 | 281 | 286 | 81,299,000 |
2014/01/22 | 275 | 279 | 271 | 272 | 23,502,000 |
2014/01/21 | 276 | 282 | 273 | 276 | 29,619,000 |
2014/01/20 | 277 | 277 | 270 | 272 | 18,616,000 |
2014/01/17 | 278 | 283 | 276 | 277 | 36,487,000 |
2014/01/16 | 277 | 286 | 274 | 275 | 56,288,000 |
2014/01/15 | 274 | 278 | 268 | 276 | 60,681,000 |
2014/01/14 | 265 | 277 | 263 | 272 | 53,803,000 |
2014/01/10 | 256 | 271 | 255 | 270 | 73,027,000 |
2014/01/09 | 247 | 257 | 247 | 254 | 57,255,000 |
2014/01/08 | 243 | 249 | 242 | 245 | 35,951,000 |
2014/01/07 | 240 | 243 | 235 | 241 | 25,828,000 |
2014/01/06 | 237 | 243 | 236 | 241 | 31,475,000 |