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 |
---|---|---|---|---|---|
2004/12/30 | 638 | 638 | 634 | 637 | 3,672,000 |
2004/12/29 | 640 | 640 | 633 | 633 | 4,965,000 |
2004/12/28 | 630 | 636 | 628 | 634 | 7,746,000 |
2004/12/27 | 631 | 631 | 620 | 629 | 11,862,000 |
2004/12/24 | 638 | 642 | 634 | 636 | 9,803,000 |
2004/12/22 | 644 | 644 | 634 | 638 | 7,832,000 |
2004/12/21 | 636 | 643 | 632 | 634 | 13,810,000 |
2004/12/20 | 629 | 637 | 628 | 637 | 15,418,000 |
2004/12/17 | 620 | 630 | 620 | 628 | 11,648,000 |
2004/12/16 | 617 | 627 | 613 | 623 | 10,921,000 |
2004/12/15 | 623 | 626 | 621 | 621 | 14,112,000 |
2004/12/14 | 612 | 622 | 611 | 620 | 12,822,000 |
2004/12/13 | 624 | 624 | 611 | 614 | 10,092,000 |
2004/12/10 | 630 | 630 | 622 | 623 | 16,669,000 |
2004/12/09 | 625 | 630 | 619 | 621 | 24,871,000 |
2004/12/08 | 611 | 626 | 609 | 626 | 26,726,000 |
2004/12/07 | 630 | 633 | 620 | 620 | 20,004,000 |
2004/12/06 | 618 | 640 | 617 | 634 | 73,579,000 |
2004/12/03 | 601 | 616 | 599 | 614 | 104,129,000 |
2004/12/02 | 573 | 576 | 569 | 575 | 13,936,000 |
2004/12/01 | 561 | 565 | 560 | 563 | 6,267,000 |
2004/11/30 | 570 | 571 | 567 | 569 | 8,567,000 |
2004/11/29 | 570 | 576 | 567 | 572 | 8,316,000 |
2004/11/26 | 566 | 571 | 563 | 566 | 8,910,000 |
2004/11/25 | 560 | 565 | 558 | 563 | 8,928,000 |
2004/11/24 | 563 | 567 | 555 | 558 | 15,000,000 |
2004/11/22 | 576 | 577 | 567 | 572 | 11,822,000 |
2004/11/19 | 589 | 589 | 580 | 584 | 9,461,000 |
2004/11/18 | 588 | 588 | 580 | 584 | 7,853,000 |
2004/11/17 | 581 | 585 | 578 | 581 | 11,961,000 |
2004/11/16 | 592 | 597 | 583 | 586 | 10,345,000 |
2004/11/15 | 586 | 592 | 582 | 589 | 10,462,000 |
2004/11/12 | 575 | 579 | 572 | 578 | 14,015,000 |
2004/11/11 | 582 | 583 | 571 | 572 | 11,196,000 |
2004/11/10 | 587 | 587 | 580 | 581 | 9,161,000 |
2004/11/09 | 587 | 592 | 585 | 588 | 17,211,000 |
2004/11/08 | 591 | 591 | 583 | 587 | 11,178,000 |
2004/11/05 | 585 | 588 | 582 | 585 | 15,688,000 |
2004/11/04 | 595 | 596 | 577 | 579 | 19,199,000 |
2004/11/02 | 580 | 582 | 572 | 578 | 14,932,000 |
2004/11/01 | 588 | 590 | 575 | 580 | 11,806,000 |
2004/10/29 | 604 | 605 | 580 | 588 | 25,297,000 |
2004/10/28 | 619 | 619 | 610 | 610 | 8,410,000 |
2004/10/27 | 613 | 616 | 604 | 609 | 8,564,000 |
2004/10/26 | 609 | 613 | 606 | 609 | 9,207,000 |
2004/10/25 | 610 | 616 | 608 | 615 | 7,012,000 |
2004/10/22 | 625 | 627 | 622 | 624 | 10,471,000 |
2004/10/21 | 619 | 621 | 612 | 616 | 12,326,000 |
