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
1988/12/28 1,980 1,980 1,960 1,960 1,530,000
1988/12/27 1,990 1,990 1,960 1,960 1,466,000
1988/12/26 1,980 1,990 1,970 1,980 978,000
1988/12/24 1,980 1,990 1,970 1,970 1,373,000
1988/12/23 2,000 2,000 1,960 1,970 1,440,000
1988/12/22 1,980 2,000 1,970 1,980 987,000
1988/12/21 2,010 2,010 1,980 1,980 1,447,000
1988/12/20 2,040 2,050 2,010 2,020 2,775,000
1988/12/19 2,030 2,050 2,000 2,030 2,712,000
1988/12/16 2,030 2,040 1,980 2,010 5,085,000
1988/12/15 2,000 2,020 2,000 2,010 2,127,000
1988/12/14 1,990 2,030 1,990 2,030 4,021,000
1988/12/13 1,980 2,000 1,960 1,970 1,112,000
1988/12/12 1,980 2,010 1,970 1,970 1,122,000
1988/12/09 1,990 2,030 1,990 2,010 2,340,000
1988/12/08 2,000 2,050 2,000 2,000 7,519,000
1988/12/07 1,950 2,030 1,950 2,020 7,873,000
1988/12/06 1,920 1,960 1,910 1,930 3,232,000
1988/12/05 1,900 1,930 1,890 1,900 959,000
1988/12/03 1,920 1,930 1,920 1,930 399,000
1988/12/02 1,910 1,940 1,890 1,940 2,405,000
1988/12/01 1,930 1,940 1,880 1,890 1,848,000
1988/11/30 1,970 1,980 1,930 1,930 3,802,000
1988/11/29 1,930 1,990 1,900 1,970 7,151,000
1988/11/28 1,900 1,930 1,880 1,880 2,289,000
1988/11/26 1,890 1,920 1,880 1,900 2,438,000
1988/11/25 1,840 1,910 1,840 1,880 3,557,000
1988/11/24 1,830 1,880 1,820 1,860 2,387,000
1988/11/22 1,840 1,860 1,830 1,830 2,643,000
1988/11/21 1,880 1,890 1,850 1,870 1,432,000
1988/11/18 1,920 1,940 1,880 1,880 4,722,000
1988/11/17 1,890 1,950 1,860 1,930 9,481,000
1988/11/16 1,830 1,910 1,820 1,860 7,093,000
1988/11/15 1,750 1,810 1,750 1,800 2,736,000
1988/11/14 1,730 1,760 1,730 1,730 1,663,000
1988/11/11 1,730 1,790 1,720 1,760 2,400,000
1988/11/10 1,740 1,750 1,720 1,730 1,821,000
1988/11/09 1,810 1,830 1,770 1,780 3,975,000
1988/11/08 1,730 1,790 1,730 1,790 4,199,000
1988/11/07 1,720 1,760 1,710 1,750 3,091,000
1988/11/05 1,720 1,750 1,700 1,740 1,437,000
1988/11/04 1,780 1,780 1,690 1,690 3,476,000
1988/11/02 1,810 1,810 1,760 1,770 2,509,000
1988/11/01 1,780 1,800 1,780 1,800 1,755,000
1988/10/31 1,800 1,800 1,780 1,800 1,995,000
1988/10/29 1,710 1,800 1,700 1,800 1,649,000
1988/10/28 1,710 1,720 1,680 1,700 3,002,000
1988/10/27 1,760 1,760 1,720 1,720 2,088,000
1988/10/26 1,750 1,760 1,730 1,750 1,615,000
1988/10/25 1,740 1,780 1,740 1,740 2,718,000
1988/10/24 1,740 1,760 1,740 1,750 969,000
1988/10/22 1,750 1,770 1,750 1,760 1,072,000
1988/10/21 1,800 1,800 1,770 1,780 1,476,000
1988/10/20 1,800 1,810 1,780 1,780 1,136,000
