8793 NECキャピタルソリューション(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,285	2,285	2,260	2,260	7,900	2,260
2006-12-28	2,275	2,275	2,260	2,275	19,800	2,275
2006-12-27	2,275	2,280	2,260	2,265	20,200	2,265
2006-12-26	2,275	2,280	2,260	2,275	30,500	2,275
2006-12-25	2,285	2,285	2,260	2,260	21,700	2,260
2006-12-22	2,290	2,310	2,285	2,290	20,800	2,290
2006-12-21	2,295	2,295	2,275	2,285	11,900	2,285
2006-12-20	2,240	2,300	2,240	2,295	34,800	2,295
2006-12-19	2,285	2,300	2,250	2,250	20,000	2,250
2006-12-18	2,275	2,290	2,270	2,280	19,500	2,280
2006-12-15	2,265	2,280	2,255	2,260	32,700	2,260
2006-12-14	2,260	2,275	2,240	2,265	21,100	2,265
2006-12-13	2,270	2,275	2,240	2,260	28,100	2,260
2006-12-12	2,290	2,305	2,270	2,275	36,500	2,275
2006-12-11	2,300	2,315	2,295	2,305	29,300	2,305
2006-12-08	2,295	2,315	2,290	2,300	23,300	2,300
2006-12-07	2,305	2,325	2,295	2,315	25,400	2,315
2006-12-06	2,295	2,325	2,280	2,325	36,800	2,325
2006-12-05	2,300	2,310	2,280	2,295	30,700	2,295
2006-12-04	2,255	2,295	2,250	2,290	29,800	2,290
2006-12-01	2,240	2,290	2,240	2,285	9,300	2,285
2006-11-30	2,230	2,315	2,230	2,290	50,300	2,290
2006-11-29	2,230	2,230	2,205	2,220	17,500	2,220
2006-11-28	2,185	2,230	2,180	2,220	37,900	2,220
2006-11-27	2,150	2,210	2,145	2,205	21,900	2,205
2006-11-24	2,180	2,180	2,145	2,155	16,500	2,155
2006-11-22	2,140	2,200	2,135	2,170	52,400	2,170
2006-11-21	2,160	2,170	2,125	2,135	28,500	2,135
2006-11-20	2,210	2,210	2,150	2,150	33,600	2,150
2006-11-17	2,265	2,265	2,210	2,210	50,200	2,210
2006-11-16	2,270	2,280	2,250	2,250	31,500	2,250
2006-11-15	2,275	2,275	2,260	2,260	31,900	2,260
2006-11-14	2,270	2,295	2,265	2,265	40,600	2,265
2006-11-13	2,300	2,305	2,260	2,270	34,400	2,270
2006-11-10	2,260	2,315	2,260	2,285	23,000	2,285
2006-11-09	2,280	2,295	2,260	2,275	31,600	2,275
2006-11-08	2,315	2,320	2,285	2,300	40,100	2,300
2006-11-07	2,325	2,335	2,305	2,315	42,500	2,315
2006-11-06	2,380	2,390	2,290	2,305	124,100	2,305
2006-11-02	2,415	2,415	2,385	2,395	27,200	2,395
2006-11-01	2,455	2,455	2,370	2,390	39,700	2,390
2006-10-31	2,425	2,455	2,405	2,450	52,300	2,450
2006-10-30	2,420	2,455	2,410	2,425	45,000	2,425
2006-10-27	2,425	2,440	2,415	2,435	32,400	2,435
2006-10-26	2,450	2,465	2,430	2,435	57,500	2,435
2006-10-25	2,485	2,490	2,445	2,460	54,500	2,460
2006-10-24	2,515	2,515	2,490	2,495	26,700	2,495
2006-10-23	2,515	2,515	2,450	2,495	27,400	2,495
2006-10-20	2,500	2,520	2,495	2,515	49,100	2,515
