8793 NECキャピタルソリューション(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,498	2,514	2,483	2,502	23,000	2,502
2019-12-27	2,467	2,513	2,467	2,500	27,300	2,500
2019-12-26	2,447	2,466	2,437	2,466	24,100	2,466
2019-12-25	2,478	2,478	2,436	2,447	27,800	2,447
2019-12-24	2,502	2,516	2,481	2,486	14,400	2,486
2019-12-23	2,537	2,537	2,500	2,502	17,300	2,502
2019-12-20	2,507	2,540	2,505	2,537	36,500	2,537
2019-12-19	2,475	2,538	2,475	2,535	60,700	2,535
2019-12-18	2,508	2,512	2,470	2,477	35,800	2,477
2019-12-17	2,451	2,516	2,450	2,509	48,300	2,509
2019-12-16	2,434	2,461	2,421	2,451	28,300	2,451
2019-12-13	2,464	2,480	2,406	2,434	60,200	2,434
2019-12-12	2,480	2,480	2,395	2,442	58,400	2,442
2019-12-11	2,492	2,492	2,457	2,475	38,400	2,475
2019-12-10	2,500	2,534	2,485	2,500	32,300	2,500
2019-12-09	2,540	2,540	2,497	2,509	59,500	2,509
2019-12-06	2,508	2,539	2,500	2,534	70,300	2,534
2019-12-05	2,482	2,511	2,473	2,504	75,500	2,504
2019-12-04	2,421	2,475	2,419	2,475	34,700	2,475
2019-12-03	2,427	2,451	2,421	2,439	36,900	2,439
2019-12-02	2,464	2,481	2,443	2,463	41,600	2,463
2019-11-29	2,435	2,466	2,427	2,464	23,900	2,464
2019-11-28	2,447	2,447	2,420	2,422	15,800	2,422
2019-11-27	2,470	2,477	2,427	2,447	29,400	2,447
2019-11-26	2,489	2,489	2,446	2,475	43,400	2,475
2019-11-25	2,473	2,488	2,472	2,482	26,100	2,482
2019-11-22	2,478	2,484	2,450	2,460	26,400	2,460
2019-11-21	2,460	2,478	2,431	2,475	53,300	2,475
2019-11-20	2,460	2,464	2,418	2,457	29,900	2,457
2019-11-19	2,395	2,485	2,388	2,476	71,300	2,476
2019-11-18	2,415	2,415	2,388	2,397	20,900	2,397
2019-11-15	2,393	2,423	2,393	2,415	36,300	2,415
2019-11-14	2,388	2,397	2,360	2,393	52,500	2,393
2019-11-13	2,414	2,414	2,361	2,375	46,800	2,375
2019-11-12	2,400	2,415	2,378	2,415	50,400	2,415
2019-11-11	2,384	2,428	2,384	2,419	80,300	2,419
2019-11-08	2,380	2,384	2,359	2,371	61,700	2,371
2019-11-07	2,344	2,379	2,342	2,358	87,200	2,358
2019-11-06	2,291	2,350	2,288	2,348	55,100	2,348
2019-11-05	2,310	2,337	2,309	2,312	64,100	2,312
2019-11-01	2,262	2,307	2,262	2,305	22,500	2,305
2019-10-31	2,305	2,313	2,268	2,301	50,300	2,301
2019-10-30	2,270	2,317	2,260	2,313	139,400	2,313
2019-10-29	2,146	2,234	2,142	2,219	69,200	2,219
2019-10-28	2,165	2,165	2,146	2,150	15,700	2,150
2019-10-25	2,172	2,183	2,143	2,178	37,700	2,178
2019-10-24	2,189	2,189	2,141	2,179	51,300	2,179
2019-10-23	2,180	2,190	2,162	2,190	31,400	2,190
2019-10-21	2,162	2,191	2,161	2,179	17,900	2,179
2019-10-18	2,128	2,177	2,123	2,168	61,400	2,168
2019-10-17	2,163	2,163	2,107	2,128	38,200	2,128
2019-10-16	2,179	2,193	2,162	2,174	22,100	2,174
2019-10-15	2,180	2,187	2,151	2,172	24,700	2,172
2019-10-11	2,179	2,179	2,150	2,160	15,100	2,160
2019-10-10	2,169	2,175	2,130	2,159	13,000	2,159
2019-10-09	2,148	2,174	2,144	2,168	8,300	2,168
2019-10-08	2,152	2,166	2,144	2,157	13,600	2,157
2019-10-07	2,095	2,145	2,095	2,145	22,900	2,145
2019-10-04	2,100	2,100	2,076	2,094	15,200	2,094
2019-10-03	2,131	2,131	2,082	2,100	29,200	2,100
