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
1992/12/30 684 687 670 681 680,000
1992/12/29 677 692 676 687 712,000
1992/12/28 690 698 676 676 429,000
1992/12/25 700 701 692 692 1,108,000
1992/12/24 700 703 696 697 1,054,000
1992/12/22 701 703 696 701 993,000
1992/12/21 700 703 695 702 1,881,000
1992/12/18 695 700 686 696 2,323,000
1992/12/17 666 685 666 685 1,557,000
1992/12/16 671 673 665 665 751,000
1992/12/15 665 677 663 671 801,000
1992/12/14 683 685 660 660 1,332,000
1992/12/11 698 701 690 691 3,528,000
1992/12/10 684 697 680 688 2,252,000
1992/12/09 679 685 672 680 875,000
1992/12/08 660 669 657 669 1,353,000
1992/12/07 660 660 653 657 522,000
1992/12/04 659 660 650 650 613,000
1992/12/03 660 666 658 659 2,005,000
1992/12/02 671 674 663 668 1,601,000
1992/12/01 692 696 673 675 1,490,000
1992/11/30 676 695 675 695 2,082,000
1992/11/27 680 686 671 671 1,605,000
1992/11/26 648 688 648 683 1,754,000
1992/11/25 637 652 637 650 887,000
1992/11/24 639 645 634 634 805,000
1992/11/20 633 650 625 639 1,133,000
1992/11/19 642 653 640 640 1,675,000
1992/11/18 618 645 616 640 1,962,000
1992/11/17 611 614 606 608 1,975,000
1992/11/16 627 630 610 610 852,000
1992/11/13 632 633 624 627 1,964,000
1992/11/12 641 644 632 640 1,406,000
1992/11/11 656 657 644 644 1,008,000
1992/11/10 644 658 644 657 1,172,000
1992/11/09 652 655 642 648 901,000
1992/11/06 666 668 656 656 1,767,000
1992/11/05 670 675 665 673 1,157,000
1992/11/04 672 679 670 679 1,254,000
1992/11/02 670 678 670 678 880,000
1992/10/30 678 678 665 672 1,428,000
1992/10/29 680 680 665 670 1,529,000
1992/10/28 690 690 673 684 3,634,000
1992/10/27 680 688 678 688 1,726,000
1992/10/26 685 685 680 680 555,000
1992/10/23 683 687 680 682 1,102,000
1992/10/22 686 690 682 682 1,164,000
1992/10/21 686 695 681 695 1,638,000
1992/10/20 695 696 681 686 1,369,000
1992/10/19 703 703 691 692 1,187,000
1992/10/16 729 729 706 706 2,022,000
1992/10/15 715 725 709 725 2,060,000
1992/10/14 707 713 706 706 1,229,000
1992/10/13 711 713 703 707 1,269,000
1992/10/12 692 715 690 715 1,483,000
1992/10/09 685 691 683 685 2,535,000
1992/10/08 696 697 680 681 2,326,000
1992/10/07 694 701 690 691 1,710,000
1992/10/06 695 703 695 695 1,091,000
1992/10/05 690 705 685 699 947,000
1992/10/02 699 699 688 690 1,934,000
1992/10/01 700 705 678 680 3,316,000
1992/09/30 703 705 695 697 2,681,000
1992/09/29 720 721 702 713 2,816,000
1992/09/28 735 735 711 717 2,370,000
1992/09/25 745 748 731 731 3,014,000
1992/09/24 765 766 748 751 2,844,000
1992/09/22 765 770 761 764 1,693,000
1992/09/21 769 782 765 772 2,142,000
1992/09/18 770 770 750 769 1,806,000
1992/09/17 765 773 760 770 1,467,000
1992/09/16 795 795 776 780 2,021,000
1992/09/14 812 825 795 802 1,788,000
1992/09/11 850 854 810 812 2,727,000
1992/09/10 830 854 830 852 1,580,000
1992/09/09 806 829 804 828 1,155,000
1992/09/08 810 812 798 807 1,680,000
1992/09/07 831 839 816 816 889,000
1992/09/04 831 843 820 821 1,444,000
1992/09/03 802 824 788 816 1,546,000
1992/09/02 820 827 812 812 890,000
1992/09/01 847 850 825 837 800,000
1992/08/31 840 865 835 856 1,458,000
1992/08/28 840 875 834 844 2,620,000
1992/08/27 827 851 827 840 1,809,000
1992/08/26 829 848 825 829 833,000