2006-10-19	2,425	2,510	2,425	2,490	123,100	2,490
2006-10-18	2,385	2,415	2,365	2,395	69,800	2,395
2006-10-17	2,415	2,415	2,395	2,405	34,300	2,405
2006-10-16	2,400	2,460	2,400	2,425	93,400	2,425
2006-10-13	2,340	2,360	2,330	2,335	27,400	2,335
2006-10-12	2,310	2,340	2,305	2,325	17,200	2,325
2006-10-11	2,400	2,410	2,340	2,350	42,100	2,350
2006-10-10	2,425	2,430	2,385	2,420	26,200	2,420
2006-10-06	2,480	2,480	2,435	2,440	23,400	2,440
2006-10-05	2,455	2,490	2,455	2,490	38,500	2,490
2006-10-04	2,470	2,475	2,450	2,460	26,100	2,460
2006-10-03	2,460	2,470	2,445	2,460	23,700	2,460
2006-10-02	2,415	2,480	2,415	2,480	43,700	2,480
2006-09-29	2,425	2,435	2,405	2,430	17,100	2,430
2006-09-28	2,425	2,425	2,395	2,415	19,200	2,415
2006-09-27	2,395	2,435	2,360	2,410	39,200	2,410
2006-09-26	2,390	2,400	2,375	2,380	8,300	2,380
2006-09-25	2,405	2,410	2,385	2,410	12,000	2,410
2006-09-22	2,395	2,405	2,380	2,390	12,400	2,390
2006-09-21	2,395	2,435	2,395	2,410	31,900	2,410
2006-09-20	2,405	2,415	2,400	2,400	17,900	2,400
2006-09-19	2,375	2,430	2,375	2,415	18,300	2,415
2006-09-15	2,400	2,405	2,375	2,385	10,900	2,385
2006-09-14	2,415	2,435	2,395	2,405	10,800	2,405
2006-09-13	2,400	2,420	2,385	2,400	41,000	2,400
2006-09-12	2,415	2,425	2,385	2,400	48,600	2,400
2006-09-11	2,450	2,450	2,420	2,425	39,600	2,425
2006-09-08	2,435	2,480	2,430	2,450	42,300	2,450
2006-09-07	2,435	2,450	2,430	2,435	33,700	2,435
2006-09-06	2,435	2,445	2,425	2,435	40,300	2,435
2006-09-05	2,435	2,435	2,420	2,425	34,600	2,425
2006-09-04	2,420	2,430	2,395	2,425	29,200	2,425
2006-09-01	2,350	2,435	2,350	2,400	43,600	2,400
2006-08-31	2,365	2,375	2,360	2,370	10,400	2,370
2006-08-30	2,360	2,360	2,345	2,355	27,700	2,355
2006-08-29	2,345	2,350	2,330	2,345	9,000	2,345
2006-08-28	2,380	2,380	2,310	2,335	47,300	2,335
2006-08-25	2,360	2,380	2,340	2,380	31,700	2,380
2006-08-24	2,370	2,375	2,345	2,360	29,100	2,360
2006-08-23	2,380	2,395	2,365	2,370	33,200	2,370
2006-08-22	2,380	2,400	2,355	2,380	58,200	2,380
2006-08-21	2,385	2,400	2,330	2,375	46,700	2,375
2006-08-18	2,370	2,405	2,365	2,395	58,600	2,395
2006-08-17	2,395	2,430	2,380	2,390	78,800	2,390
2006-08-16	2,385	2,395	2,365	2,395	45,100	2,395
2006-08-15	2,340	2,400	2,335	2,380	76,800	2,380
2006-08-14	2,270	2,355	2,270	2,345	64,100	2,345
2006-08-11	2,260	2,295	2,255	2,275	36,100	2,275
2006-08-10	2,260	2,280	2,260	2,260	24,800	2,260
2006-08-09	2,245	2,265	2,230	2,265	52,800	2,265