1988/10/19 1,820 1,830 1,790 1,800 2,794,000
1988/10/18 1,800 1,830 1,800 1,800 1,451,000
1988/10/17 1,790 1,810 1,780 1,800 1,143,000
1988/10/14 1,770 1,790 1,750 1,790 2,350,000
1988/10/13 1,750 1,780 1,730 1,740 3,261,000
1988/10/12 1,850 1,860 1,800 1,800 1,586,000
1988/10/11 1,880 1,900 1,860 1,860 1,380,000
1988/10/07 1,820 1,890 1,810 1,890 2,230,000
1988/10/06 1,850 1,870 1,830 1,840 1,809,000
1988/10/05 1,900 1,910 1,850 1,850 2,009,000
1988/10/04 1,930 1,940 1,900 1,920 1,144,000
1988/10/03 1,970 1,970 1,940 1,940 698,000
1988/10/01 1,980 1,990 1,960 1,960 606,000
1988/09/30 2,000 2,010 1,960 1,960 1,151,000
1988/09/29 2,000 2,010 1,990 2,000 885,000
1988/09/28 2,010 2,030 1,990 2,010 1,268,000
1988/09/27 1,990 2,000 1,970 1,980 1,323,000
1988/09/26 1,970 2,000 1,970 1,970 1,123,000
1988/09/24 1,990 1,990 1,960 1,970 927,000
1988/09/22 2,000 2,010 1,970 1,970 2,704,000
1988/09/21 2,010 2,020 1,990 2,000 1,550,000
1988/09/20 2,030 2,050 2,000 2,000 1,149,000
1988/09/19 2,050 2,070 2,050 2,060 1,228,000
1988/09/16 2,040 2,060 2,020 2,040 2,886,000
1988/09/14 2,040 2,050 2,000 2,010 1,762,000
1988/09/13 2,010 2,040 2,010 2,040 1,808,000
1988/09/12 2,000 2,040 1,990 2,020 1,757,000
1988/09/09 2,030 2,040 1,990 2,000 2,657,000
1988/09/08 2,060 2,060 2,030 2,030 1,044,000
1988/09/07 2,050 2,070 2,040 2,060 1,056,000
1988/09/06 2,060 2,070 2,040 2,060 695,000
1988/09/05 2,080 2,080 2,060 2,060 329,000
1988/09/03 2,050 2,090 2,050 2,090 1,963,000
1988/09/02 2,010 2,030 2,000 2,010 1,246,000
1988/09/01 2,000 2,050 2,000 2,010 1,743,000
1988/08/31 2,070 2,080 2,050 2,070 955,000
1988/08/30 2,060 2,080 2,040 2,080 1,506,000
1988/08/29 2,090 2,100 2,060 2,060 1,252,000
1988/08/27 2,100 2,100 2,090 2,090 344,000
1988/08/26 2,090 2,100 2,080 2,100 1,445,000
1988/08/25 2,130 2,130 2,100 2,120 939,000
1988/08/24 2,150 2,170 2,100 2,120 2,105,000
1988/08/23 2,170 2,180 2,150 2,150 1,448,000
1988/08/22 2,220 2,220 2,170 2,210 2,390,000
1988/08/19 2,220 2,240 2,180 2,220 2,839,000
1988/08/18 2,190 2,210 2,180 2,210 1,863,000
1988/08/17 2,220 2,230 2,180 2,190 1,459,000
1988/08/16 2,190 2,210 2,170 2,200 911,000
1988/08/15 2,220 2,220 2,180 2,190 882,000
1988/08/12 2,200 2,250 2,190 2,220 4,849,000
1988/08/11 2,100 2,200 2,100 2,190 4,023,000
1988/08/10 2,150 2,200 2,120 2,130 2,436,000
1988/08/09 2,210 2,230 2,170 2,180 1,545,000
1988/08/08 2,190 2,200 2,170 2,180 670,000
1988/08/06 2,180 2,220 2,170 2,200 947,000