2004/10/20 | 632 | 639 | 620 | 621 | 11,396,000 |
2004/10/19 | 639 | 646 | 636 | 638 | 10,188,000 |
2004/10/18 | 635 | 636 | 630 | 634 | 9,983,000 |
2004/10/15 | 642 | 645 | 640 | 645 | 8,795,000 |
2004/10/14 | 655 | 655 | 646 | 649 | 7,629,000 |
2004/10/13 | 660 | 664 | 655 | 656 | 8,672,000 |
2004/10/12 | 662 | 666 | 654 | 657 | 10,576,000 |
2004/10/08 | 668 | 673 | 668 | 672 | 7,452,000 |
2004/10/07 | 678 | 681 | 674 | 678 | 7,003,000 |
2004/10/06 | 671 | 681 | 670 | 675 | 8,443,000 |
2004/10/05 | 675 | 680 | 671 | 677 | 9,993,000 |
2004/10/04 | 672 | 676 | 667 | 675 | 18,874,000 |
2004/10/01 | 666 | 667 | 653 | 658 | 7,229,000 |
2004/09/30 | 657 | 660 | 652 | 659 | 9,617,000 |
2004/09/29 | 650 | 651 | 638 | 644 | 8,095,000 |
2004/09/28 | 651 | 654 | 648 | 648 | 6,611,000 |
2004/09/27 | 665 | 665 | 653 | 661 | 4,909,000 |
2004/09/24 | 665 | 665 | 656 | 658 | 12,146,000 |
2004/09/22 | 683 | 687 | 667 | 672 | 10,341,000 |
2004/09/21 | 695 | 696 | 677 | 682 | 10,187,000 |
2004/09/17 | 700 | 700 | 687 | 691 | 8,974,000 |
2004/09/16 | 703 | 707 | 699 | 702 | 5,456,000 |
2004/09/15 | 723 | 725 | 707 | 708 | 7,227,000 |
2004/09/14 | 728 | 734 | 723 | 726 | 16,201,000 |
2004/09/13 | 699 | 721 | 698 | 718 | 11,824,000 |
2004/09/10 | 692 | 695 | 685 | 693 | 13,131,000 |
2004/09/09 | 700 | 705 | 691 | 691 | 6,639,000 |
2004/09/08 | 706 | 710 | 697 | 698 | 6,188,000 |
2004/09/07 | 703 | 712 | 701 | 710 | 6,458,000 |
2004/09/06 | 695 | 705 | 690 | 697 | 6,083,000 |
2004/09/03 | 705 | 705 | 688 | 689 | 6,043,000 |
2004/09/02 | 701 | 705 | 698 | 703 | 4,247,000 |
2004/09/01 | 697 | 701 | 691 | 699 | 7,467,000 |
2004/08/31 | 708 | 711 | 701 | 701 | 7,652,000 |
2004/08/30 | 719 | 721 | 712 | 718 | 3,938,000 |
2004/08/27 | 722 | 722 | 714 | 715 | 4,934,000 |
2004/08/26 | 725 | 726 | 712 | 715 | 4,087,000 |
2004/08/25 | 710 | 717 | 702 | 715 | 6,000,000 |
2004/08/24 | 711 | 718 | 708 | 716 | 9,540,000 |
2004/08/23 | 708 | 716 | 704 | 704 | 9,384,000 |
2004/08/20 | 698 | 710 | 698 | 702 | 8,493,000 |
2004/08/19 | 690 | 710 | 687 | 708 | 16,856,000 |
2004/08/18 | 669 | 681 | 667 | 681 | 8,250,000 |
2004/08/17 | 671 | 673 | 660 | 667 | 7,773,000 |
2004/08/16 | 652 | 665 | 641 | 664 | 10,584,000 |
2004/08/13 | 672 | 672 | 656 | 656 | 9,398,000 |
2004/08/12 | 678 | 682 | 676 | 676 | 3,410,000 |
2004/08/11 | 686 | 687 | 679 | 682 | 6,254,000 |
2004/08/10 | 673 | 680 | 670 | 676 | 9,911,000 |
2004/08/09 | 664 | 683 | 664 | 683 | 7,343,000 |