1992/08/25 840 845 826 835 1,446,000
1992/08/24 810 850 795 849 2,496,000
1992/08/21 761 821 761 800 1,752,000
1992/08/20 725 775 725 760 986,000
1992/08/19 725 749 710 720 1,552,000
1992/08/18 756 758 710 715 791,000
1992/08/17 771 777 760 761 606,000
1992/08/14 752 772 752 770 1,486,000
1992/08/13 745 777 743 762 899,000
1992/08/12 740 757 737 750 1,355,000
1992/08/11 758 758 735 740 1,140,000
1992/08/10 759 760 746 752 1,127,000
1992/08/07 780 780 765 777 717,000
1992/08/06 785 789 782 782 532,000
1992/08/05 766 789 766 782 1,264,000
1992/08/04 748 770 747 765 1,285,000
1992/08/03 765 765 750 750 965,000
1992/07/31 760 769 756 760 1,459,000
1992/07/30 765 770 752 762 1,691,000
1992/07/29 795 800 761 765 1,334,000
1992/07/28 789 797 782 795 1,250,000
1992/07/27 807 807 780 787 1,539,000
1992/07/24 785 792 778 780 844,000
1992/07/23 775 805 775 804 1,470,000
1992/07/22 808 809 776 785 1,322,000
1992/07/21 787 808 785 808 1,460,000
1992/07/20 792 796 785 786 1,422,000
1992/07/17 851 851 810 811 1,038,000
1992/07/16 859 863 851 851 404,000
1992/07/15 855 870 854 869 568,000
1992/07/14 869 878 846 846 740,000
1992/07/13 858 875 854 870 636,000
1992/07/10 850 855 841 854 1,324,000
1992/07/09 836 859 836 840 905,000
1992/07/08 825 840 817 840 1,069,000
1992/07/07 855 855 823 825 692,000
1992/07/06 863 875 851 851 528,000
1992/07/03 884 884 870 870 832,000
1992/07/02 863 889 856 874 1,961,000
1992/07/01 830 881 822 873 1,261,000
1992/06/30 807 829 807 824 2,019,000
1992/06/29 813 813 801 803 907,000
1992/06/26 830 830 803 807 1,555,000
1992/06/25 820 835 805 825 2,406,000
1992/06/24 830 835 809 815 969,000
1992/06/23 813 820 810 820 832,000
1992/06/22 834 840 810 814 1,086,000
1992/06/19 819 830 812 826 1,255,000
1992/06/18 812 815 801 809 2,785,000
1992/06/17 851 853 830 832 1,839,000
1992/06/16 861 868 855 863 1,241,000
1992/06/15 871 875 861 861 888,000
1992/06/12 890 896 875 883 3,470,000
1992/06/11 900 907 893 896 1,248,000
1992/06/10 894 900 891 900 814,000
1992/06/09 890 900 889 900 1,428,000
1992/06/08 908 908 880 885 1,791,000
1992/06/05 920 923 908 910 1,293,000
1992/06/04 940 940 925 928 932,000
1992/06/03 943 946 935 943 1,509,000
1992/06/02 951 953 940 940 1,191,000
1992/06/01 961 964 951 951 631,000
1992/05/29 958 965 954 964 827,000
1992/05/28 966 966 954 958 1,364,000
1992/05/27 989 989 955 956 1,430,000
1992/05/26 984 991 975 991 618,000
1992/05/25 981 990 980 984 1,068,000
1992/05/22 980 987 960 973 1,069,000
1992/05/21 985 991 980 984 711,000
1992/05/20 1,000 1,010 991 993 757,000
1992/05/19 993 1,010 990 1,010 984,000
1992/05/18 995 999 986 990 548,000
1992/05/15 998 1,010 982 982 1,112,000
1992/05/14 1,000 1,010 988 988 1,563,000
1992/05/13 1,000 1,000 983 998 1,646,000
1992/05/12 1,010 1,020 1,000 1,000 1,176,000
1992/05/11 1,020 1,030 1,000 1,000 1,409,000
1992/05/08 1,030 1,040 1,010 1,010 1,216,000
1992/05/07 1,040 1,040 1,020 1,040 1,537,000
1992/05/06 1,010 1,040 1,000 1,030 1,285,000
1992/05/01 1,020 1,030 1,000 1,000 1,105,000
1992/04/30 1,040 1,040 1,020 1,040 676,000
1992/04/28 1,050 1,050 1,020 1,030 896,000
1992/04/27 1,040 1,040 1,030 1,040 523,000
1992/04/24 1,050 1,050 1,020 1,030 1,305,000
