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 |
---|---|---|---|---|---|
2016/12/30 | 305 | 312 | 305 | 310 | 9,170,000 |
2016/12/29 | 311 | 313 | 304 | 306 | 14,065,000 |
2016/12/28 | 314 | 315 | 311 | 313 | 12,880,000 |
2016/12/27 | 307 | 312 | 305 | 310 | 8,447,000 |
2016/12/26 | 315 | 315 | 309 | 309 | 15,227,000 |
2016/12/22 | 316 | 316 | 307 | 309 | 14,347,000 |
2016/12/21 | 322 | 323 | 311 | 315 | 29,123,000 |
2016/12/20 | 328 | 329 | 323 | 326 | 13,794,000 |
2016/12/19 | 322 | 324 | 319 | 321 | 10,287,000 |
2016/12/16 | 324 | 328 | 322 | 325 | 18,281,000 |
2016/12/15 | 319 | 323 | 317 | 320 | 11,805,000 |
2016/12/14 | 321 | 323 | 318 | 321 | 14,293,000 |
2016/12/13 | 320 | 323 | 318 | 322 | 10,883,000 |
2016/12/12 | 325 | 327 | 317 | 323 | 14,635,000 |
2016/12/09 | 325 | 325 | 321 | 324 | 18,659,000 |
2016/12/08 | 321 | 327 | 320 | 324 | 15,433,000 |
2016/12/07 | 314 | 319 | 314 | 319 | 11,442,000 |
2016/12/06 | 313 | 317 | 311 | 313 | 19,388,000 |
2016/12/05 | 306 | 309 | 303 | 308 | 11,314,000 |
2016/12/02 | 302 | 307 | 302 | 306 | 12,063,000 |
2016/12/01 | 302 | 307 | 301 | 302 | 16,767,000 |
2016/11/30 | 298 | 299 | 296 | 298 | 12,335,000 |
2016/11/29 | 297 | 300 | 296 | 298 | 7,658,000 |
2016/11/28 | 300 | 301 | 296 | 299 | 12,619,000 |
2016/11/25 | 302 | 306 | 300 | 302 | 14,814,000 |
2016/11/24 | 300 | 304 | 300 | 302 | 9,718,000 |
2016/11/22 | 298 | 300 | 297 | 299 | 7,979,000 |
2016/11/21 | 297 | 300 | 296 | 298 | 6,780,000 |
2016/11/18 | 298 | 299 | 294 | 296 | 18,485,000 |
2016/11/17 | 298 | 301 | 298 | 299 | 6,234,000 |
2016/11/16 | 301 | 303 | 298 | 301 | 16,612,000 |
2016/11/15 | 296 | 299 | 294 | 296 | 8,689,000 |
2016/11/14 | 292 | 297 | 291 | 297 | 13,428,000 |
2016/11/11 | 292 | 294 | 289 | 289 | 12,160,000 |
2016/11/10 | 287 | 289 | 285 | 288 | 19,925,000 |
2016/11/09 | 289 | 292 | 269 | 274 | 27,189,000 |
2016/11/08 | 290 | 291 | 286 | 287 | 7,015,000 |
2016/11/07 | 286 | 289 | 283 | 288 | 12,101,000 |
2016/11/04 | 281 | 284 | 279 | 281 | 9,805,000 |
2016/11/02 | 284 | 291 | 284 | 285 | 18,429,000 |
2016/11/01 | 289 | 297 | 284 | 288 | 29,142,000 |
2016/10/31 | 276 | 282 | 276 | 281 | 11,269,000 |
2016/10/28 | 275 | 278 | 274 | 278 | 11,439,000 |
2016/10/27 | 271 | 275 | 268 | 274 | 15,008,000 |
2016/10/26 | 274 | 274 | 268 | 273 | 8,737,000 |
2016/10/25 | 275 | 277 | 274 | 274 | 8,059,000 |
2016/10/24 | 274 | 276 | 272 | 273 | 8,882,000 |
2016/10/21 | 273 | 275 | 271 | 273 | 7,917,000 |