2004/08/06 | 674 | 687 | 674 | 681 | 7,592,000 |
2004/08/05 | 689 | 698 | 682 | 693 | 10,561,000 |
2004/08/04 | 684 | 685 | 666 | 679 | 8,968,000 |
2004/08/03 | 697 | 698 | 685 | 689 | 4,747,000 |
2004/08/02 | 700 | 703 | 688 | 693 | 7,928,000 |
2004/07/30 | 696 | 697 | 689 | 695 | 6,254,000 |
2004/07/29 | 694 | 698 | 677 | 680 | 9,883,000 |
2004/07/28 | 687 | 705 | 685 | 703 | 8,647,000 |
2004/07/27 | 682 | 687 | 675 | 677 | 7,804,000 |
2004/07/26 | 681 | 697 | 675 | 691 | 7,246,000 |
2004/07/23 | 695 | 697 | 687 | 690 | 8,275,000 |
2004/07/22 | 694 | 698 | 689 | 696 | 11,975,000 |
2004/07/21 | 707 | 714 | 706 | 709 | 8,940,000 |
2004/07/20 | 693 | 697 | 690 | 693 | 7,930,000 |
2004/07/16 | 700 | 717 | 693 | 712 | 11,282,000 |
2004/07/15 | 719 | 721 | 701 | 713 | 9,680,000 |
2004/07/14 | 725 | 726 | 712 | 713 | 10,135,000 |
2004/07/13 | 730 | 733 | 717 | 721 | 14,097,000 |
2004/07/12 | 730 | 743 | 730 | 738 | 7,364,000 |
2004/07/09 | 724 | 729 | 723 | 729 | 6,084,000 |
2004/07/08 | 731 | 733 | 720 | 723 | 6,480,000 |
2004/07/07 | 726 | 737 | 725 | 729 | 10,024,000 |
2004/07/06 | 754 | 760 | 745 | 746 | 8,287,000 |
2004/07/05 | 746 | 749 | 736 | 744 | 5,103,000 |
2004/07/02 | 759 | 761 | 751 | 753 | 9,048,000 |
2004/07/01 | 774 | 776 | 767 | 769 | 7,793,000 |
2004/06/30 | 762 | 771 | 761 | 768 | 7,653,000 |
2004/06/29 | 764 | 772 | 757 | 772 | 7,432,000 |
2004/06/28 | 763 | 772 | 761 | 768 | 11,242,000 |
2004/06/25 | 760 | 764 | 752 | 761 | 6,277,000 |
2004/06/24 | 748 | 766 | 745 | 762 | 18,011,000 |
2004/06/23 | 737 | 741 | 726 | 738 | 11,787,000 |
2004/06/22 | 732 | 734 | 717 | 727 | 9,420,000 |
2004/06/21 | 734 | 737 | 724 | 730 | 9,476,000 |
2004/06/18 | 745 | 747 | 722 | 726 | 19,479,000 |
2004/06/17 | 753 | 754 | 745 | 750 | 10,097,000 |
2004/06/16 | 747 | 753 | 743 | 743 | 16,417,000 |
2004/06/15 | 751 | 752 | 732 | 737 | 21,799,000 |
2004/06/14 | 772 | 773 | 755 | 757 | 8,255,000 |
2004/06/11 | 768 | 775 | 763 | 768 | 16,509,000 |
2004/06/10 | 775 | 784 | 772 | 778 | 13,664,000 |
2004/06/09 | 790 | 794 | 781 | 785 | 8,601,000 |
2004/06/08 | 801 | 804 | 792 | 794 | 11,994,000 |
2004/06/07 | 770 | 789 | 768 | 789 | 12,802,000 |
2004/06/04 | 769 | 771 | 751 | 760 | 14,587,000 |
2004/06/03 | 784 | 793 | 763 | 769 | 14,642,000 |
2004/06/02 | 795 | 799 | 785 | 788 | 7,526,000 |
2004/06/01 | 799 | 802 | 793 | 800 | 3,556,000 |
2004/05/31 | 806 | 806 | 789 | 801 | 6,876,000 |