2006-08-08	2,240	2,255	2,235	2,245	18,700	2,245
2006-08-07	2,260	2,270	2,240	2,240	33,900	2,240
2006-08-04	2,255	2,285	2,240	2,250	37,700	2,250
2006-08-03	2,320	2,335	2,250	2,280	67,800	2,280
2006-08-02	2,305	2,345	2,300	2,330	50,500	2,330
2006-08-01	2,305	2,320	2,300	2,315	43,600	2,315
2006-07-31	2,290	2,340	2,290	2,325	66,400	2,325
2006-07-28	2,215	2,300	2,215	2,280	111,000	2,280
2006-07-27	2,205	2,250	2,200	2,240	91,000	2,240
2006-07-26	2,300	2,300	2,240	2,245	67,300	2,245
2006-07-25	2,350	2,350	2,275	2,295	77,100	2,295
2006-07-24	2,305	2,360	2,285	2,310	61,200	2,310
2006-07-21	2,395	2,395	2,240	2,310	148,500	2,310
2006-07-20	2,395	2,465	2,395	2,455	31,500	2,455
2006-07-19	2,390	2,400	2,375	2,375	25,000	2,375
2006-07-18	2,410	2,430	2,385	2,415	31,100	2,415
2006-07-14	2,450	2,470	2,430	2,450	12,500	2,450
2006-07-13	2,435	2,465	2,425	2,460	11,300	2,460
2006-07-12	2,470	2,480	2,440	2,450	19,500	2,450
2006-07-11	2,450	2,465	2,450	2,465	15,500	2,465
2006-07-10	2,475	2,480	2,450	2,465	35,400	2,465
2006-07-07	2,505	2,505	2,485	2,495	27,900	2,495
2006-07-06	2,510	2,515	2,470	2,480	41,000	2,480
2006-07-05	2,535	2,540	2,510	2,525	29,900	2,525
2006-07-04	2,530	2,545	2,530	2,540	27,600	2,540
2006-07-03	2,530	2,540	2,525	2,530	13,400	2,530
2006-06-30	2,515	2,540	2,505	2,525	31,600	2,525
2006-06-29	2,480	2,505	2,480	2,505	24,700	2,505
2006-06-28	2,480	2,500	2,470	2,485	25,100	2,485
2006-06-27	2,535	2,535	2,500	2,505	32,800	2,505
2006-06-26	2,545	2,545	2,495	2,515	30,600	2,515
2006-06-23	2,525	2,530	2,515	2,525	28,000	2,525
2006-06-22	2,525	2,550	2,510	2,550	28,500	2,550
2006-06-21	2,530	2,540	2,500	2,520	21,000	2,520
2006-06-20	2,530	2,545	2,520	2,530	15,200	2,530
2006-06-19	2,525	2,540	2,515	2,530	23,500	2,530
2006-06-16	2,550	2,565	2,540	2,545	31,800	2,545
2006-06-15	2,535	2,550	2,505	2,535	23,700	2,535
2006-06-14	2,460	2,545	2,460	2,500	36,500	2,500
2006-06-13	2,540	2,540	2,500	2,500	36,400	2,500
2006-06-12	2,500	2,565	2,480	2,565	63,900	2,565
2006-06-09	2,430	2,510	2,425	2,490	48,200	2,490
2006-06-08	2,550	2,550	2,460	2,470	46,300	2,470
2006-06-07	2,610	2,625	2,570	2,580	58,100	2,580
2006-06-06	2,640	2,670	2,635	2,635	40,200	2,635
2006-06-05	2,705	2,705	2,660	2,680	50,300	2,680
2006-06-02	2,650	2,705	2,615	2,690	106,400	2,690
2006-06-01	2,600	2,680	2,600	2,650	47,400	2,650
2006-05-31	2,625	2,635	2,575	2,580	58,700	2,580
2006-05-30	2,650	2,675	2,610	2,675	37,800	2,675
2006-05-29	2,650	2,695	2,605	2,670	69,200	2,670
