8793 NECキャピタルソリューション(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,660	2,680	2,620	2,645	35,900	2,645
2005-12-29	2,600	2,660	2,595	2,660	112,000	2,660
2005-12-28	2,540	2,600	2,530	2,600	73,500	2,600
2005-12-27	2,580	2,580	2,515	2,540	59,100	2,540
2005-12-26	2,500	2,565	2,495	2,540	115,500	2,540
2005-12-22	2,485	2,495	2,475	2,485	59,300	2,485
2005-12-21	2,480	2,500	2,460	2,495	75,400	2,495
2005-12-20	2,440	2,480	2,430	2,475	94,400	2,475
2005-12-19	2,440	2,440	2,420	2,435	47,100	2,435
2005-12-16	2,425	2,445	2,415	2,415	44,800	2,415
2005-12-15	2,430	2,435	2,415	2,425	45,200	2,425
2005-12-14	2,450	2,465	2,425	2,430	27,000	2,430
2005-12-13	2,440	2,455	2,430	2,440	36,600	2,440
2005-12-12	2,460	2,475	2,435	2,450	51,700	2,450
2005-12-09	2,425	2,460	2,420	2,455	35,200	2,455
2005-12-08	2,425	2,465	2,385	2,405	60,900	2,405
2005-12-07	2,500	2,500	2,455	2,465	99,300	2,465
2005-12-06	2,425	2,500	2,420	2,490	215,000	2,490
2005-12-05	2,420	2,440	2,405	2,420	119,200	2,420
2005-12-02	2,400	2,415	2,385	2,400	181,600	2,400
2005-12-01	2,320	2,390	2,305	2,380	179,200	2,380
2005-11-30	2,325	2,325	2,295	2,315	122,600	2,315
2005-11-29	2,315	2,335	2,315	2,325	170,700	2,325
2005-11-28	2,290	2,340	2,270	2,315	436,600	2,315
2005-11-25	2,250	2,270	2,230	2,255	111,600	2,255
2005-11-24	2,310	2,320	2,250	2,255	109,700	2,255
2005-11-22	2,345	2,345	2,305	2,315	48,300	2,315
2005-11-21	2,340	2,360	2,320	2,320	76,700	2,320
2005-11-18	2,300	2,325	2,300	2,315	60,500	2,315
2005-11-17	2,270	2,295	2,270	2,285	221,300	2,285
2005-11-16	2,285	2,290	2,255	2,260	246,300	2,260
2005-11-15	2,350	2,365	2,335	2,335	62,600	2,335
2005-11-14	2,350	2,355	2,335	2,335	29,700	2,335
2005-11-11	2,335	2,350	2,325	2,350	27,100	2,350
2005-11-10	2,330	2,360	2,320	2,340	29,200	2,340
2005-11-09	2,320	2,345	2,315	2,325	37,700	2,325
2005-11-08	2,375	2,380	2,320	2,335	93,400	2,335
2005-11-07	2,400	2,415	2,395	2,415	51,200	2,415
2005-11-04	2,380	2,395	2,360	2,395	37,600	2,395
2005-11-02	2,360	2,385	2,345	2,375	41,400	2,375
2005-11-01	2,350	2,350	2,330	2,345	34,900	2,345
2005-10-31	2,320	2,335	2,305	2,335	27,400	2,335
2005-10-28	2,300	2,300	2,270	2,295	17,600	2,295
2005-10-27	2,290	2,345	2,280	2,300	82,100	2,300
2005-10-26	2,235	2,250	2,230	2,230	36,700	2,230
2005-10-25	2,235	2,240	2,230	2,240	18,300	2,240
2005-10-24	2,255	2,255	2,235	2,235	29,500	2,235
2005-10-21	2,255	2,255	2,240	2,245	24,300	2,245
2005-10-20	2,260	2,265	2,250	2,260	25,900	2,260
2005-10-19	2,270	2,270	2,245	2,265	30,500	2,265
2005-10-18	2,280	2,280	2,260	2,270	24,100	2,270
2005-10-17	2,300	2,305	2,275	2,275	11,600	2,275
2005-10-14	2,310	2,310	2,280	2,290	11,700	2,290
2005-10-13	2,300	2,300	2,280	2,290	15,000	2,290
