8793 NECキャピタルソリューション(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,215	1,215	1,194	1,205	22,800	1,205
2010-12-29	1,201	1,211	1,200	1,205	21,700	1,205
2010-12-28	1,195	1,209	1,192	1,201	13,400	1,201
2010-12-27	1,198	1,207	1,193	1,195	17,000	1,195
2010-12-24	1,192	1,205	1,192	1,197	21,700	1,197
2010-12-22	1,208	1,213	1,200	1,208	21,500	1,208
2010-12-21	1,201	1,221	1,197	1,208	22,900	1,208
2010-12-20	1,215	1,240	1,183	1,195	78,700	1,195
2010-12-17	1,183	1,216	1,183	1,213	58,800	1,213
2010-12-16	1,176	1,206	1,170	1,182	50,400	1,182
2010-12-15	1,160	1,193	1,160	1,193	50,300	1,193
2010-12-14	1,150	1,160	1,144	1,158	55,400	1,158
2010-12-13	1,154	1,158	1,143	1,156	19,700	1,156
2010-12-10	1,135	1,143	1,127	1,139	31,200	1,139
2010-12-09	1,136	1,143	1,130	1,131	24,400	1,131
2010-12-08	1,143	1,153	1,136	1,142	26,200	1,142
2010-12-07	1,145	1,150	1,133	1,143	30,400	1,143
2010-12-06	1,124	1,155	1,124	1,152	40,500	1,152
2010-12-03	1,135	1,136	1,108	1,117	26,700	1,117
2010-12-02	1,076	1,117	1,068	1,106	60,700	1,106
2010-12-01	1,064	1,064	1,050	1,060	16,100	1,060
2010-11-30	1,082	1,084	1,064	1,064	15,700	1,064
2010-11-29	1,066	1,084	1,062	1,083	30,900	1,083
2010-11-26	1,063	1,064	1,055	1,056	20,800	1,056
2010-11-25	1,059	1,065	1,053	1,059	16,700	1,059
2010-11-24	1,050	1,068	1,050	1,059	23,900	1,059
2010-11-22	1,069	1,069	1,050	1,057	27,900	1,057
2010-11-19	1,070	1,073	1,052	1,054	49,800	1,054
2010-11-18	1,055	1,074	1,045	1,072	20,800	1,072
2010-11-17	1,055	1,057	1,041	1,057	13,800	1,057
2010-11-16	1,051	1,062	1,047	1,056	41,200	1,056
2010-11-15	1,050	1,057	1,045	1,045	14,500	1,045
2010-11-12	1,042	1,058	1,042	1,050	15,600	1,050
2010-11-11	1,040	1,058	1,040	1,049	34,300	1,049
2010-11-10	1,037	1,052	1,036	1,046	29,100	1,046
2010-11-09	1,018	1,038	1,016	1,038	46,500	1,038
2010-11-08	1,019	1,024	1,012	1,015	34,100	1,015
2010-11-05	999	1,015	999	1,015	30,700	1,015
2010-11-04	991	1,005	991	996	13,900	996
2010-11-02	990	1,002	987	995	22,200	995
2010-11-01	1,004	1,015	990	999	39,900	999
2010-10-29	1,000	1,043	996	1,034	58,500	1,034
2010-10-28	1,003	1,013	981	998	134,800	998
2010-10-27	1,026	1,042	1,023	1,026	27,700	1,026
2010-10-26	1,038	1,043	1,021	1,025	39,900	1,025
2010-10-25	1,040	1,054	1,032	1,036	38,300	1,036
2010-10-22	1,021	1,035	1,020	1,030	101,100	1,030
2010-10-21	980	987	970	973	19,400	973
2010-10-20	970	981	963	980	15,800	980
2010-10-19	977	990	974	976	16,000	976
2010-10-18	968	986	968	983	23,500	983
2010-10-15	989	989	965	970	38,600	970
2010-10-14	987	997	987	989	27,700	989
2010-10-13	990	995	987	988	28,300	988
2010-10-12	1,011	1,015	986	987	39,700	987
2010-10-08	1,018	1,021	1,011	1,011	23,000	1,011
2010-10-07	1,015	1,040	1,013	1,029	11,400	1,029
2010-10-06	1,010	1,020	1,008	1,016	15,100	1,016
2010-10-05	1,007	1,011	990	1,007	32,000	1,007
2010-10-04	1,035	1,037	1,010	1,012	17,400	1,012
2010-10-01	1,043	1,043	1,031	1,039	18,600	1,039
2010-09-30	1,049	1,049	1,034	1,039	16,800	1,039
