8793 NECキャピタルソリューション(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,936	1,936	1,906	1,926	51,500	1,926
2014-12-29	1,922	1,943	1,905	1,935	55,000	1,935
2014-12-26	1,907	1,945	1,907	1,930	74,400	1,930
2014-12-25	1,920	1,927	1,900	1,907	89,200	1,907
2014-12-24	1,958	1,960	1,941	1,944	47,200	1,944
2014-12-22	1,948	1,964	1,930	1,958	42,700	1,958
2014-12-19	1,950	1,987	1,940	1,948	48,400	1,948
2014-12-18	1,900	1,973	1,896	1,950	68,800	1,950
2014-12-17	1,877	1,899	1,871	1,877	40,900	1,877
2014-12-16	1,929	1,929	1,883	1,890	57,800	1,890
2014-12-15	1,928	1,957	1,910	1,931	38,700	1,931
2014-12-12	1,959	1,980	1,937	1,938	74,700	1,938
2014-12-11	1,950	1,972	1,931	1,965	46,300	1,965
2014-12-10	1,978	1,987	1,968	1,975	58,100	1,975
2014-12-09	2,000	2,004	1,987	1,990	38,000	1,990
2014-12-08	2,010	2,024	2,000	2,006	43,000	2,006
2014-12-05	2,019	2,019	2,001	2,010	25,200	2,010
2014-12-04	2,019	2,025	1,992	2,012	64,500	2,012
2014-12-03	2,000	2,031	1,999	2,003	46,400	2,003
2014-12-02	2,012	2,012	1,993	1,999	35,500	1,999
2014-12-01	2,023	2,025	1,999	2,014	42,300	2,014
2014-11-28	2,015	2,035	1,998	2,005	47,600	2,005
2014-11-27	2,029	2,043	1,987	1,997	49,300	1,997
2014-11-26	2,003	2,022	1,988	2,018	34,600	2,018
2014-11-25	2,024	2,035	2,001	2,003	44,600	2,003
2014-11-21	2,017	2,017	1,998	2,013	48,600	2,013
2014-11-20	2,056	2,062	2,018	2,020	52,600	2,020
2014-11-19	2,050	2,073	2,043	2,056	21,900	2,056
2014-11-18	2,021	2,056	2,021	2,049	31,400	2,049
2014-11-17	2,088	2,097	2,010	2,021	40,300	2,021
2014-11-14	2,110	2,110	2,067	2,099	48,000	2,099
2014-11-13	2,098	2,105	2,070	2,083	35,600	2,083
2014-11-12	2,114	2,126	2,082	2,088	40,400	2,088
2014-11-11	2,118	2,141	2,075	2,097	31,900	2,097
2014-11-10	2,099	2,130	2,058	2,125	38,900	2,125
2014-11-07	2,120	2,124	2,086	2,101	31,600	2,101
2014-11-06	2,195	2,216	2,086	2,098	111,400	2,098
2014-11-05	2,234	2,248	2,117	2,196	114,300	2,196
2014-11-04	2,310	2,344	2,185	2,221	305,300	2,221
2014-10-31	1,980	2,099	1,924	2,086	191,500	2,086
2014-10-30	1,932	2,008	1,932	1,981	107,100	1,981
2014-10-29	1,970	1,992	1,951	1,972	56,900	1,972
2014-10-28	1,950	1,974	1,938	1,970	44,900	1,970
2014-10-27	1,915	1,946	1,903	1,936	50,200	1,936
2014-10-24	1,911	1,911	1,877	1,894	31,500	1,894
2014-10-23	1,867	1,914	1,850	1,873	51,100	1,873
2014-10-22	1,815	1,884	1,806	1,867	99,200	1,867
2014-10-21	1,860	1,872	1,803	1,808	50,800	1,808
2014-10-20	1,873	1,886	1,825	1,841	106,700	1,841
2014-10-17	1,873	1,887	1,814	1,825	49,800	1,825
2014-10-16	1,861	1,865	1,827	1,836	44,200	1,836
2014-10-15	1,892	1,908	1,872	1,897	30,800	1,897
2014-10-14	1,880	1,899	1,856	1,862	65,500	1,862
2014-10-10	1,925	1,940	1,904	1,916	83,000	1,916
2014-10-09	2,050	2,051	1,981	1,981	35,200	1,981
2014-10-08	2,004	2,056	1,974	2,044	45,700	2,044
2014-10-07	2,077	2,099	2,037	2,040	31,200	2,040
2014-10-06	2,058	2,095	2,050	2,076	29,900	2,076
2014-10-03	2,035	2,070	2,015	2,057	65,800	2,057
2014-10-02	2,127	2,130	2,069	2,075	65,100	2,075
2014-10-01	2,165	2,181	2,132	2,177	53,000	2,177