1988/08/05 2,210 2,230 2,170 2,170 1,890,000
1988/08/04 2,260 2,280 2,200 2,210 3,194,000
1988/08/03 2,250 2,300 2,250 2,260 3,956,000
1988/08/02 2,300 2,320 2,260 2,290 3,769,000
1988/08/01 2,340 2,350 2,290 2,300 4,271,000
1988/07/30 2,310 2,320 2,290 2,320 7,790,000
1988/07/29 2,330 2,330 2,250 2,270 7,676,000
1988/07/28 2,250 2,300 2,220 2,290 10,323,000
1988/07/27 2,290 2,300 2,240 2,250 11,604,000
1988/07/26 2,300 2,310 2,240 2,280 4,475,000
1988/07/25 2,370 2,390 2,280 2,280 14,933,000
1988/07/23 2,240 2,340 2,240 2,340 14,314,000
1988/07/22 2,230 2,350 2,220 2,260 25,516,000
1988/07/21 2,250 2,250 2,190 2,250 12,648,000
1988/07/20 2,100 2,250 2,080 2,250 11,238,000
1988/07/19 2,140 2,170 2,090 2,110 2,581,000
1988/07/18 2,180 2,180 2,100 2,140 1,447,000
1988/07/15 2,220 2,220 2,130 2,160 7,843,000
1988/07/14 2,070 2,200 2,050 2,180 4,295,000
1988/07/13 2,070 2,070 2,050 2,050 2,045,000
1988/07/12 2,080 2,090 2,060 2,070 2,259,000
1988/07/11 2,110 2,130 2,070 2,070 1,125,000
1988/07/08 2,150 2,150 2,100 2,100 944,000
1988/07/07 2,170 2,190 2,120 2,150 4,007,000
1988/07/06 2,120 2,170 2,100 2,160 6,763,000
1988/07/05 2,100 2,140 2,080 2,100 2,952,000
1988/07/04 2,100 2,120 2,080 2,090 1,491,000
1988/07/02 2,040 2,090 2,040 2,090 919,000
1988/07/01 2,070 2,110 2,030 2,050 2,056,000
1988/06/30 2,110 2,120 2,060 2,090 2,433,000
1988/06/29 2,060 2,150 2,060 2,110 6,719,000
1988/06/28 2,030 2,070 2,020 2,050 4,888,000
1988/06/27 2,090 2,100 2,050 2,050 1,882,000
1988/06/25 2,070 2,090 2,070 2,080 1,199,000
1988/06/24 2,090 2,100 2,070 2,100 2,131,000
1988/06/23 2,140 2,140 2,090 2,100 3,068,000
1988/06/22 2,080 2,110 2,070 2,100 2,910,000
1988/06/21 2,070 2,080 2,060 2,060 2,518,000
1988/06/20 2,120 2,130 2,090 2,090 1,722,000
1988/06/17 2,140 2,140 2,120 2,130 2,484,000
1988/06/16 2,190 2,210 2,170 2,170 1,676,000
1988/06/15 2,260 2,260 2,200 2,220 8,863,000
1988/06/14 2,210 2,220 2,180 2,220 3,420,000
1988/06/13 2,160 2,220 2,150 2,210 4,278,000
1988/06/10 2,190 2,210 2,130 2,140 6,937,000
1988/06/09 2,170 2,210 2,150 2,190 6,855,000
1988/06/08 2,140 2,140 2,110 2,130 1,614,000
1988/06/07 2,130 2,140 2,100 2,140 2,729,000
1988/06/06 2,080 2,160 2,080 2,120 3,425,000
1988/06/04 2,090 2,110 2,080 2,100 1,296,000
1988/06/03 2,110 2,130 2,090 2,090 1,463,000
1988/06/02 2,150 2,150 2,130 2,140 1,893,000
1988/06/01 2,160 2,160 2,100 2,120 3,346,000
1988/05/31 2,070 2,080 2,030 2,080 1,489,000
1988/05/30 2,060 2,090 2,050 2,060 2,032,000