2006-05-26	2,680	2,715	2,675	2,690	86,000	2,690
2006-05-25	2,590	2,620	2,590	2,610	25,100	2,610
2006-05-24	2,570	2,600	2,560	2,585	25,100	2,585
2006-05-23	2,615	2,625	2,575	2,575	42,400	2,575
2006-05-22	2,650	2,670	2,615	2,615	27,400	2,615
2006-05-19	2,615	2,640	2,580	2,635	16,800	2,635
2006-05-18	2,590	2,630	2,555	2,630	31,900	2,630
2006-05-17	2,590	2,630	2,580	2,630	43,900	2,630
2006-05-16	2,655	2,660	2,580	2,590	44,200	2,590
2006-05-15	2,605	2,655	2,585	2,650	40,500	2,650
2006-05-12	2,600	2,675	2,575	2,645	30,500	2,645
2006-05-11	2,645	2,670	2,615	2,635	23,600	2,635
2006-05-10	2,690	2,715	2,635	2,655	57,600	2,655
2006-05-09	2,735	2,750	2,710	2,730	42,000	2,730
2006-05-08	2,790	2,790	2,730	2,760	40,700	2,760
2006-05-02	2,725	2,770	2,725	2,750	34,800	2,750
2006-05-01	2,710	2,780	2,700	2,765	63,600	2,765
2006-04-28	2,700	2,715	2,665	2,715	28,900	2,715
2006-04-27	2,680	2,730	2,680	2,730	38,700	2,730
2006-04-26	2,720	2,720	2,640	2,665	55,700	2,665
2006-04-25	2,650	2,715	2,650	2,700	62,800	2,700
2006-04-24	2,680	2,700	2,635	2,690	54,500	2,690
2006-04-21	2,710	2,740	2,685	2,690	33,300	2,690
2006-04-20	2,765	2,765	2,715	2,720	51,000	2,720
2006-04-19	2,800	2,800	2,760	2,760	23,000	2,760
2006-04-18	2,750	2,780	2,745	2,760	39,100	2,760
2006-04-17	2,805	2,815	2,765	2,780	72,100	2,780
2006-04-14	2,805	2,805	2,745	2,805	40,300	2,805
2006-04-13	2,785	2,835	2,785	2,825	32,400	2,825
2006-04-12	2,850	2,850	2,790	2,810	74,100	2,810
2006-04-11	2,850	2,865	2,825	2,865	87,200	2,865
2006-04-10	2,845	2,875	2,835	2,840	73,700	2,840
2006-04-07	2,840	2,885	2,835	2,885	130,300	2,885
2006-04-06	2,800	2,840	2,790	2,830	99,500	2,830
2006-04-05	2,840	2,885	2,815	2,835	179,400	2,835
2006-04-04	2,775	2,850	2,775	2,815	194,500	2,815
2006-04-03	2,700	2,760	2,695	2,755	130,500	2,755
2006-03-31	2,675	2,700	2,665	2,690	114,900	2,690
2006-03-30	2,720	2,730	2,675	2,690	176,300	2,690
2006-03-29	2,670	2,740	2,655	2,725	120,700	2,725
2006-03-28	2,610	2,675	2,595	2,665	62,500	2,665
2006-03-27	2,595	2,675	2,595	2,630	108,400	2,630
2006-03-24	2,575	2,595	2,570	2,585	24,400	2,585
2006-03-23	2,575	2,590	2,550	2,575	45,400	2,575
2006-03-22	2,605	2,620	2,570	2,590	48,000	2,590
2006-03-20	2,560	2,620	2,555	2,600	73,000	2,600
2006-03-17	2,520	2,550	2,510	2,550	29,400	2,550
2006-03-16	2,560	2,560	2,495	2,530	47,400	2,530
2006-03-15	2,520	2,555	2,520	2,550	34,800	2,550
2006-03-14	2,535	2,540	2,520	2,525	33,600	2,525