2019-10-02	2,133	2,172	2,133	2,167	14,500	2,167
2019-10-01	2,177	2,189	2,161	2,174	15,700	2,174
2019-09-30	2,165	2,188	2,131	2,171	41,500	2,171
2019-09-27	2,217	2,227	2,128	2,167	56,300	2,167
2019-09-26	2,195	2,265	2,190	2,256	113,900	2,256
2019-09-25	2,177	2,183	2,165	2,176	33,400	2,176
2019-09-24	2,179	2,197	2,168	2,174	29,700	2,174
2019-09-20	2,177	2,199	2,156	2,191	53,900	2,191
2019-09-19	2,172	2,198	2,156	2,198	46,600	2,198
2019-09-18	2,138	2,172	2,132	2,167	46,600	2,167
2019-09-17	2,148	2,148	2,118	2,140	24,900	2,140
2019-09-13	2,108	2,156	2,088	2,152	60,100	2,152
2019-09-12	2,110	2,113	2,095	2,108	26,200	2,108
2019-09-11	2,095	2,104	2,085	2,102	28,300	2,102
2019-09-10	2,090	2,100	2,085	2,094	18,100	2,094
2019-09-09	2,092	2,092	2,078	2,088	11,300	2,088
2019-09-06	2,074	2,100	2,056	2,092	30,400	2,092
2019-09-05	2,033	2,075	2,032	2,071	24,500	2,071
2019-09-04	2,036	2,046	2,024	2,027	10,000	2,027
2019-09-03	2,043	2,051	2,025	2,039	13,000	2,039
2019-09-02	2,054	2,061	2,041	2,054	18,800	2,054
2019-08-30	2,039	2,079	2,034	2,075	44,200	2,075
2019-08-29	2,049	2,049	2,000	2,011	21,500	2,011
2019-08-28	2,050	2,050	2,022	2,033	20,000	2,033
2019-08-27	2,066	2,073	2,029	2,043	34,700	2,043
2019-08-26	2,017	2,062	2,010	2,059	48,700	2,059
2019-08-23	2,027	2,067	2,015	2,054	37,100	2,054
2019-08-22	2,018	2,040	2,011	2,028	31,600	2,028
2019-08-21	2,007	2,019	1,998	2,018	13,500	2,018
2019-08-20	2,009	2,016	2,000	2,011	16,800	2,011
2019-08-19	1,999	2,021	1,998	2,008	33,900	2,008
2019-08-16	1,956	1,995	1,956	1,992	27,600	1,992
2019-08-15	1,958	1,973	1,946	1,956	17,800	1,956
2019-08-14	1,960	2,005	1,952	2,004	50,100	2,004
2019-08-13	1,926	1,942	1,925	1,931	39,300	1,931
2019-08-09	1,960	1,961	1,935	1,950	25,100	1,950
2019-08-08	1,946	1,954	1,933	1,943	23,100	1,943
2019-08-07	1,947	1,977	1,947	1,954	23,600	1,954
2019-08-06	1,911	1,958	1,901	1,946	40,600	1,946
2019-08-05	1,987	1,991	1,951	1,965	35,400	1,965
2019-08-02	1,994	2,017	1,980	1,991	36,600	1,991
2019-08-01	1,980	2,043	1,980	2,025	68,400	2,025
2019-07-31	2,077	2,077	1,979	1,980	112,800	1,980
2019-07-30	1,973	1,977	1,958	1,971	42,200	1,971
2019-07-29	1,994	1,994	1,976	1,981	13,800	1,981
2019-07-26	1,994	1,994	1,969	1,987	20,000	1,987
2019-07-25	1,980	1,987	1,968	1,985	24,300	1,985
2019-07-24	1,990	1,995	1,963	1,977	28,100	1,977
2019-07-23	1,959	1,992	1,955	1,975	29,900	1,975
2019-07-22	1,983	1,995	1,958	1,958	15,500	1,958
2019-07-19	1,941	1,993	1,941	1,974	37,600	1,974
2019-07-18	2,047	2,060	1,939	1,946	79,800	1,946
2019-07-17	1,979	2,049	1,971	2,036	84,900	2,036
2019-07-16	1,975	1,985	1,963	1,976	20,900	1,976
2019-07-12	1,958	1,984	1,940	1,974	38,400	1,974
2019-07-11	1,923	1,957	1,923	1,957	44,600	1,957
2019-07-10	1,905	1,918	1,874	1,917	26,100	1,917
2019-07-09	1,901	1,919	1,894	1,904	21,500	1,904
2019-07-08	1,890	1,910	1,884	1,908	22,000	1,908
2019-07-05	1,898	1,905	1,877	1,884	18,500	1,884