1988/05/28 2,100 2,100 2,050 2,060 2,023,000
1988/05/27 2,110 2,130 2,060 2,060 2,478,000
1988/05/26 2,150 2,160 2,120 2,130 1,717,000
1988/05/25 2,170 2,190 2,160 2,160 2,839,000
1988/05/24 2,130 2,170 2,130 2,160 3,574,000
1988/05/23 2,150 2,150 2,120 2,140 2,108,000
1988/05/20 2,190 2,200 2,150 2,170 3,731,000
1988/05/19 2,180 2,200 2,160 2,170 2,623,000
1988/05/18 2,270 2,270 2,220 2,220 4,802,000
1988/05/17 2,290 2,290 2,240 2,250 10,858,000
1988/05/16 2,220 2,250 2,200 2,250 8,172,000
1988/05/13 2,200 2,220 2,190 2,190 5,867,000
1988/05/12 2,130 2,180 2,130 2,160 5,133,000
1988/05/11 2,140 2,230 2,140 2,150 7,653,000
1988/05/10 2,130 2,160 2,120 2,140 2,121,000
1988/05/09 2,180 2,180 2,120 2,120 1,867,000
1988/05/07 2,180 2,200 2,180 2,180 1,229,000
1988/05/06 2,230 2,240 2,200 2,220 3,197,000
1988/05/02 2,210 2,240 2,200 2,240 2,894,000
1988/04/30 2,200 2,220 2,190 2,200 935,000
1988/04/28 2,180 2,220 2,180 2,200 2,622,000
1988/04/27 2,200 2,210 2,170 2,170 1,239,000
1988/04/26 2,240 2,240 2,180 2,190 3,663,000
1988/04/25 2,200 2,240 2,190 2,230 3,253,000
1988/04/23 2,150 2,180 2,150 2,180 1,241,000
1988/04/22 2,130 2,150 2,120 2,140 2,580,000
1988/04/21 2,140 2,160 2,120 2,120 1,598,000
1988/04/20 2,140 2,170 2,130 2,140 1,915,000
1988/04/19 2,130 2,140 2,100 2,140 2,898,000
1988/04/18 2,190 2,200 2,130 2,130 2,058,000
1988/04/15 2,200 2,220 2,160 2,190 7,199,000
1988/04/14 2,260 2,290 2,250 2,280 4,232,000
1988/04/13 2,290 2,300 2,260 2,260 15,701,000
1988/04/12 2,230 2,270 2,200 2,270 11,489,000
1988/04/11 2,220 2,230 2,190 2,220 4,065,000
1988/04/08 2,210 2,250 2,190 2,200 18,310,000
1988/04/07 2,170 2,200 2,130 2,190 17,813,000
1988/04/06 2,090 2,110 2,080 2,110 4,489,000
1988/04/05 2,100 2,100 2,060 2,070 1,942,000
1988/04/04 2,110 2,120 2,080 2,080 1,982,000
1988/04/02 2,080 2,110 2,070 2,090 1,513,000
1988/04/01 2,120 2,130 2,070 2,080 2,400,000
1988/03/31 2,140 2,150 2,100 2,100 2,132,000
1988/03/30 2,160 2,190 2,140 2,150 5,482,000
1988/03/29 2,080 2,120 2,070 2,120 3,553,000
1988/03/28 2,020 2,100 2,020 2,090 3,449,000
1988/03/26 2,070 2,080 2,040 2,050 2,208,000
1988/03/25 2,120 2,140 2,110 2,110 3,628,000
1988/03/24 2,160 2,160 2,120 2,160 3,580,000
1988/03/23 2,160 2,180 2,150 2,150 3,548,000
1988/03/22 2,160 2,180 2,150 2,150 2,430,000
1988/03/18 2,190 2,200 2,170 2,190 10,201,000
1988/03/17 2,100 2,180 2,090 2,160 10,135,000
1988/03/16 2,090 2,120 2,070 2,100 4,461,000