2014-09-30	2,161	2,180	2,130	2,165	26,300	2,165
2014-09-29	2,204	2,207	2,155	2,167	30,800	2,167
2014-09-26	2,155	2,196	2,133	2,194	37,600	2,194
2014-09-25	2,207	2,221	2,185	2,210	54,300	2,210
2014-09-24	2,160	2,211	2,160	2,210	59,000	2,210
2014-09-22	2,102	2,238	2,080	2,195	179,800	2,195
2014-09-19	2,078	2,135	2,077	2,110	82,300	2,110
2014-09-18	2,060	2,074	2,039	2,058	41,400	2,058
2014-09-17	2,066	2,072	2,050	2,055	22,500	2,055
2014-09-16	2,089	2,093	2,064	2,065	21,900	2,065
2014-09-12	2,071	2,087	2,063	2,082	33,100	2,082
2014-09-11	2,097	2,116	2,073	2,075	43,700	2,075
2014-09-10	2,061	2,103	2,059	2,098	47,400	2,098
2014-09-09	2,098	2,119	2,067	2,068	29,600	2,068
2014-09-08	2,046	2,091	2,046	2,085	59,100	2,085
2014-09-05	2,093	2,099	2,050	2,067	39,000	2,067
2014-09-04	2,099	2,120	2,082	2,099	57,600	2,099
2014-09-03	2,090	2,106	2,073	2,099	43,000	2,099
2014-09-02	2,087	2,099	2,071	2,090	44,600	2,090
2014-09-01	2,061	2,092	2,057	2,087	19,300	2,087
2014-08-29	2,065	2,093	2,045	2,068	28,900	2,068
2014-08-28	2,072	2,077	2,053	2,060	30,500	2,060
2014-08-27	2,095	2,096	2,059	2,072	30,700	2,072
2014-08-26	2,076	2,095	2,055	2,088	39,400	2,088
2014-08-25	2,070	2,087	2,056	2,066	15,200	2,066
2014-08-22	2,099	2,107	2,067	2,070	26,300	2,070
2014-08-21	2,074	2,105	2,074	2,097	37,900	2,097
2014-08-20	2,077	2,090	2,062	2,077	18,700	2,077
2014-08-19	2,071	2,102	2,056	2,091	32,400	2,091
2014-08-18	2,100	2,100	2,062	2,071	32,200	2,071
2014-08-15	2,085	2,118	2,063	2,100	36,200	2,100
2014-08-14	2,088	2,092	2,066	2,070	22,700	2,070
2014-08-13	2,063	2,088	2,063	2,082	22,500	2,082
2014-08-12	2,093	2,107	2,066	2,070	15,700	2,070
2014-08-11	2,050	2,091	2,050	2,080	32,800	2,080
2014-08-08	2,089	2,100	2,018	2,027	86,800	2,027
2014-08-07	2,068	2,119	2,055	2,119	64,400	2,119
2014-08-06	2,084	2,088	2,065	2,070	40,600	2,070
2014-08-05	2,184	2,197	2,090	2,096	87,500	2,096
2014-08-04	2,145	2,199	2,112	2,171	108,400	2,171
2014-08-01	2,100	2,173	2,100	2,137	112,100	2,137
2014-07-31	2,136	2,186	2,110	2,157	352,100	2,157
2014-07-30	1,994	2,003	1,976	1,996	39,600	1,996
2014-07-29	2,000	2,028	1,984	1,999	50,400	1,999
2014-07-28	1,968	2,014	1,968	2,014	64,500	2,014
2014-07-25	1,927	1,968	1,922	1,965	65,200	1,965
2014-07-24	1,963	1,963	1,921	1,928	66,200	1,928
2014-07-23	1,992	1,992	1,960	1,961	48,000	1,961
2014-07-22	1,990	2,005	1,975	1,991	57,900	1,991
2014-07-18	1,932	1,968	1,916	1,960	75,500	1,960
2014-07-17	1,966	1,969	1,950	1,956	61,600	1,956
2014-07-16	1,990	2,003	1,974	1,979	33,200	1,979
2014-07-15	1,966	2,018	1,966	1,998	37,700	1,998
2014-07-14	1,959	1,987	1,931	1,979	33,000	1,979
2014-07-11	1,945	1,977	1,919	1,971	76,500	1,971
2014-07-10	2,043	2,045	1,975	1,975	87,300	1,975
2014-07-09	2,031	2,046	2,002	2,027	68,200	2,027
2014-07-08	2,098	2,098	2,047	2,063	62,600	2,063
2014-07-07	2,082	2,136	2,082	2,106	70,600	2,106
2014-07-04	2,038	2,115	2,037	2,081	152,100	2,081
2014-07-03	2,030	2,040	2,003	2,019	43,800	2,019