2016/10/20 | 269 | 272 | 268 | 272 | 6,499,000 |
2016/10/19 | 268 | 270 | 268 | 270 | 4,302,000 |
2016/10/18 | 267 | 270 | 266 | 269 | 7,772,000 |
2016/10/17 | 263 | 268 | 263 | 266 | 12,411,000 |
2016/10/14 | 263 | 267 | 260 | 266 | 14,438,000 |
2016/10/13 | 269 | 271 | 264 | 265 | 11,270,000 |
2016/10/12 | 264 | 271 | 264 | 268 | 10,045,000 |
2016/10/11 | 270 | 273 | 268 | 268 | 7,498,000 |
2016/10/07 | 266 | 269 | 262 | 268 | 11,607,000 |
2016/10/06 | 265 | 270 | 265 | 266 | 11,238,000 |
2016/10/05 | 263 | 264 | 260 | 263 | 9,444,000 |
2016/10/04 | 259 | 263 | 258 | 261 | 7,062,000 |
2016/10/03 | 261 | 261 | 257 | 257 | 7,719,000 |
2016/09/30 | 261 | 262 | 255 | 259 | 18,026,000 |
2016/09/29 | 262 | 268 | 261 | 266 | 12,074,000 |
2016/09/28 | 260 | 262 | 257 | 260 | 10,290,000 |
2016/09/27 | 255 | 264 | 255 | 264 | 11,843,000 |
2016/09/26 | 260 | 261 | 257 | 258 | 6,053,000 |
2016/09/23 | 264 | 264 | 257 | 259 | 10,645,000 |
2016/09/21 | 256 | 265 | 255 | 264 | 11,307,000 |
2016/09/20 | 256 | 262 | 254 | 257 | 10,951,000 |
2016/09/16 | 256 | 257 | 254 | 257 | 7,611,000 |
2016/09/15 | 253 | 256 | 251 | 254 | 12,748,000 |
2016/09/14 | 258 | 259 | 254 | 255 | 17,145,000 |
2016/09/13 | 266 | 267 | 263 | 265 | 7,860,000 |
2016/09/12 | 267 | 268 | 264 | 267 | 5,016,000 |
2016/09/09 | 270 | 272 | 267 | 270 | 9,735,000 |
2016/09/08 | 274 | 275 | 269 | 272 | 9,147,000 |
2016/09/07 | 272 | 279 | 271 | 275 | 11,717,000 |
2016/09/06 | 275 | 281 | 274 | 276 | 12,469,000 |
2016/09/05 | 269 | 274 | 267 | 271 | 9,027,000 |
2016/09/02 | 264 | 267 | 263 | 265 | 6,555,000 |
2016/09/01 | 264 | 268 | 262 | 266 | 8,222,000 |
2016/08/31 | 265 | 268 | 262 | 263 | 10,268,000 |
2016/08/30 | 261 | 265 | 260 | 263 | 6,981,000 |
2016/08/29 | 265 | 267 | 261 | 262 | 7,014,000 |
2016/08/26 | 265 | 265 | 260 | 262 | 11,155,000 |
2016/08/25 | 260 | 263 | 260 | 261 | 9,066,000 |
2016/08/24 | 257 | 261 | 257 | 259 | 8,809,000 |
2016/08/23 | 255 | 257 | 252 | 255 | 8,114,000 |
2016/08/22 | 257 | 260 | 255 | 256 | 8,400,000 |
2016/08/19 | 253 | 260 | 251 | 257 | 15,629,000 |
2016/08/18 | 258 | 259 | 254 | 254 | 9,787,000 |
2016/08/17 | 259 | 261 | 256 | 259 | 9,325,000 |
2016/08/16 | 257 | 263 | 256 | 257 | 13,269,000 |
2016/08/15 | 255 | 256 | 254 | 256 | 3,950,000 |
2016/08/12 | 257 | 257 | 254 | 256 | 6,284,000 |
2016/08/10 | 251 | 256 | 250 | 255 | 12,331,000 |
2016/08/09 | 253 | 254 | 247 | 250 | 14,884,000 |
