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
2002/12/30 450 450 442 444 3,142,000
2002/12/27 461 461 454 458 3,069,000
2002/12/26 462 466 457 464 3,133,000
2002/12/25 455 462 453 458 5,121,000
2002/12/24 442 456 438 451 8,236,000
2002/12/20 443 448 435 437 5,920,000
2002/12/19 444 450 433 450 7,360,000
2002/12/18 444 449 440 447 9,561,000
2002/12/17 450 454 440 444 6,154,000
2002/12/16 449 453 444 445 7,158,000
2002/12/13 460 463 446 449 12,510,000
2002/12/12 462 467 459 464 5,531,000
2002/12/11 471 481 460 460 8,418,000
2002/12/10 470 471 458 462 11,838,000
2002/12/09 488 493 476 480 7,163,000
2002/12/06 478 496 473 496 9,705,000
2002/12/05 495 495 479 480 10,332,000
2002/12/04 507 512 494 495 10,596,000
2002/12/03 520 536 520 526 11,919,000
2002/12/02 524 526 511 515 12,805,000
2002/11/29 506 531 505 523 24,606,000
2002/11/28 490 500 482 499 15,536,000
2002/11/27 467 472 462 466 7,482,000
2002/11/26 484 491 475 477 9,944,000
2002/11/25 484 485 471 480 7,162,000
2002/11/22 490 494 475 479 13,149,000
2002/11/21 453 476 451 474 11,560,000
2002/11/20 431 445 429 438 7,568,000
2002/11/19 427 437 423 429 13,496,000
2002/11/18 436 443 421 424 11,015,000
2002/11/15 450 451 437 440 10,662,000
2002/11/14 438 450 434 436 8,482,000
2002/11/13 444 449 437 437 6,635,000
2002/11/12 431 442 431 439 7,600,000
2002/11/11 451 452 430 439 8,919,000
2002/11/08 465 468 455 460 7,379,000
2002/11/07 475 490 470 475 9,611,000
2002/11/06 496 497 473 479 11,100,000
2002/11/05 473 498 467 491 15,521,000
2002/11/01 454 459 446 458 7,361,000
2002/10/31 463 466 446 450 8,517,000
2002/10/30 463 467 451 451 9,528,000
2002/10/29 466 474 464 473 10,260,000
2002/10/28 470 472 455 463 11,409,000
2002/10/25 455 470 454 465 12,895,000
2002/10/24 461 469 451 451 15,605,000
2002/10/23 451 461 439 456 16,814,000
2002/10/22 502 502 458 460 18,350,000
2002/10/21 517 519 498 500 8,965,000
2002/10/18 515 529 510 522 15,218,000
2002/10/17 488 508 486 495 10,098,000
2002/10/16 511 517 485 490 15,011,000
2002/10/15 495 504 494 502 12,471,000
2002/10/11 468 489 466 473 18,922,000
2002/10/10 463 468 446 458 21,413,000
2002/10/09 475 475 460 464 12,795,000
2002/10/08 475 483 470 480 19,363,000
2002/10/07 500 501 476 480 16,950,000
2002/10/04 524 529 512 519 12,687,000
2002/10/03 551 557 533 538 10,830,000
2002/10/02 580 584 558 559 8,108,000
2002/10/01 577 578 565 568 5,567,000
2002/09/30 584 594 582 587 4,260,000
2002/09/27 603 606 593 601 10,146,000
2002/09/26 597 604 584 584 10,459,000
2002/09/25 568 592 563 577 17,454,000
2002/09/24 580 581 558 567 15,940,000
2002/09/20 591 598 580 582 12,160,000
2002/09/19 635 641 601 601 9,231,000
2002/09/18 601 612 599 612 5,964,000
2002/09/17 611 618 606 610 10,170,000
2002/09/13 608 611 598 601 16,455,000
2002/09/12 610 625 599 623 7,165,000
2002/09/11 627 628 612 617 6,739,000
2002/09/10 624 634 619 620 9,237,000
2002/09/09 626 628 617 617 6,300,000
2002/09/06 607 615 602 608 13,348,000
2002/09/05 617 630 613 625 8,837,000
2002/09/04 619 619 603 609 10,411,000
2002/09/03 635 637 625 627 7,415,000
2002/09/02 650 651 640 640 5,202,000
2002/08/30 654 669 647 661 7,472,000
2002/08/29 650 654 639 650 8,019,000
2002/08/28 678 679 658 658 7,509,000
2002/08/27 690 697 673 679 7,360,000