2004/05/28 | 811 | 815 | 805 | 809 | 8,513,000 |
2004/05/27 | 799 | 808 | 795 | 805 | 7,281,000 |
2004/05/26 | 815 | 816 | 801 | 801 | 7,474,000 |
2004/05/25 | 814 | 814 | 797 | 800 | 8,418,000 |
2004/05/24 | 820 | 821 | 814 | 819 | 6,527,000 |
2004/05/21 | 815 | 826 | 810 | 824 | 8,911,000 |
2004/05/20 | 806 | 814 | 801 | 808 | 8,774,000 |
2004/05/19 | 792 | 817 | 791 | 811 | 17,348,000 |
2004/05/18 | 760 | 781 | 752 | 781 | 11,496,000 |
2004/05/17 | 780 | 790 | 750 | 755 | 13,700,000 |
2004/05/14 | 789 | 793 | 769 | 780 | 17,736,000 |
2004/05/13 | 795 | 795 | 768 | 769 | 10,591,000 |
2004/05/12 | 810 | 810 | 793 | 801 | 11,052,000 |
2004/05/11 | 790 | 806 | 773 | 780 | 14,612,000 |
2004/05/10 | 822 | 825 | 790 | 800 | 15,347,000 |
2004/05/07 | 831 | 849 | 831 | 835 | 16,072,000 |
2004/05/06 | 867 | 870 | 836 | 838 | 11,008,000 |
2004/04/30 | 865 | 873 | 858 | 867 | 16,218,000 |
2004/04/28 | 896 | 900 | 885 | 895 | 8,454,000 |
2004/04/27 | 910 | 910 | 888 | 896 | 15,176,000 |
2004/04/26 | 927 | 937 | 918 | 920 | 27,416,000 |
2004/04/23 | 895 | 930 | 886 | 925 | 29,248,000 |
2004/04/22 | 891 | 895 | 882 | 885 | 7,039,000 |
2004/04/21 | 884 | 891 | 872 | 883 | 6,653,000 |
2004/04/20 | 859 | 893 | 845 | 888 | 13,807,000 |
2004/04/19 | 865 | 865 | 841 | 855 | 6,019,000 |
2004/04/16 | 870 | 874 | 852 | 857 | 6,283,000 |
2004/04/15 | 881 | 888 | 862 | 867 | 8,914,000 |
2004/04/14 | 880 | 880 | 864 | 878 | 9,339,000 |
2004/04/13 | 897 | 900 | 880 | 882 | 7,120,000 |
2004/04/12 | 876 | 893 | 876 | 887 | 5,183,000 |
2004/04/09 | 882 | 888 | 866 | 871 | 10,643,000 |
2004/04/08 | 887 | 903 | 880 | 902 | 8,815,000 |
2004/04/07 | 888 | 898 | 880 | 892 | 8,688,000 |
2004/04/06 | 917 | 920 | 889 | 903 | 20,620,000 |
2004/04/05 | 892 | 908 | 887 | 907 | 23,861,000 |
2004/04/02 | 864 | 885 | 860 | 877 | 19,814,000 |
2004/04/01 | 865 | 867 | 847 | 848 | 7,533,000 |
2004/03/31 | 867 | 875 | 846 | 856 | 7,155,000 |
2004/03/30 | 885 | 885 | 853 | 862 | 12,286,000 |
2004/03/29 | 872 | 886 | 866 | 870 | 20,728,000 |
2004/03/26 | 848 | 862 | 838 | 862 | 24,044,000 |
2004/03/25 | 823 | 828 | 811 | 821 | 9,580,000 |
2004/03/24 | 812 | 823 | 804 | 823 | 8,021,000 |
2004/03/23 | 801 | 816 | 800 | 811 | 7,860,000 |
2004/03/22 | 823 | 825 | 812 | 813 | 7,439,000 |
2004/03/19 | 815 | 833 | 813 | 833 | 6,063,000 |
2004/03/18 | 847 | 848 | 826 | 830 | 11,860,000 |
2004/03/17 | 820 | 832 | 815 | 829 | 11,923,000 |
2004/03/16 | 807 | 810 | 801 | 803 | 10,680,000 |