1988/03/15 2,050 2,070 2,040 2,050 1,766,000
1988/03/14 2,070 2,090 2,060 2,070 1,499,000
1988/03/11 2,080 2,120 2,080 2,110 3,236,000
1988/03/10 2,120 2,140 2,110 2,120 4,343,000
1988/03/09 2,110 2,110 2,090 2,100 2,378,000
1988/03/08 2,120 2,130 2,090 2,090 2,619,000
1988/03/07 2,090 2,140 2,080 2,140 4,586,000
1988/03/05 2,100 2,110 2,090 2,100 1,710,000
1988/03/04 2,090 2,120 2,080 2,090 4,711,000
1988/03/03 2,110 2,130 2,090 2,110 10,918,000
1988/03/02 2,060 2,100 2,040 2,090 6,695,000
1988/03/01 2,050 2,060 2,030 2,040 3,774,000
1988/02/29 2,030 2,050 2,020 2,030 1,366,000
1988/02/27 2,030 2,050 2,020 2,050 936,000
1988/02/26 2,000 2,070 1,990 2,050 7,023,000
1988/02/25 1,980 2,010 1,980 2,000 3,751,000
1988/02/24 2,010 2,020 1,980 2,000 2,136,000
1988/02/23 2,020 2,020 2,000 2,000 1,746,000
1988/02/22 2,040 2,040 2,020 2,020 2,065,000
1988/02/19 2,000 2,040 2,000 2,030 4,137,000
1988/02/18 2,020 2,020 2,000 2,000 1,483,000
1988/02/17 2,010 2,020 1,980 2,020 2,019,000
1988/02/16 2,000 2,020 2,000 2,020 1,404,000
1988/02/15 2,050 2,070 2,020 2,040 2,927,000
1988/02/12 1,990 2,020 1,980 2,020 2,311,000
1988/02/10 1,950 1,990 1,950 1,970 2,597,000
1988/02/09 1,950 1,960 1,940 1,950 1,160,000
1988/02/08 1,970 1,990 1,970 1,970 1,443,000
1988/02/06 1,950 1,980 1,950 1,970 1,714,000
1988/02/05 1,960 1,980 1,950 1,950 1,858,000
1988/02/04 1,950 1,980 1,940 1,950 1,535,000
1988/02/03 1,980 1,990 1,950 1,950 2,279,000
1988/02/02 2,000 2,000 1,980 2,000 746,000
1988/02/01 2,030 2,040 1,990 1,990 1,956,000
1988/01/30 2,000 2,020 2,000 2,020 2,034,000
1988/01/29 1,980 2,010 1,970 1,970 3,421,000
1988/01/28 1,970 1,980 1,960 1,980 1,553,000
1988/01/27 1,980 1,990 1,960 1,980 1,955,000
1988/01/26 2,000 2,020 1,980 1,980 2,678,000
1988/01/25 1,990 2,010 1,980 2,000 1,717,000
1988/01/23 2,010 2,020 1,970 1,980 1,717,000
1988/01/22 2,000 2,020 2,000 2,010 1,201,000
1988/01/21 1,990 2,030 1,990 2,000 2,507,000
1988/01/20 2,040 2,070 2,030 2,070 1,972,000
1988/01/19 2,100 2,120 2,070 2,080 2,606,000
1988/01/18 2,170 2,170 2,110 2,140 9,604,000
1988/01/14 2,010 2,050 1,990 2,050 3,139,000
1988/01/13 2,000 2,010 1,960 1,980 3,475,000
1988/01/12 2,090 2,090 2,030 2,040 2,007,000
1988/01/11 2,110 2,110 2,070 2,070 3,150,000
1988/01/08 2,170 2,190 2,130 2,150 9,231,000
1988/01/07 2,160 2,210 2,120 2,130 19,147,000
1988/01/06 2,080 2,170 2,050 2,160 22,493,000
1988/01/05 1,960 2,000 1,940 1,970 5,449,000
1988/01/04 1,800 1,870 1,800 1,870 932,000

このページの先頭へ