2019-07-04	1,875	1,900	1,875	1,896	31,000	1,896
2019-07-03	1,808	1,865	1,804	1,863	56,300	1,863
2019-07-02	1,803	1,814	1,798	1,808	28,400	1,808
2019-07-01	1,799	1,809	1,789	1,803	19,500	1,803
2019-06-28	1,785	1,796	1,780	1,787	11,400	1,787
2019-06-27	1,766	1,789	1,763	1,789	14,200	1,789
2019-06-26	1,794	1,794	1,755	1,755	26,700	1,755
2019-06-25	1,777	1,803	1,777	1,794	12,100	1,794
2019-06-24	1,800	1,808	1,777	1,777	16,900	1,777
2019-06-21	1,800	1,801	1,765	1,798	40,300	1,798
2019-06-20	1,789	1,812	1,789	1,800	28,900	1,800
2019-06-19	1,756	1,790	1,755	1,790	31,800	1,790
2019-06-18	1,760	1,762	1,725	1,727	13,800	1,727
2019-06-17	1,768	1,780	1,758	1,765	11,100	1,765
2019-06-14	1,788	1,789	1,762	1,778	19,800	1,778
2019-06-13	1,787	1,787	1,768	1,779	17,500	1,779
2019-06-12	1,771	1,787	1,766	1,785	18,900	1,785
2019-06-11	1,755	1,775	1,754	1,772	19,500	1,772
2019-06-10	1,775	1,777	1,751	1,753	23,100	1,753
2019-06-07	1,767	1,772	1,746	1,769	8,600	1,769
2019-06-06	1,780	1,786	1,760	1,764	16,600	1,764
2019-06-05	1,750	1,775	1,750	1,775	19,000	1,775
2019-06-04	1,705	1,723	1,684	1,717	19,900	1,717
2019-06-03	1,714	1,724	1,681	1,697	18,100	1,697
2019-05-31	1,750	1,751	1,737	1,738	22,400	1,738
2019-05-30	1,776	1,776	1,738	1,758	13,300	1,758
2019-05-29	1,778	1,786	1,769	1,780	19,700	1,780
2019-05-28	1,789	1,794	1,766	1,778	53,800	1,778
2019-05-27	1,773	1,789	1,772	1,783	16,000	1,783
2019-05-24	1,760	1,774	1,738	1,773	11,000	1,773
2019-05-23	1,770	1,782	1,759	1,771	19,600	1,771
2019-05-22	1,770	1,771	1,755	1,766	14,800	1,766
2019-05-21	1,752	1,755	1,731	1,744	14,900	1,744
2019-05-20	1,744	1,760	1,722	1,751	20,400	1,751
2019-05-17	1,709	1,733	1,705	1,727	41,400	1,727
2019-05-16	1,701	1,701	1,671	1,687	16,200	1,687
2019-05-15	1,692	1,715	1,655	1,685	35,900	1,685
2019-05-14	1,678	1,703	1,646	1,700	15,400	1,700
2019-05-13	1,749	1,749	1,692	1,696	13,400	1,696
2019-05-10	1,747	1,774	1,724	1,741	31,200	1,741
2019-05-09	1,752	1,765	1,716	1,748	32,100	1,748
2019-05-08	1,801	1,801	1,745	1,761	62,000	1,761
2019-05-07	1,748	1,810	1,728	1,809	70,500	1,809
2019-04-26	1,751	1,751	1,707	1,728	68,900	1,728
2019-04-25	1,661	1,676	1,643	1,655	41,100	1,655
2019-04-24	1,703	1,703	1,661	1,665	34,100	1,665
2019-04-23	1,703	1,714	1,699	1,705	9,800	1,705
2019-04-22	1,721	1,721	1,698	1,707	13,200	1,707
2019-04-19	1,724	1,732	1,710	1,721	12,500	1,721
2019-04-18	1,746	1,746	1,711	1,722	12,100	1,722
2019-04-17	1,723	1,748	1,723	1,748	13,800	1,748
2019-04-16	1,733	1,745	1,716	1,724	9,800	1,724
2019-04-15	1,738	1,744	1,719	1,735	18,700	1,735
2019-04-12	1,722	1,767	1,712	1,716	16,900	1,716
2019-04-11	1,730	1,730	1,711	1,724	9,700	1,724
2019-04-10	1,727	1,740	1,714	1,740	24,300	1,740
2019-04-09	1,718	1,735	1,688	1,731	34,200	1,731
2019-04-08	1,726	1,730	1,713	1,715	10,500	1,715
2019-04-05	1,745	1,745	1,717	1,726	13,000	1,726
2019-04-04	1,742	1,750	1,732	1,746	14,300	1,746
2019-04-03	1,734	1,753	1,711	1,750	29,700	1,750