2016/08/08 | 254 | 254 | 251 | 254 | 9,882,000 |
2016/08/05 | 249 | 252 | 248 | 248 | 9,903,000 |
2016/08/04 | 245 | 250 | 243 | 250 | 12,833,000 |
2016/08/03 | 242 | 245 | 239 | 243 | 21,492,000 |
2016/08/02 | 250 | 251 | 247 | 248 | 8,316,000 |
2016/08/01 | 255 | 256 | 250 | 252 | 19,990,000 |
2016/07/29 | 275 | 284 | 274 | 284 | 12,475,000 |
2016/07/28 | 281 | 284 | 279 | 281 | 9,046,000 |
2016/07/27 | 281 | 284 | 279 | 283 | 9,486,000 |
2016/07/26 | 277 | 280 | 275 | 277 | 9,578,000 |
2016/07/25 | 281 | 284 | 279 | 282 | 7,540,000 |
2016/07/22 | 274 | 280 | 273 | 279 | 13,427,000 |
2016/07/21 | 285 | 286 | 280 | 282 | 16,005,000 |
2016/07/20 | 288 | 288 | 281 | 282 | 11,813,000 |
2016/07/19 | 287 | 288 | 284 | 288 | 15,435,000 |
2016/07/15 | 279 | 286 | 277 | 283 | 20,429,000 |
2016/07/14 | 271 | 277 | 270 | 276 | 13,665,000 |
2016/07/13 | 279 | 280 | 273 | 274 | 23,478,000 |
2016/07/12 | 267 | 273 | 265 | 272 | 27,779,000 |
2016/07/11 | 251 | 257 | 251 | 254 | 11,533,000 |
2016/07/08 | 245 | 252 | 245 | 247 | 16,935,000 |
2016/07/07 | 246 | 250 | 242 | 244 | 16,170,000 |
2016/07/06 | 250 | 251 | 237 | 246 | 32,687,000 |
2016/07/05 | 252 | 260 | 251 | 255 | 24,070,000 |
2016/07/04 | 239 | 248 | 238 | 247 | 12,312,000 |
2016/07/01 | 243 | 245 | 240 | 241 | 9,910,000 |
2016/06/30 | 241 | 242 | 235 | 237 | 19,054,000 |
2016/06/29 | 232 | 237 | 229 | 236 | 10,132,000 |
2016/06/28 | 223 | 231 | 221 | 227 | 11,946,000 |
2016/06/27 | 233 | 234 | 225 | 227 | 15,200,000 |
2016/06/24 | 255 | 256 | 230 | 233 | 26,528,000 |
2016/06/23 | 252 | 256 | 250 | 252 | 9,046,000 |
2016/06/22 | 253 | 254 | 249 | 252 | 12,089,000 |
2016/06/21 | 246 | 254 | 245 | 252 | 12,500,000 |
2016/06/20 | 250 | 250 | 246 | 249 | 16,440,000 |
2016/06/17 | 244 | 247 | 241 | 246 | 30,529,000 |
2016/06/16 | 246 | 249 | 237 | 239 | 16,865,000 |
2016/06/15 | 239 | 250 | 237 | 244 | 19,078,000 |
2016/06/14 | 243 | 244 | 237 | 242 | 14,995,000 |
2016/06/13 | 253 | 254 | 246 | 246 | 16,212,000 |
2016/06/10 | 256 | 259 | 255 | 258 | 17,118,000 |
2016/06/09 | 254 | 258 | 254 | 256 | 11,560,000 |
2016/06/08 | 253 | 257 | 252 | 257 | 10,052,000 |
2016/06/07 | 252 | 257 | 251 | 255 | 13,075,000 |
2016/06/06 | 246 | 250 | 243 | 250 | 8,735,000 |
2016/06/03 | 252 | 256 | 249 | 251 | 11,451,000 |
2016/06/02 | 254 | 256 | 250 | 254 | 23,318,000 |
2016/06/01 | 260 | 261 | 253 | 255 | 19,073,000 |
2016/05/31 | 256 | 261 | 255 | 261 | 11,663,000 |
2016/05/30 | 254 | 257 | 253 | 256 | 8,429,000 |