2005-10-12	2,295	2,310	2,290	2,290	26,700	2,290
2005-10-11	2,280	2,290	2,270	2,285	20,000	2,285
2005-10-07	2,280	2,280	2,265	2,270	30,300	2,270
2005-10-06	2,300	2,300	2,260	2,270	27,300	2,270
2005-10-05	2,310	2,310	2,295	2,300	17,000	2,300
2005-10-04	2,305	2,315	2,295	2,305	38,700	2,305
2005-10-03	2,315	2,320	2,300	2,315	13,900	2,315
2005-09-30	2,285	2,315	2,285	2,315	22,400	2,315
2005-09-29	2,305	2,325	2,290	2,300	24,700	2,300
2005-09-28	2,310	2,325	2,295	2,300	23,300	2,300
2005-09-27	2,310	2,315	2,260	2,295	10,900	2,295
2005-09-26	2,280	2,315	2,255	2,310	52,500	2,310
2005-09-22	2,305	2,305	2,270	2,270	27,800	2,270
2005-09-21	2,350	2,350	2,300	2,315	42,500	2,315
2005-09-20	2,340	2,375	2,315	2,345	51,100	2,345
2005-09-16	2,310	2,330	2,310	2,320	19,500	2,320
2005-09-15	2,335	2,340	2,290	2,300	67,100	2,300
2005-09-14	2,365	2,380	2,315	2,335	64,700	2,335
2005-09-13	2,400	2,400	2,360	2,365	66,000	2,365
2005-09-12	2,390	2,405	2,360	2,380	104,100	2,380
2005-09-09	2,370	2,385	2,345	2,365	122,500	2,365
2005-09-08	2,370	2,405	2,355	2,375	97,600	2,375
2005-09-07	2,370	2,405	2,355	2,385	78,600	2,385
2005-09-06	2,415	2,430	2,385	2,390	77,900	2,390
2005-09-05	2,445	2,450	2,370	2,440	92,100	2,440
2005-09-02	2,410	2,450	2,410	2,450	89,000	2,450
2005-09-01	2,400	2,420	2,400	2,415	76,000	2,415
2005-08-31	2,395	2,410	2,380	2,395	117,000	2,395
2005-08-30	2,335	2,410	2,330	2,400	176,100	2,400
2005-08-29	2,350	2,350	2,315	2,345	93,900	2,345
2005-08-26	2,335	2,360	2,320	2,350	93,000	2,350
2005-08-25	2,345	2,360	2,325	2,340	56,500	2,340
2005-08-24	2,360	2,370	2,340	2,360	64,800	2,360
2005-08-23	2,350	2,360	2,340	2,360	90,600	2,360
2005-08-22	2,315	2,350	2,315	2,350	121,300	2,350
2005-08-19	2,315	2,350	2,295	2,350	119,000	2,350
2005-08-18	2,315	2,325	2,295	2,315	55,200	2,315
2005-08-17	2,320	2,335	2,300	2,310	97,400	2,310
2005-08-16	2,330	2,345	2,320	2,325	35,100	2,325
2005-08-15	2,330	2,335	2,325	2,330	25,700	2,330
2005-08-12	2,330	2,350	2,325	2,335	70,500	2,335
2005-08-11	2,325	2,325	2,310	2,325	20,200	2,325
2005-08-10	2,320	2,320	2,305	2,310	23,300	2,310
2005-08-09	2,310	2,315	2,280	2,310	77,100	2,310
2005-08-08	2,300	2,320	2,280	2,310	42,100	2,310
2005-08-05	2,310	2,330	2,310	2,330	53,200	2,330
2005-08-04	2,290	2,320	2,280	2,320	90,900	2,320
2005-08-03	2,280	2,290	2,245	2,290	143,900	2,290
2005-08-02	2,275	2,290	2,265	2,285	46,800	2,285
2005-08-01	2,280	2,295	2,260	2,275	44,100	2,275
2005-07-29	2,265	2,290	2,250	2,290	94,400	2,290
2005-07-28	2,280	2,280	2,260	2,275	24,400	2,275
2005-07-27	2,255	2,280	2,245	2,275	45,900	2,275
2005-07-26	2,280	2,280	2,250	2,250	29,300	2,250
2005-07-25	2,270	2,280	2,255	2,260	24,100	2,260
2005-07-22	2,280	2,295	2,255	2,280	26,100	2,280