2014-07-02	2,003	2,030	1,983	2,023	115,400	2,023
2014-07-01	1,990	2,008	1,975	1,987	92,100	1,987
2014-06-30	1,974	2,000	1,948	1,995	55,800	1,995
2014-06-27	1,959	2,001	1,930	1,975	83,400	1,975
2014-06-26	1,971	2,010	1,951	1,959	104,300	1,959
2014-06-25	1,970	1,994	1,960	1,961	58,900	1,961
2014-06-24	2,009	2,017	1,962	1,991	68,700	1,991
2014-06-23	1,943	2,018	1,943	2,007	153,000	2,007
2014-06-20	1,944	1,950	1,893	1,909	126,900	1,909
2014-06-19	1,961	1,968	1,938	1,943	98,600	1,943
2014-06-18	1,878	1,943	1,876	1,939	104,400	1,939
2014-06-17	1,847	1,873	1,846	1,867	73,300	1,867
2014-06-16	1,860	1,870	1,820	1,847	110,700	1,847
2014-06-13	1,784	1,848	1,759	1,841	118,800	1,841
2014-06-12	1,744	1,799	1,727	1,778	85,700	1,778
2014-06-11	1,733	1,753	1,730	1,745	48,400	1,745
2014-06-10	1,735	1,749	1,720	1,742	65,700	1,742
2014-06-09	1,730	1,762	1,728	1,733	63,500	1,733
2014-06-06	1,734	1,734	1,715	1,727	39,700	1,727
2014-06-05	1,734	1,736	1,708	1,713	59,900	1,713
2014-06-04	1,730	1,735	1,713	1,731	59,800	1,731
2014-06-03	1,736	1,747	1,730	1,737	44,800	1,737
2014-06-02	1,720	1,734	1,712	1,726	72,900	1,726
2014-05-30	1,730	1,757	1,716	1,742	40,200	1,742
2014-05-29	1,735	1,757	1,725	1,732	47,700	1,732
2014-05-28	1,730	1,750	1,722	1,746	77,200	1,746
2014-05-27	1,738	1,749	1,727	1,730	64,000	1,730
2014-05-26	1,696	1,720	1,689	1,716	73,100	1,716
2014-05-23	1,664	1,696	1,655	1,660	44,300	1,660
2014-05-22	1,636	1,685	1,625	1,680	75,100	1,680
2014-05-21	1,631	1,631	1,577	1,615	127,300	1,615
2014-05-20	1,665	1,685	1,641	1,649	139,900	1,649
2014-05-19	1,690	1,690	1,665	1,665	75,100	1,665
2014-05-16	1,711	1,711	1,677	1,701	69,200	1,701
2014-05-15	1,724	1,730	1,700	1,726	49,500	1,726
2014-05-14	1,730	1,749	1,730	1,742	39,600	1,742
2014-05-13	1,700	1,749	1,700	1,739	89,600	1,739
2014-05-12	1,712	1,730	1,695	1,700	62,600	1,700
2014-05-09	1,708	1,711	1,670	1,691	175,000	1,691
2014-05-08	1,781	1,817	1,712	1,717	200,900	1,717
2014-05-07	1,801	1,815	1,761	1,775	98,600	1,775
2014-05-02	1,800	1,841	1,796	1,811	89,900	1,811
2014-05-01	1,763	1,798	1,763	1,790	148,500	1,790
2014-04-30	1,821	1,821	1,755	1,766	253,700	1,766
2014-04-28	1,814	1,838	1,751	1,827	654,200	1,827
2014-04-25	2,000	2,055	1,983	2,024	147,600	2,024
2014-04-24	2,006	2,037	1,978	1,986	106,300	1,986
2014-04-23	1,975	2,035	1,975	2,033	54,300	2,033
2014-04-22	2,015	2,020	1,962	1,965	90,100	1,965
2014-04-21	2,072	2,120	2,010	2,015	134,600	2,015
2014-04-18	2,016	2,028	1,977	2,028	63,500	2,028
2014-04-17	2,021	2,030	1,982	1,985	71,600	1,985
2014-04-16	1,953	2,034	1,948	2,017	104,800	2,017
2014-04-15	2,018	2,028	1,943	1,945	72,300	1,945
2014-04-14	1,950	2,028	1,950	2,004	62,400	2,004
2014-04-11	1,967	2,014	1,910	1,990	80,700	1,990
2014-04-10	2,019	2,075	1,980	1,995	123,000	1,995
2014-04-09	2,010	2,021	2,000	2,006	80,800	2,006
2014-04-08	2,068	2,071	2,011	2,037	98,300	2,037
2014-04-07	2,144	2,144	2,060	2,083	112,000	2,083
2014-04-04	2,186	2,229	2,150	2,166	146,700	2,166
2014-04-03	2,143	2,248	2,140	2,213	108,800	2,213