2002/08/26 691 707 687 691 11,953,000
2002/08/23 698 704 691 701 13,242,000
2002/08/22 689 693 677 692 14,422,000
2002/08/21 665 686 665 680 14,902,000
2002/08/20 657 677 656 672 19,489,000
2002/08/19 659 661 645 647 8,760,000
2002/08/16 661 664 646 652 8,068,000
2002/08/15 653 661 649 655 6,210,000
2002/08/14 634 650 633 643 7,288,000
2002/08/13 638 657 635 646 6,663,000
2002/08/12 665 668 645 647 7,476,000
2002/08/09 679 679 661 668 8,186,000
2002/08/08 675 686 658 663 13,996,000
2002/08/07 654 677 651 676 20,323,000
2002/08/06 630 632 620 628 14,817,000
2002/08/05 651 658 638 640 15,898,000
2002/08/02 683 686 670 671 14,694,000
2002/08/01 717 717 700 703 7,211,000
2002/07/31 725 725 710 715 5,855,000
2002/07/30 735 737 723 730 8,487,000
2002/07/29 721 741 707 710 9,953,000
2002/07/26 760 762 719 728 14,052,000
2002/07/25 792 794 765 767 6,732,000
2002/07/24 786 789 771 772 5,404,000
2002/07/23 774 802 771 795 6,750,000
2002/07/22 776 787 770 781 8,463,000
2002/07/19 800 805 788 796 6,707,000
2002/07/18 803 825 801 825 8,221,000
2002/07/17 802 803 775 793 12,838,000
2002/07/16 812 816 800 800 6,792,000
2002/07/15 810 818 807 812 5,650,000
2002/07/12 822 830 815 820 7,931,000
2002/07/11 811 815 800 802 6,562,000
2002/07/10 829 838 817 825 6,052,000
2002/07/09 840 845 827 839 6,014,000
2002/07/08 860 862 827 840 10,974,000
2002/07/05 830 840 825 834 10,063,000
2002/07/04 818 821 804 811 6,418,000
2002/07/03 803 823 803 817 7,130,000
2002/07/02 808 822 801 821 6,330,000
2002/07/01 840 844 820 828 5,143,000
2002/06/28 817 834 817 834 11,647,000
2002/06/27 808 814 798 802 8,264,000
2002/06/26 804 806 794 798 13,423,000
2002/06/25 834 850 822 824 11,048,000
2002/06/24 830 841 817 837 10,966,000
2002/06/21 838 844 834 843 4,754,000
2002/06/20 833 850 829 847 9,601,000
2002/06/19 865 870 838 838 10,459,000
2002/06/18 880 890 868 875 6,708,000
2002/06/17 882 887 865 866 5,936,000
2002/06/14 893 897 884 884 10,688,000
2002/06/13 907 912 896 896 6,770,000
2002/06/12 903 904 893 897 8,529,000
2002/06/11 901 910 901 907 6,445,000
2002/06/10 910 915 901 901 5,509,000
2002/06/07 905 908 901 905 9,207,000
2002/06/06 922 932 913 913 7,904,000
2002/06/05 920 928 912 916 8,772,000
2002/06/04 933 940 912 917 11,044,000
2002/06/03 931 942 928 934 9,098,000
2002/05/31 928 942 925 925 11,068,000
2002/05/30 941 943 928 938 9,367,000
2002/05/29 954 956 945 949 7,656,000
2002/05/28 976 980 955 964 6,948,000
2002/05/27 977 997 977 980 4,675,000
2002/05/24 982 988 973 987 7,209,000
2002/05/23 1,001 1,005 985 987 6,183,000
2002/05/22 971 994 969 991 6,800,000
2002/05/21 990 997 978 981 9,764,000
2002/05/20 1,017 1,028 1,012 1,019 17,362,000
2002/05/17 985 1,005 980 992 30,765,000
2002/05/16 924 962 916 955 19,326,000
2002/05/15 925 930 915 924 14,590,000
2002/05/14 920 926 900 900 8,898,000
2002/05/13 915 920 909 910 7,439,000
2002/05/10 923 932 907 931 10,069,000
2002/05/09 958 962 923 933 17,242,000
2002/05/08 932 944 916 924 15,654,000
2002/05/07 951 952 923 926 17,691,000
2002/05/02 976 982 962 975 9,300,000
2002/05/01 999 1,003 973 975 13,927,000
2002/04/30 1,020 1,025 984 990 12,411,000
2002/04/26 1,057 1,059 1,024 1,037 9,349,000
2002/04/25 1,040 1,056 1,030 1,049 12,990,000
2002/04/24 1,047 1,054 1,036 1,041 9,817,000