2016/05/27 | 253 | 254 | 250 | 252 | 12,370,000 |
2016/05/26 | 254 | 255 | 251 | 251 | 9,527,000 |
2016/05/25 | 251 | 252 | 248 | 251 | 9,988,000 |
2016/05/24 | 247 | 249 | 244 | 248 | 13,186,000 |
2016/05/23 | 244 | 249 | 243 | 249 | 14,760,000 |
2016/05/20 | 242 | 246 | 239 | 244 | 19,479,000 |
2016/05/19 | 245 | 247 | 242 | 244 | 19,363,000 |
2016/05/18 | 248 | 250 | 244 | 247 | 26,932,000 |
2016/05/17 | 251 | 251 | 248 | 250 | 9,619,000 |
2016/05/16 | 249 | 251 | 247 | 249 | 9,552,000 |
2016/05/13 | 257 | 258 | 249 | 249 | 16,489,000 |
2016/05/12 | 255 | 256 | 253 | 256 | 14,539,000 |
2016/05/11 | 262 | 266 | 256 | 258 | 13,261,000 |
2016/05/10 | 253 | 257 | 251 | 257 | 15,172,000 |
2016/05/09 | 256 | 257 | 250 | 252 | 16,444,000 |
2016/05/06 | 257 | 261 | 255 | 256 | 11,972,000 |
2016/05/02 | 258 | 259 | 250 | 256 | 21,334,000 |
2016/04/28 | 277 | 281 | 270 | 270 | 17,148,000 |
2016/04/27 | 277 | 280 | 272 | 274 | 15,838,000 |
2016/04/26 | 283 | 284 | 275 | 279 | 15,093,000 |
2016/04/25 | 284 | 287 | 280 | 285 | 16,405,000 |
2016/04/22 | 278 | 283 | 278 | 283 | 15,074,000 |
2016/04/21 | 284 | 284 | 279 | 281 | 16,544,000 |
2016/04/20 | 281 | 282 | 277 | 279 | 16,278,000 |
2016/04/19 | 281 | 282 | 277 | 281 | 14,024,000 |
2016/04/18 | 272 | 277 | 272 | 275 | 10,211,000 |
2016/04/15 | 285 | 288 | 281 | 282 | 18,899,000 |
2016/04/14 | 284 | 293 | 283 | 291 | 22,938,000 |
2016/04/13 | 276 | 281 | 275 | 278 | 16,885,000 |
2016/04/12 | 267 | 274 | 266 | 273 | 15,806,000 |
2016/04/11 | 263 | 269 | 261 | 267 | 15,311,000 |
2016/04/08 | 260 | 270 | 258 | 267 | 18,341,000 |
2016/04/07 | 266 | 269 | 262 | 266 | 14,546,000 |
2016/04/06 | 264 | 269 | 262 | 268 | 11,842,000 |
2016/04/05 | 273 | 274 | 265 | 267 | 11,085,000 |
2016/04/04 | 270 | 275 | 268 | 272 | 12,159,000 |
2016/04/01 | 280 | 281 | 272 | 274 | 22,205,000 |
2016/03/31 | 280 | 285 | 279 | 283 | 16,350,000 |
2016/03/30 | 279 | 280 | 277 | 277 | 9,727,000 |
2016/03/29 | 281 | 284 | 279 | 281 | 12,997,000 |
2016/03/28 | 281 | 284 | 280 | 284 | 11,916,000 |
2016/03/25 | 281 | 284 | 278 | 280 | 13,996,000 |
2016/03/24 | 284 | 284 | 277 | 281 | 11,567,000 |
2016/03/23 | 286 | 287 | 282 | 282 | 12,993,000 |
2016/03/22 | 285 | 289 | 282 | 286 | 15,192,000 |
2016/03/18 | 280 | 282 | 276 | 281 | 15,837,000 |
2016/03/17 | 280 | 283 | 277 | 281 | 18,779,000 |
2016/03/16 | 278 | 281 | 276 | 278 | 15,846,000 |
2016/03/15 | 283 | 286 | 280 | 281 | 12,419,000 |