2010-09-29	1,036	1,050	1,034	1,050	21,400	1,050
2010-09-28	1,048	1,050	1,036	1,036	31,700	1,036
2010-09-27	1,063	1,076	1,057	1,073	30,800	1,073
2010-09-24	1,058	1,066	1,057	1,060	23,500	1,060
2010-09-22	1,057	1,069	1,056	1,058	20,100	1,058
2010-09-21	1,061	1,068	1,056	1,056	18,900	1,056
2010-09-17	1,041	1,060	1,041	1,054	27,200	1,054
2010-09-16	1,041	1,043	1,034	1,036	17,600	1,036
2010-09-15	1,036	1,048	1,031	1,041	18,500	1,041
2010-09-14	1,035	1,053	1,033	1,035	9,500	1,035
2010-09-13	1,037	1,042	1,033	1,035	14,300	1,035
2010-09-10	1,047	1,047	1,033	1,036	22,200	1,036
2010-09-09	1,040	1,044	1,029	1,031	13,900	1,031
2010-09-08	1,048	1,050	1,032	1,037	17,100	1,037
2010-09-07	1,055	1,059	1,050	1,051	11,500	1,051
2010-09-06	1,050	1,056	1,049	1,055	13,700	1,055
2010-09-03	1,044	1,058	1,044	1,048	8,400	1,048
2010-09-02	1,057	1,068	1,051	1,053	18,700	1,053
2010-09-01	1,048	1,067	1,044	1,051	20,100	1,051
2010-08-31	1,050	1,052	1,041	1,043	21,500	1,043
2010-08-30	1,073	1,079	1,047	1,052	16,600	1,052
2010-08-27	1,037	1,050	1,025	1,043	19,200	1,043
2010-08-26	1,042	1,046	1,033	1,039	14,000	1,039
2010-08-25	1,042	1,046	1,027	1,035	18,500	1,035
2010-08-24	1,053	1,067	1,047	1,055	22,300	1,055
2010-08-23	1,060	1,065	1,050	1,053	18,900	1,053
2010-08-20	1,072	1,081	1,061	1,062	14,900	1,062
2010-08-19	1,074	1,092	1,070	1,085	13,200	1,085
2010-08-18	1,077	1,080	1,062	1,076	17,200	1,076
2010-08-17	1,061	1,063	1,042	1,060	15,200	1,060
2010-08-16	1,064	1,079	1,061	1,064	9,500	1,064
2010-08-13	1,078	1,083	1,059	1,067	30,800	1,067
2010-08-12	1,077	1,098	1,060	1,086	23,800	1,086
2010-08-11	1,150	1,150	1,090	1,101	23,900	1,101
2010-08-10	1,145	1,153	1,142	1,151	28,100	1,151
2010-08-09	1,130	1,150	1,125	1,149	30,300	1,149
2010-08-06	1,125	1,131	1,120	1,129	24,900	1,129
2010-08-05	1,114	1,127	1,113	1,127	17,000	1,127
2010-08-04	1,108	1,110	1,103	1,105	17,900	1,105
2010-08-03	1,105	1,117	1,103	1,115	35,900	1,115
2010-08-02	1,085	1,103	1,085	1,095	22,200	1,095
2010-07-30	1,097	1,097	1,079	1,083	28,300	1,083
2010-07-29	1,085	1,097	1,073	1,095	30,200	1,095
2010-07-28	1,058	1,084	1,058	1,084	35,800	1,084
2010-07-27	1,059	1,065	1,054	1,059	25,300	1,059
2010-07-26	1,051	1,054	1,041	1,052	38,100	1,052
2010-07-23	1,032	1,043	1,030	1,035	21,000	1,035
2010-07-22	1,020	1,025	1,018	1,019	15,000	1,019
2010-07-21	1,037	1,040	1,021	1,022	10,700	1,022
2010-07-20	1,020	1,033	1,018	1,033	21,600	1,033
2010-07-16	1,032	1,046	1,020	1,025	26,600	1,025
2010-07-15	1,038	1,046	1,031	1,034	16,400	1,034
2010-07-14	1,038	1,053	1,038	1,047	13,100	1,047
2010-07-13	1,051	1,065	1,030	1,030	50,800	1,030
2010-07-12	1,060	1,069	1,050	1,054	16,800	1,054
2010-07-09	1,057	1,066	1,057	1,057	15,800	1,057
2010-07-08	1,057	1,071	1,056	1,059	36,600	1,059
2010-07-07	1,066	1,073	1,051	1,054	39,200	1,054
2010-07-06	1,074	1,074	1,047	1,065	48,700	1,065
2010-07-05	1,060	1,089	1,059	1,073	25,800	1,073
2010-07-02	1,067	1,072	1,050	1,063	21,400	1,063
2010-07-01	1,055	1,085	1,055	1,062	43,100	1,062