2002/04/23 1,020 1,047 1,018 1,037 13,432,000
2002/04/22 1,034 1,050 1,031 1,032 18,071,000
2002/04/19 991 1,005 977 1,000 14,325,000
2002/04/18 1,023 1,027 997 1,013 15,942,000
2002/04/17 1,030 1,033 1,018 1,032 11,984,000
2002/04/16 999 1,014 990 1,014 11,443,000
2002/04/15 995 1,014 982 1,013 11,044,000
2002/04/12 987 1,001 978 993 15,471,000
2002/04/11 1,055 1,063 1,009 1,017 8,564,000
2002/04/10 1,030 1,054 1,015 1,042 6,701,000
2002/04/09 1,075 1,084 1,039 1,039 13,470,000
2002/04/08 1,103 1,122 1,088 1,095 8,290,000
2002/04/05 1,121 1,132 1,083 1,096 7,792,000
2002/04/04 1,156 1,158 1,130 1,148 7,955,000
2002/04/03 1,082 1,147 1,079 1,131 8,460,000
2002/04/02 1,081 1,119 1,072 1,119 5,337,000
2002/04/01 1,088 1,089 1,072 1,072 2,632,000
2002/03/29 1,099 1,108 1,074 1,075 3,723,000
2002/03/28 1,099 1,120 1,085 1,104 4,322,000
2002/03/27 1,100 1,105 1,078 1,086 4,251,000
2002/03/26 1,100 1,118 1,075 1,087 6,175,000
2002/03/25 1,149 1,158 1,106 1,110 5,576,000
2002/03/22 1,159 1,179 1,141 1,160 7,308,000
2002/03/20 1,169 1,172 1,145 1,151 6,930,000
2002/03/19 1,126 1,174 1,125 1,169 8,708,000
2002/03/18 1,150 1,153 1,106 1,106 4,813,000
2002/03/15 1,113 1,136 1,113 1,120 5,592,000
2002/03/14 1,072 1,090 1,053 1,090 7,997,000
2002/03/13 1,105 1,137 1,075 1,078 8,988,000
2002/03/12 1,161 1,169 1,124 1,125 10,190,000
2002/03/11 1,195 1,207 1,166 1,181 14,061,000
2002/03/08 1,110 1,171 1,110 1,146 23,617,000
2002/03/07 1,060 1,125 1,046 1,125 17,204,000
2002/03/06 1,011 1,035 1,007 1,011 7,631,000
2002/03/05 1,045 1,047 1,010 1,029 13,232,000
2002/03/04 1,035 1,043 1,018 1,025 14,743,000
2002/03/01 963 1,000 947 991 18,106,000
2002/02/28 920 973 914 973 28,195,000
2002/02/27 885 906 883 895 10,372,000
2002/02/26 880 894 876 880 8,775,000
2002/02/25 885 885 865 865 6,089,000
2002/02/22 875 884 862 871 8,908,000
2002/02/21 866 895 858 895 8,634,000
2002/02/20 853 865 851 851 5,923,000
2002/02/19 883 894 861 863 8,860,000
2002/02/18 866 889 846 884 8,821,000
2002/02/15 873 889 866 871 9,193,000
2002/02/14 887 904 874 883 13,401,000
2002/02/13 907 908 875 884 24,987,000
2002/02/12 945 952 928 937 11,888,000
2002/02/08 905 930 903 925 11,080,000
2002/02/07 895 928 890 912 19,960,000
2002/02/06 895 916 880 884 35,523,000
2002/02/05 874 897 857 882 50,345,000
2002/02/04 914 914 866 884 31,666,000
2002/02/01 1,010 1,018 930 936 33,961,000
2002/01/31 1,055 1,058 1,022 1,050 7,012,000
2002/01/30 1,050 1,071 1,050 1,058 6,887,000
2002/01/29 1,106 1,109 1,083 1,094 5,940,000
2002/01/28 1,155 1,155 1,117 1,125 5,437,000
2002/01/25 1,155 1,155 1,102 1,137 9,668,000
2002/01/24 1,184 1,186 1,135 1,141 10,046,000
2002/01/23 1,200 1,202 1,161 1,171 6,830,000
2002/01/22 1,227 1,236 1,200 1,200 4,599,000
2002/01/21 1,215 1,248 1,199 1,227 6,366,000
2002/01/18 1,234 1,253 1,220 1,249 8,642,000
2002/01/17 1,225 1,240 1,210 1,227 10,019,000
2002/01/16 1,281 1,281 1,245 1,245 7,608,000
2002/01/15 1,318 1,318 1,299 1,301 6,973,000
2002/01/11 1,402 1,402 1,353 1,362 5,563,000
2002/01/10 1,375 1,390 1,354 1,382 4,475,000
2002/01/09 1,398 1,398 1,369 1,375 3,093,000
2002/01/08 1,401 1,403 1,370 1,383 4,805,000
2002/01/07 1,439 1,443 1,412 1,437 5,110,000
2002/01/04 1,380 1,447 1,376 1,440 10,146,000

このページの先頭へ