2005-07-21	2,275	2,300	2,265	2,295	83,500	2,295
2005-07-20	2,280	2,285	2,265	2,285	32,900	2,285
2005-07-19	2,270	2,285	2,260	2,285	33,900	2,285
2005-07-15	2,255	2,270	2,250	2,270	44,000	2,270
2005-07-14	2,245	2,255	2,240	2,255	23,000	2,255
2005-07-13	2,215	2,250	2,205	2,250	48,200	2,250
2005-07-12	2,220	2,240	2,210	2,225	26,100	2,225
2005-07-11	2,235	2,240	2,225	2,235	14,300	2,235
2005-07-08	2,220	2,230	2,215	2,230	35,200	2,230
2005-07-07	2,220	2,225	2,210	2,225	26,300	2,225
2005-07-06	2,200	2,225	2,195	2,215	24,500	2,215
2005-07-05	2,215	2,220	2,185	2,195	36,700	2,195
2005-07-04	2,210	2,230	2,210	2,225	34,000	2,225
2005-07-01	2,215	2,220	2,195	2,215	37,200	2,215
2005-06-30	2,205	2,225	2,195	2,210	35,900	2,210
2005-06-29	2,230	2,235	2,205	2,205	24,600	2,205
2005-06-28	2,205	2,235	2,200	2,230	39,400	2,230
2005-06-27	2,205	2,230	2,205	2,230	10,800	2,230
2005-06-24	2,230	2,240	2,210	2,220	41,000	2,220
2005-06-23	2,220	2,235	2,205	2,230	34,800	2,230
2005-06-22	2,200	2,220	2,180	2,220	58,100	2,220
2005-06-21	2,180	2,215	2,180	2,200	26,100	2,200
2005-06-20	2,190	2,200	2,170	2,195	28,000	2,195
2005-06-17	2,155	2,175	2,150	2,175	52,100	2,175
2005-06-16	2,160	2,160	2,145	2,145	20,000	2,145
2005-06-15	2,145	2,160	2,140	2,155	28,100	2,155
2005-06-14	2,160	2,160	2,125	2,150	16,600	2,150
2005-06-13	2,160	2,170	2,150	2,165	15,200	2,165
2005-06-10	2,170	2,180	2,150	2,170	27,200	2,170
2005-06-09	2,165	2,170	2,145	2,170	23,900	2,170
2005-06-08	2,155	2,165	2,150	2,160	16,200	2,160
2005-06-07	2,160	2,175	2,150	2,170	16,300	2,170
2005-06-06	2,165	2,185	2,155	2,185	17,200	2,185
2005-06-03	2,165	2,175	2,145	2,175	20,400	2,175
2005-06-02	2,160	2,175	2,155	2,165	11,400	2,165
2005-06-01	2,170	2,180	2,160	2,170	11,600	2,170
2005-05-31	2,190	2,190	2,165	2,190	7,900	2,190
2005-05-30	2,165	2,195	2,150	2,195	21,300	2,195
2005-05-27	2,170	2,190	2,145	2,180	15,400	2,180
2005-05-26	2,175	2,175	2,140	2,170	8,200	2,170
2005-05-25	2,165	2,180	2,150	2,160	10,300	2,160
2005-05-24	2,195	2,200	2,175	2,190	7,600	2,190
2005-05-23	2,205	2,205	2,180	2,200	9,100	2,200
2005-05-20	2,195	2,205	2,165	2,200	14,400	2,200
2005-05-19	2,165	2,210	2,165	2,200	9,100	2,200
2005-05-18	2,120	2,200	2,120	2,200	38,400	2,200
2005-05-17	2,185	2,210	2,150	2,150	22,400	2,150
2005-05-16	2,200	2,220	2,200	2,200	28,300	2,200
2005-05-13	2,195	2,230	2,170	2,230	22,600	2,230
2005-05-12	2,205	2,205	2,175	2,200	15,000	2,200
2005-05-11	2,230	2,230	2,200	2,205	17,500	2,205
2005-05-10	2,230	2,250	2,220	2,230	39,100	2,230
2005-05-09	2,220	2,220	2,190	2,220	29,900	2,220
2005-05-06	2,135	2,180	2,135	2,180	29,300	2,180
2005-05-02	2,140	2,140	2,120	2,135	12,300	2,135
2005-04-28	2,120	2,145	2,105	2,145	46,200	2,145