2010-06-30	1,047	1,061	1,045	1,052	26,800	1,052
2010-06-29	1,073	1,089	1,060	1,066	32,900	1,066
2010-06-28	1,085	1,092	1,062	1,068	34,800	1,068
2010-06-25	1,087	1,105	1,074	1,080	46,800	1,080
2010-06-24	1,101	1,119	1,086	1,107	43,400	1,107
2010-06-23	1,100	1,116	1,100	1,100	24,200	1,100
2010-06-22	1,090	1,110	1,088	1,110	31,900	1,110
2010-06-21	1,066	1,096	1,066	1,095	40,100	1,095
2010-06-18	1,072	1,078	1,026	1,053	105,600	1,053
2010-06-17	1,069	1,079	1,067	1,074	16,600	1,074
2010-06-16	1,080	1,080	1,069	1,069	25,400	1,069
2010-06-15	1,061	1,071	1,060	1,061	17,500	1,061
2010-06-14	1,078	1,085	1,062	1,072	21,300	1,072
2010-06-11	1,065	1,077	1,058	1,063	27,000	1,063
2010-06-10	1,035	1,066	1,035	1,065	21,600	1,065
2010-06-09	1,050	1,050	1,031	1,036	18,900	1,036
2010-06-08	1,050	1,067	1,043	1,050	48,900	1,050
2010-06-07	1,090	1,090	1,059	1,062	37,200	1,062
2010-06-04	1,120	1,121	1,091	1,097	39,000	1,097
2010-06-03	1,112	1,112	1,089	1,108	20,900	1,108
2010-06-02	1,081	1,105	1,079	1,087	42,000	1,087
2010-06-01	1,104	1,123	1,080	1,089	45,800	1,089
2010-05-31	1,083	1,110	1,080	1,096	39,500	1,096
2010-05-28	1,110	1,135	1,070	1,074	43,200	1,074
2010-05-27	1,085	1,087	1,073	1,082	25,500	1,082
2010-05-26	1,071	1,085	1,060	1,085	26,200	1,085
2010-05-25	1,088	1,089	1,063	1,070	19,900	1,070
2010-05-24	1,079	1,102	1,062	1,091	33,100	1,091
2010-05-21	1,071	1,090	1,057	1,076	79,400	1,076
2010-05-20	1,121	1,152	1,120	1,127	25,800	1,127
2010-05-19	1,125	1,152	1,117	1,136	30,000	1,136
2010-05-18	1,141	1,149	1,127	1,136	48,000	1,136
2010-05-17	1,155	1,165	1,135	1,141	47,700	1,141
2010-05-14	1,163	1,163	1,144	1,150	50,500	1,150
2010-05-13	1,179	1,184	1,159	1,168	48,900	1,168
2010-05-12	1,175	1,185	1,158	1,173	30,400	1,173
2010-05-11	1,201	1,210	1,150	1,170	74,300	1,170
2010-05-10	1,181	1,208	1,179	1,199	56,200	1,199
2010-05-07	1,200	1,209	1,168	1,178	71,200	1,178
2010-05-06	1,285	1,289	1,239	1,247	50,000	1,247
2010-04-30	1,306	1,315	1,275	1,297	95,200	1,297
2010-04-28	1,221	1,264	1,217	1,261	56,200	1,261
2010-04-27	1,247	1,260	1,231	1,245	46,800	1,245
2010-04-26	1,223	1,248	1,223	1,245	31,700	1,245
2010-04-23	1,205	1,226	1,205	1,223	27,800	1,223
2010-04-22	1,223	1,223	1,205	1,205	30,200	1,205
2010-04-21	1,207	1,229	1,205	1,223	35,600	1,223
2010-04-20	1,211	1,218	1,193	1,201	22,100	1,201
2010-04-19	1,204	1,212	1,201	1,201	27,500	1,201
2010-04-16	1,235	1,238	1,227	1,230	12,200	1,230
2010-04-15	1,235	1,238	1,231	1,233	18,800	1,233
2010-04-14	1,239	1,240	1,234	1,234	20,500	1,234
2010-04-13	1,234	1,240	1,229	1,234	19,500	1,234
2010-04-12	1,226	1,242	1,226	1,232	22,500	1,232
2010-04-09	1,214	1,225	1,214	1,221	21,600	1,221
2010-04-08	1,214	1,219	1,207	1,214	22,500	1,214
2010-04-07	1,207	1,220	1,200	1,213	33,900	1,213
2010-04-06	1,195	1,204	1,195	1,200	21,100	1,200
2010-04-05	1,192	1,197	1,189	1,196	26,100	1,196
2010-04-02	1,201	1,205	1,187	1,191	34,800	1,191
2010-04-01	1,200	1,205	1,188	1,201	56,100	1,201