2019-04-02	1,744	1,764	1,719	1,735	26,600	1,735
2019-04-01	1,708	1,742	1,706	1,733	37,500	1,733
2019-03-29	1,701	1,716	1,668	1,702	39,600	1,702
2019-03-28	1,745	1,745	1,695	1,696	37,800	1,696
2019-03-27	1,707	1,768	1,686	1,767	100,400	1,767
2019-03-26	1,798	1,816	1,796	1,812	144,200	1,812
2019-03-25	1,780	1,787	1,761	1,786	119,900	1,786
2019-03-22	1,796	1,811	1,792	1,811	64,100	1,811
2019-03-20	1,793	1,805	1,791	1,803	51,400	1,803
2019-03-19	1,793	1,799	1,778	1,792	39,600	1,792
2019-03-18	1,769	1,796	1,761	1,796	55,300	1,796
2019-03-15	1,755	1,768	1,755	1,766	40,400	1,766
2019-03-14	1,774	1,775	1,755	1,757	41,700	1,757
2019-03-13	1,754	1,779	1,754	1,770	51,900	1,770
2019-03-12	1,757	1,767	1,751	1,766	38,500	1,766
2019-03-11	1,723	1,748	1,709	1,748	46,500	1,748
2019-03-08	1,762	1,762	1,730	1,732	61,300	1,732
2019-03-07	1,757	1,777	1,748	1,777	51,900	1,777
2019-03-06	1,746	1,767	1,726	1,767	65,600	1,767
2019-03-05	1,731	1,746	1,722	1,746	29,100	1,746
2019-03-04	1,730	1,741	1,712	1,741	37,500	1,741
2019-03-01	1,700	1,717	1,700	1,716	31,500	1,716
2019-02-28	1,687	1,705	1,682	1,697	43,400	1,697
2019-02-27	1,684	1,685	1,670	1,680	34,000	1,680
2019-02-26	1,684	1,687	1,667	1,674	18,900	1,674
2019-02-25	1,661	1,679	1,657	1,674	27,100	1,674
2019-02-22	1,650	1,658	1,644	1,655	11,700	1,655
2019-02-21	1,649	1,653	1,638	1,650	11,900	1,650
2019-02-20	1,650	1,669	1,632	1,649	47,300	1,649
2019-02-19	1,650	1,652	1,636	1,650	17,100	1,650
2019-02-18	1,638	1,654	1,633	1,640	22,300	1,640
2019-02-15	1,638	1,638	1,606	1,621	24,700	1,621
2019-02-14	1,648	1,654	1,629	1,639	18,700	1,639
2019-02-13	1,656	1,659	1,631	1,648	19,700	1,648
2019-02-12	1,612	1,666	1,612	1,644	58,000	1,644
2019-02-08	1,601	1,603	1,589	1,596	19,200	1,596
2019-02-07	1,610	1,617	1,596	1,604	13,900	1,604
2019-02-06	1,613	1,620	1,602	1,611	14,000	1,611
2019-02-05	1,611	1,623	1,611	1,621	8,900	1,621
2019-02-04	1,600	1,614	1,596	1,611	12,300	1,611
2019-02-01	1,600	1,611	1,590	1,594	20,900	1,594
2019-01-31	1,613	1,624	1,601	1,610	12,900	1,610
2019-01-30	1,611	1,616	1,600	1,600	23,000	1,600
2019-01-29	1,608	1,617	1,601	1,617	11,000	1,617
2019-01-28	1,625	1,625	1,608	1,611	13,000	1,611
2019-01-25	1,635	1,641	1,625	1,625	13,400	1,625
2019-01-24	1,606	1,627	1,601	1,624	10,300	1,624
2019-01-23	1,610	1,619	1,606	1,606	7,700	1,606
2019-01-22	1,615	1,632	1,615	1,629	18,700	1,629
2019-01-21	1,608	1,613	1,601	1,608	10,500	1,608
2019-01-18	1,587	1,607	1,587	1,593	18,600	1,593
2019-01-17	1,588	1,598	1,575	1,587	17,300	1,587
2019-01-16	1,584	1,588	1,572	1,573	14,300	1,573
2019-01-15	1,572	1,591	1,565	1,584	15,800	1,584
2019-01-11	1,587	1,594	1,578	1,586	16,000	1,586
2019-01-10	1,578	1,599	1,565	1,586	27,700	1,586
2019-01-09	1,600	1,602	1,576	1,587	24,500	1,587
2019-01-08	1,581	1,605	1,574	1,589	34,200	1,589
2019-01-07	1,570	1,596	1,565	1,581	30,000	1,581
2019-01-04	1,518	1,552	1,505	1,544	38,800	1,544

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