2005-04-27	2,140	2,140	2,120	2,135	47,100	2,135
2005-04-26	2,140	2,145	2,120	2,140	31,300	2,140
2005-04-25	2,125	2,135	2,105	2,135	9,400	2,135
2005-04-22	2,135	2,140	2,110	2,115	13,100	2,115
2005-04-21	2,115	2,130	2,090	2,120	13,300	2,120
2005-04-20	2,150	2,160	2,150	2,155	30,100	2,155
2005-04-19	2,125	2,150	2,115	2,130	54,200	2,130
2005-04-18	2,130	2,150	2,100	2,115	39,800	2,115
2005-04-15	2,170	2,200	2,160	2,195	15,600	2,195
2005-04-14	2,205	2,205	2,180	2,185	10,000	2,185
2005-04-13	2,230	2,230	2,190	2,205	16,100	2,205
2005-04-12	2,260	2,260	2,210	2,210	14,700	2,210
2005-04-11	2,265	2,265	2,235	2,255	24,600	2,255
2005-04-08	2,245	2,265	2,235	2,265	35,300	2,265
2005-04-07	2,270	2,270	2,245	2,250	22,500	2,250
2005-04-06	2,290	2,295	2,260	2,260	16,900	2,260
2005-04-05	2,315	2,320	2,240	2,270	62,500	2,270
2005-04-04	2,245	2,330	2,240	2,320	229,300	2,320
2005-04-01	2,160	2,230	2,155	2,230	47,100	2,230
2005-03-31	2,160	2,170	2,150	2,155	24,500	2,155
2005-03-30	2,200	2,210	2,130	2,160	104,400	2,160
2005-03-29	2,240	2,240	2,220	2,225	22,700	2,225
2005-03-28	2,255	2,260	2,240	2,245	12,700	2,245
2005-03-25	2,270	2,280	2,265	2,270	36,700	2,270
2005-03-24	2,275	2,280	2,270	2,275	33,400	2,275
2005-03-23	2,280	2,285	2,265	2,280	19,100	2,280
2005-03-22	2,290	2,295	2,265	2,290	35,100	2,290
2005-03-18	2,220	2,295	2,220	2,295	78,700	2,295
2005-03-17	2,255	2,255	2,220	2,230	88,900	2,230
2005-03-16	2,270	2,275	2,255	2,270	46,700	2,270
2005-03-15	2,265	2,280	2,265	2,275	39,700	2,275
2005-03-14	2,280	2,290	2,260	2,265	58,900	2,265
2005-03-11	2,290	2,300	2,280	2,280	59,500	2,280
2005-03-10	2,280	2,295	2,270	2,280	109,100	2,280
2005-03-09	2,280	2,315	2,280	2,285	118,800	2,285
2005-03-08	2,265	2,300	2,235	2,290	274,200	2,290
2005-03-07	2,320	2,325	2,255	2,260	191,100	2,260
2005-03-04	2,315	2,330	2,305	2,315	101,000	2,315
2005-03-03	2,310	2,340	2,305	2,340	116,000	2,340
2005-03-02	2,340	2,345	2,290	2,300	219,800	2,300
2005-03-01	2,345	2,360	2,340	2,340	79,500	2,340
2005-02-28	2,355	2,380	2,325	2,380	93,500	2,380
2005-02-25	2,380	2,380	2,350	2,355	67,800	2,355
2005-02-24	2,360	2,375	2,325	2,340	63,700	2,340
2005-02-23	2,315	2,365	2,315	2,320	95,200	2,320
2005-02-22	2,395	2,395	2,355	2,355	56,000	2,355
2005-02-21	2,400	2,415	2,395	2,400	104,200	2,400
2005-02-18	2,320	2,425	2,320	2,425	237,100	2,425
2005-02-17	2,400	2,400	2,340	2,345	199,300	2,345
2005-02-16	2,455	2,465	2,395	2,410	300,000	2,410
2005-02-15	2,505	2,515	2,430	2,465	549,800	2,465
2005-02-14	2,430	2,515	2,390	2,515	2,210,000	2,515
2005-02-10	2,420	2,450	2,310	2,430	3,643,100	2,430

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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