2004/03/15 | 825 | 830 | 816 | 819 | 10,936,000 |
2004/03/12 | 810 | 832 | 810 | 821 | 17,958,000 |
2004/03/11 | 811 | 836 | 807 | 830 | 14,449,000 |
2004/03/10 | 834 | 834 | 822 | 827 | 10,686,000 |
2004/03/09 | 844 | 844 | 833 | 841 | 15,562,000 |
2004/03/08 | 839 | 859 | 838 | 858 | 33,256,000 |
2004/03/05 | 825 | 826 | 812 | 824 | 12,864,000 |
2004/03/04 | 815 | 820 | 808 | 817 | 12,604,000 |
2004/03/03 | 836 | 840 | 820 | 822 | 15,533,000 |
2004/03/02 | 830 | 840 | 825 | 836 | 15,358,000 |
2004/03/01 | 808 | 818 | 800 | 818 | 14,263,000 |
2004/02/27 | 781 | 808 | 781 | 804 | 13,055,000 |
2004/02/26 | 783 | 783 | 770 | 779 | 8,171,000 |
2004/02/25 | 770 | 785 | 769 | 770 | 7,960,000 |
2004/02/24 | 795 | 797 | 769 | 780 | 17,684,000 |
2004/02/23 | 805 | 813 | 799 | 809 | 10,063,000 |
2004/02/20 | 788 | 805 | 786 | 805 | 11,018,000 |
2004/02/19 | 794 | 796 | 781 | 788 | 6,963,000 |
2004/02/18 | 800 | 807 | 778 | 782 | 14,633,000 |
2004/02/17 | 773 | 797 | 772 | 793 | 11,036,000 |
2004/02/16 | 779 | 783 | 764 | 767 | 8,107,000 |
2004/02/13 | 765 | 779 | 759 | 779 | 10,565,000 |
2004/02/12 | 778 | 781 | 759 | 764 | 10,952,000 |
2004/02/10 | 775 | 780 | 750 | 756 | 15,818,000 |
2004/02/09 | 787 | 793 | 777 | 783 | 11,536,000 |
2004/02/06 | 767 | 775 | 760 | 767 | 13,246,000 |
2004/02/05 | 753 | 768 | 745 | 757 | 16,222,000 |
2004/02/04 | 785 | 788 | 760 | 766 | 11,694,000 |
2004/02/03 | 793 | 796 | 772 | 781 | 16,412,000 |
2004/02/02 | 816 | 818 | 801 | 803 | 10,318,000 |
2004/01/30 | 835 | 836 | 816 | 821 | 12,010,000 |
2004/01/29 | 829 | 844 | 826 | 837 | 9,640,000 |
2004/01/28 | 835 | 841 | 829 | 836 | 11,054,000 |
2004/01/27 | 883 | 883 | 853 | 855 | 7,915,000 |
2004/01/26 | 875 | 878 | 862 | 873 | 8,358,000 |
2004/01/23 | 895 | 896 | 880 | 883 | 7,638,000 |
2004/01/22 | 888 | 903 | 872 | 885 | 15,722,000 |
2004/01/21 | 876 | 898 | 866 | 885 | 13,264,000 |
2004/01/20 | 879 | 891 | 870 | 879 | 12,435,000 |
2004/01/19 | 878 | 886 | 873 | 877 | 16,006,000 |
2004/01/16 | 845 | 868 | 840 | 868 | 13,846,000 |
2004/01/15 | 848 | 856 | 836 | 839 | 11,821,000 |
2004/01/14 | 836 | 858 | 826 | 857 | 22,392,000 |
2004/01/13 | 848 | 851 | 825 | 826 | 13,150,000 |
2004/01/09 | 834 | 847 | 826 | 844 | 21,240,000 |
2004/01/08 | 807 | 821 | 805 | 819 | 18,213,000 |
2004/01/07 | 804 | 805 | 793 | 801 | 9,074,000 |
2004/01/06 | 820 | 826 | 794 | 807 | 18,961,000 |
2004/01/05 | 809 | 813 | 802 | 812 | 12,011,000 |