2006-03-13	2,530	2,550	2,510	2,540	59,500	2,540
2006-03-10	2,545	2,560	2,485	2,520	51,800	2,520
2006-03-09	2,500	2,590	2,495	2,570	76,300	2,570
2006-03-08	2,470	2,500	2,465	2,490	31,900	2,490
2006-03-07	2,440	2,485	2,440	2,480	50,400	2,480
2006-03-06	2,415	2,445	2,405	2,440	37,600	2,440
2006-03-03	2,430	2,440	2,405	2,430	38,000	2,430
2006-03-02	2,465	2,485	2,405	2,405	90,500	2,405
2006-03-01	2,460	2,465	2,420	2,425	111,100	2,425
2006-02-28	2,535	2,565	2,495	2,500	120,900	2,500
2006-02-27	2,525	2,545	2,485	2,515	82,600	2,515
2006-02-24	2,490	2,510	2,470	2,495	98,200	2,495
2006-02-23	2,465	2,495	2,440	2,470	57,800	2,470
2006-02-22	2,450	2,480	2,405	2,425	103,100	2,425
2006-02-21	2,390	2,440	2,365	2,420	154,900	2,420
2006-02-20	2,420	2,440	2,360	2,395	52,900	2,395
2006-02-17	2,430	2,480	2,430	2,465	73,500	2,465
2006-02-16	2,435	2,450	2,410	2,450	69,100	2,450
2006-02-15	2,525	2,525	2,445	2,460	54,800	2,460
2006-02-14	2,480	2,505	2,415	2,490	64,500	2,490
2006-02-13	2,590	2,590	2,500	2,520	44,600	2,520
2006-02-10	2,630	2,630	2,555	2,605	45,000	2,605
2006-02-09	2,645	2,645	2,615	2,630	41,800	2,630
2006-02-08	2,650	2,655	2,615	2,620	56,700	2,620
2006-02-07	2,670	2,680	2,655	2,660	26,800	2,660
2006-02-06	2,655	2,675	2,645	2,670	59,300	2,670
2006-02-03	2,610	2,660	2,610	2,650	30,000	2,650
2006-02-02	2,645	2,650	2,625	2,650	18,500	2,650
2006-02-01	2,640	2,640	2,610	2,615	35,800	2,615
2006-01-31	2,665	2,665	2,635	2,645	49,400	2,645
2006-01-30	2,735	2,735	2,675	2,675	52,900	2,675
2006-01-27	2,665	2,700	2,655	2,695	56,200	2,695
2006-01-26	2,620	2,630	2,600	2,620	62,900	2,620
2006-01-25	2,635	2,635	2,610	2,620	51,700	2,620
2006-01-24	2,600	2,665	2,580	2,625	86,600	2,625
2006-01-23	2,590	2,605	2,535	2,585	49,600	2,585
2006-01-20	2,680	2,690	2,630	2,640	43,500	2,640
2006-01-19	2,560	2,685	2,560	2,640	40,900	2,640
2006-01-18	2,690	2,690	2,460	2,600	147,400	2,600
2006-01-17	2,750	2,805	2,660	2,730	51,800	2,730
2006-01-16	2,835	2,835	2,805	2,820	38,300	2,820
2006-01-13	2,840	2,845	2,820	2,835	33,900	2,835
2006-01-12	2,820	2,840	2,785	2,835	41,300	2,835
2006-01-11	2,750	2,845	2,750	2,820	48,100	2,820
2006-01-10	2,800	2,845	2,750	2,790	79,000	2,790
2006-01-06	2,850	2,850	2,780	2,800	89,000	2,800
2006-01-05	2,745	2,885	2,735	2,820	187,000	2,820
2006-01-04	2,680	2,735	2,680	2,705	61,000	2,705

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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