1992/04/23 1,030 1,050 1,020 1,040 1,612,000
1992/04/22 1,020 1,030 1,010 1,030 1,239,000
1992/04/21 1,000 1,030 1,000 1,020 1,044,000
1992/04/20 1,020 1,040 1,000 1,020 1,064,000
1992/04/17 1,030 1,040 1,020 1,030 1,360,000
1992/04/16 1,040 1,060 1,030 1,050 3,753,000
1992/04/15 1,010 1,050 1,000 1,040 4,644,000
1992/04/14 994 1,010 984 994 2,997,000
1992/04/13 1,010 1,010 981 984 2,047,000
1992/04/10 971 1,020 964 1,000 5,452,000
1992/04/09 966 984 941 941 1,820,000
1992/04/08 974 976 956 970 1,534,000
1992/04/07 985 987 970 984 2,815,000
1992/04/06 969 976 962 975 1,850,000
1992/04/03 950 961 940 960 3,318,000
1992/04/02 944 949 922 940 1,924,000
1992/04/01 953 959 935 935 1,252,000
1992/03/31 960 969 944 959 1,436,000
1992/03/30 954 956 944 956 994,000
1992/03/27 965 970 951 955 1,367,000
1992/03/26 983 983 965 966 1,246,000
1992/03/25 967 970 960 968 2,071,000
1992/03/24 964 964 950 957 1,284,000
1992/03/23 960 965 956 962 1,625,000
1992/03/19 930 955 925 954 3,554,000
1992/03/18 936 940 918 930 1,944,000
1992/03/17 945 955 940 940 2,340,000
1992/03/16 946 955 935 955 1,016,000
1992/03/13 920 971 920 945 4,146,000
1992/03/12 904 955 904 930 2,888,000
1992/03/11 930 938 904 904 2,047,000
1992/03/10 960 960 923 940 1,816,000
1992/03/09 978 985 967 973 1,748,000
1992/03/06 989 994 981 983 1,792,000
1992/03/05 1,010 1,010 994 995 1,899,000
1992/03/04 1,030 1,040 1,010 1,030 1,067,000
1992/03/03 1,050 1,050 1,030 1,030 681,000
1992/03/02 1,070 1,070 1,050 1,050 844,000
1992/02/28 1,060 1,070 1,050 1,060 1,192,000
1992/02/27 1,050 1,060 1,040 1,050 605,000
1992/02/26 1,050 1,060 1,040 1,050 823,000
1992/02/25 1,040 1,050 1,020 1,050 838,000
1992/02/24 1,050 1,060 1,030 1,050 714,000
1992/02/21 1,050 1,070 1,040 1,070 839,000
1992/02/20 1,050 1,060 1,030 1,030 1,134,000
1992/02/19 1,060 1,070 1,050 1,050 956,000
1992/02/18 1,100 1,100 1,080 1,090 838,000
1992/02/17 1,100 1,110 1,090 1,110 1,047,000
1992/02/14 1,120 1,130 1,100 1,100 1,050,000
1992/02/13 1,130 1,140 1,120 1,140 927,000
1992/02/12 1,150 1,150 1,140 1,150 778,000
1992/02/10 1,160 1,170 1,150 1,170 480,000
1992/02/07 1,200 1,200 1,170 1,180 924,000
1992/02/06 1,190 1,200 1,180 1,200 765,000
1992/02/05 1,200 1,200 1,180 1,200 542,000
1992/02/04 1,180 1,200 1,170 1,200 824,000
1992/02/03 1,190 1,200 1,170 1,190 507,000
1992/01/31 1,160 1,190 1,150 1,180 1,071,000
1992/01/30 1,130 1,150 1,120 1,150 1,341,000
1992/01/29 1,150 1,160 1,120 1,120 2,028,000
1992/01/28 1,140 1,170 1,140 1,150 586,000
1992/01/27 1,150 1,160 1,140 1,150 552,000
1992/01/24 1,170 1,180 1,160 1,160 577,000
1992/01/23 1,190 1,190 1,170 1,190 2,124,000
1992/01/22 1,160 1,200 1,150 1,190 1,391,000
1992/01/21 1,150 1,170 1,150 1,170 1,161,000
1992/01/20 1,150 1,160 1,130 1,150 796,000
1992/01/17 1,150 1,170 1,140 1,160 682,000
1992/01/16 1,170 1,170 1,140 1,150 1,126,000
1992/01/14 1,110 1,150 1,110 1,130 1,335,000
1992/01/13 1,140 1,140 1,110 1,110 1,024,000
1992/01/10 1,180 1,190 1,160 1,180 669,000
1992/01/09 1,200 1,220 1,170 1,220 905,000
1992/01/08 1,210 1,210 1,190 1,200 509,000
1992/01/07 1,240 1,250 1,210 1,230 1,158,000
1992/01/06 1,240 1,250 1,230 1,230 695,000

このページの先頭へ