2016/03/14 | 283 | 285 | 279 | 284 | 27,204,000 |
2016/03/11 | 271 | 282 | 269 | 278 | 20,407,000 |
2016/03/10 | 272 | 275 | 271 | 273 | 10,964,000 |
2016/03/09 | 268 | 271 | 266 | 269 | 13,658,000 |
2016/03/08 | 272 | 275 | 266 | 270 | 21,923,000 |
2016/03/07 | 269 | 276 | 267 | 270 | 18,057,000 |
2016/03/04 | 265 | 275 | 263 | 268 | 48,588,000 |
2016/03/03 | 258 | 264 | 258 | 264 | 37,655,000 |
2016/03/02 | 259 | 261 | 254 | 260 | 57,845,000 |
2016/03/01 | 258 | 258 | 246 | 254 | 78,896,000 |
2016/02/29 | 292 | 296 | 286 | 286 | 32,945,000 |
2016/02/26 | 284 | 294 | 283 | 288 | 50,707,000 |
2016/02/25 | 275 | 281 | 271 | 280 | 36,728,000 |
2016/02/24 | 273 | 276 | 268 | 274 | 46,329,000 |
2016/02/23 | 276 | 283 | 275 | 279 | 40,953,000 |
2016/02/22 | 271 | 274 | 269 | 273 | 10,741,000 |
2016/02/19 | 277 | 279 | 268 | 272 | 20,591,000 |
2016/02/18 | 286 | 286 | 277 | 282 | 20,647,000 |
2016/02/17 | 274 | 280 | 267 | 275 | 20,596,000 |
2016/02/16 | 266 | 286 | 266 | 276 | 27,906,000 |
2016/02/15 | 261 | 273 | 261 | 271 | 21,610,000 |
2016/02/12 | 245 | 259 | 245 | 250 | 38,849,000 |
2016/02/10 | 280 | 281 | 265 | 269 | 30,386,000 |
2016/02/09 | 292 | 293 | 276 | 280 | 27,883,000 |
2016/02/08 | 295 | 302 | 291 | 300 | 16,675,000 |
2016/02/05 | 297 | 304 | 294 | 300 | 22,757,000 |
2016/02/04 | 294 | 302 | 293 | 297 | 15,046,000 |
2016/02/03 | 309 | 310 | 295 | 297 | 35,114,000 |
2016/02/02 | 315 | 317 | 311 | 314 | 19,845,000 |
2016/02/01 | 324 | 324 | 315 | 319 | 19,076,000 |
2016/01/29 | 309 | 316 | 303 | 316 | 58,822,000 |
2016/01/28 | 353 | 355 | 341 | 341 | 29,741,000 |
2016/01/27 | 355 | 359 | 352 | 357 | 23,912,000 |
2016/01/26 | 361 | 361 | 352 | 354 | 19,680,000 |
2016/01/25 | 367 | 368 | 361 | 364 | 13,265,000 |
2016/01/22 | 361 | 364 | 353 | 364 | 20,057,000 |
2016/01/21 | 359 | 367 | 351 | 352 | 26,245,000 |
2016/01/20 | 366 | 369 | 355 | 357 | 23,547,000 |
2016/01/19 | 361 | 367 | 359 | 367 | 17,032,000 |
2016/01/18 | 354 | 365 | 350 | 363 | 17,691,000 |
2016/01/15 | 371 | 373 | 360 | 363 | 23,633,000 |
2016/01/14 | 361 | 368 | 358 | 366 | 29,353,000 |
2016/01/13 | 358 | 372 | 357 | 369 | 27,529,000 |
2016/01/12 | 361 | 365 | 349 | 351 | 21,664,000 |
2016/01/08 | 353 | 368 | 352 | 363 | 24,936,000 |
2016/01/07 | 373 | 373 | 357 | 357 | 34,736,000 |
2016/01/06 | 378 | 380 | 371 | 374 | 12,342,000 |
2016/01/05 | 375 | 379 | 373 | 377 | 17,045,000 |
2016/01/04 | 382 | 386 | 376 | 377 | 12,148,000 |