2014-04-02	2,122	2,173	2,113	2,141	97,000	2,141
2014-04-01	2,140	2,158	2,089	2,109	98,100	2,109
2014-03-31	2,145	2,152	2,101	2,151	63,000	2,151
2014-03-28	2,049	2,111	2,036	2,100	82,900	2,100
2014-03-27	2,027	2,057	1,980	2,049	141,500	2,049
2014-03-26	2,180	2,189	2,064	2,099	258,900	2,099
2014-03-25	2,164	2,222	2,135	2,146	182,200	2,146
2014-03-24	2,020	2,158	2,020	2,132	164,500	2,132
2014-03-20	2,087	2,116	2,002	2,006	141,300	2,006
2014-03-19	2,150	2,157	2,080	2,100	132,400	2,100
2014-03-18	2,144	2,170	2,116	2,152	52,200	2,152
2014-03-17	2,131	2,163	2,090	2,108	79,700	2,108
2014-03-14	2,180	2,187	2,129	2,132	105,200	2,132
2014-03-13	2,235	2,235	2,204	2,206	65,800	2,206
2014-03-12	2,262	2,262	2,215	2,237	80,800	2,237
2014-03-11	2,281	2,299	2,264	2,283	71,800	2,283
2014-03-10	2,320	2,333	2,276	2,284	97,600	2,284
2014-03-07	2,331	2,338	2,285	2,318	113,000	2,318
2014-03-06	2,255	2,288	2,225	2,281	81,100	2,281
2014-03-05	2,255	2,278	2,244	2,250	106,000	2,250
2014-03-04	2,216	2,252	2,191	2,244	80,500	2,244
2014-03-03	2,194	2,236	2,146	2,236	101,100	2,236
2014-02-28	2,200	2,217	2,181	2,213	89,700	2,213
2014-02-27	2,250	2,250	2,191	2,201	131,200	2,201
2014-02-26	2,249	2,279	2,225	2,240	86,900	2,240
2014-02-25	2,239	2,270	2,222	2,243	114,700	2,243
2014-02-24	2,211	2,254	2,187	2,226	179,700	2,226
2014-02-21	2,260	2,288	2,186	2,208	316,500	2,208
2014-02-20	2,550	2,580	2,225	2,238	555,700	2,238
2014-02-19	2,310	2,355	2,290	2,319	103,000	2,319
2014-02-18	2,278	2,366	2,230	2,357	104,800	2,357
2014-02-17	2,300	2,301	2,200	2,274	85,400	2,274
2014-02-14	2,311	2,338	2,222	2,270	104,800	2,270
2014-02-13	2,364	2,380	2,306	2,335	90,300	2,335
2014-02-12	2,408	2,432	2,366	2,386	84,100	2,386
2014-02-10	2,460	2,468	2,360	2,393	70,500	2,393
2014-02-07	2,428	2,434	2,377	2,424	72,400	2,424
2014-02-06	2,272	2,381	2,272	2,341	91,800	2,341
2014-02-05	2,289	2,319	2,170	2,276	139,800	2,276
2014-02-04	2,164	2,282	2,131	2,223	228,500	2,223
2014-02-03	2,440	2,450	2,356	2,364	104,400	2,364
2014-01-31	2,580	2,711	2,404	2,450	291,900	2,450
2014-01-30	2,571	2,579	2,525	2,568	90,500	2,568
2014-01-29	2,560	2,624	2,550	2,617	81,200	2,617
2014-01-28	2,554	2,590	2,531	2,531	101,000	2,531
2014-01-27	2,573	2,612	2,550	2,553	144,200	2,553
2014-01-24	2,677	2,728	2,661	2,696	132,800	2,696
2014-01-23	2,806	2,820	2,741	2,743	108,000	2,743
2014-01-22	2,704	2,810	2,701	2,808	144,100	2,808
2014-01-21	2,730	2,761	2,686	2,695	146,700	2,695
2014-01-20	2,753	2,772	2,716	2,741	111,900	2,741
2014-01-17	2,753	2,815	2,735	2,769	81,100	2,769
2014-01-16	2,858	2,858	2,740	2,760	139,400	2,760
2014-01-15	2,785	2,820	2,757	2,808	123,000	2,808
2014-01-14	2,805	2,807	2,704	2,735	178,900	2,735
2014-01-10	2,839	2,865	2,826	2,855	85,700	2,855
2014-01-09	2,865	2,890	2,817	2,826	104,600	2,826
2014-01-08	2,843	2,874	2,800	2,870	149,000	2,870
2014-01-07	2,876	2,876	2,810	2,818	161,100	2,818
2014-01-06	2,874	2,937	2,866	2,887	239,500	2,887

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31