2010-03-31	1,207	1,218	1,204	1,207	61,200	1,207
2010-03-30	1,171	1,200	1,171	1,197	45,700	1,197
2010-03-29	1,161	1,191	1,157	1,171	93,100	1,171
2010-03-26	1,214	1,214	1,206	1,213	130,100	1,213
2010-03-25	1,206	1,213	1,206	1,208	40,600	1,208
2010-03-24	1,207	1,217	1,205	1,206	24,500	1,206
2010-03-23	1,212	1,218	1,203	1,203	33,500	1,203
2010-03-19	1,226	1,228	1,202	1,202	60,200	1,202
2010-03-18	1,230	1,234	1,215	1,215	28,000	1,215
2010-03-17	1,222	1,231	1,213	1,225	38,900	1,225
2010-03-16	1,223	1,228	1,217	1,217	20,100	1,217
2010-03-15	1,238	1,239	1,214	1,223	41,000	1,223
2010-03-12	1,200	1,207	1,191	1,198	33,700	1,198
2010-03-11	1,185	1,200	1,185	1,199	22,600	1,199
2010-03-10	1,179	1,196	1,173	1,183	30,000	1,183
2010-03-09	1,187	1,189	1,167	1,172	46,000	1,172
2010-03-08	1,198	1,198	1,181	1,184	28,400	1,184
2010-03-05	1,174	1,177	1,160	1,177	29,400	1,177
2010-03-04	1,151	1,174	1,147	1,151	46,800	1,151
2010-03-03	1,214	1,214	1,132	1,152	124,500	1,152
2010-03-02	1,218	1,225	1,190	1,208	46,300	1,208
2010-03-01	1,220	1,227	1,206	1,215	28,300	1,215
2010-02-26	1,214	1,225	1,206	1,225	27,500	1,225
2010-02-25	1,215	1,229	1,212	1,220	26,500	1,220
2010-02-24	1,244	1,245	1,216	1,227	18,500	1,227
2010-02-23	1,254	1,254	1,232	1,238	12,300	1,238
2010-02-22	1,235	1,254	1,234	1,254	25,900	1,254
2010-02-19	1,271	1,271	1,222	1,224	17,500	1,224
2010-02-18	1,245	1,265	1,235	1,251	27,200	1,251
2010-02-17	1,260	1,261	1,229	1,244	15,400	1,244
2010-02-16	1,272	1,272	1,231	1,250	27,000	1,250
2010-02-15	1,301	1,302	1,270	1,270	10,000	1,270
2010-02-12	1,284	1,303	1,273	1,296	16,700	1,296
2010-02-10	1,294	1,294	1,274	1,279	9,500	1,279
2010-02-09	1,274	1,308	1,261	1,292	41,000	1,292
2010-02-08	1,271	1,284	1,270	1,274	21,500	1,274
2010-02-05	1,269	1,280	1,258	1,264	15,700	1,264
2010-02-04	1,275	1,286	1,270	1,286	18,200	1,286
2010-02-03	1,260	1,275	1,252	1,270	18,200	1,270
2010-02-02	1,242	1,260	1,231	1,259	20,600	1,259
2010-02-01	1,275	1,275	1,245	1,257	59,000	1,257
2010-01-29	1,268	1,277	1,244	1,275	43,200	1,275
2010-01-28	1,250	1,282	1,245	1,263	24,900	1,263
2010-01-27	1,244	1,263	1,241	1,252	26,100	1,252
2010-01-26	1,280	1,280	1,256	1,256	27,600	1,256
2010-01-25	1,275	1,285	1,270	1,281	25,900	1,281
2010-01-22	1,269	1,282	1,255	1,281	21,500	1,281
2010-01-21	1,245	1,283	1,240	1,281	16,500	1,281
2010-01-20	1,256	1,269	1,250	1,256	9,900	1,256
2010-01-19	1,286	1,297	1,255	1,258	16,400	1,258
2010-01-18	1,286	1,297	1,280	1,281	13,000	1,281
2010-01-15	1,283	1,300	1,267	1,299	26,900	1,299
2010-01-14	1,288	1,288	1,262	1,279	29,600	1,279
2010-01-13	1,259	1,286	1,250	1,280	41,400	1,280
2010-01-12	1,250	1,285	1,195	1,252	30,100	1,252
2010-01-08	1,249	1,249	1,221	1,244	23,700	1,244
2010-01-07	1,225	1,241	1,222	1,241	26,600	1,241
2010-01-06	1,204	1,227	1,204	1,225	9,500	1,225
2010-01-05	1,210	1,214	1,200	1,200	17,500	1,200
2010-01-04	1,189	1,207	1,182	1,188	9,700	1,188

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