8793 NECキャピタルソリューション(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,116	1,121	1,106	1,121	12,100	1,121
2011-12-29	1,120	1,121	1,112	1,115	16,100	1,115
2011-12-28	1,111	1,127	1,111	1,127	12,300	1,127
2011-12-27	1,111	1,128	1,110	1,111	20,900	1,111
2011-12-26	1,136	1,145	1,131	1,141	33,900	1,141
2011-12-22	1,119	1,129	1,114	1,129	12,100	1,129
2011-12-21	1,124	1,127	1,107	1,126	25,600	1,126
2011-12-20	1,080	1,129	1,076	1,124	46,600	1,124
2011-12-19	1,062	1,080	1,057	1,080	32,200	1,080
2011-12-16	1,064	1,069	1,058	1,058	16,800	1,058
2011-12-15	1,053	1,065	1,044	1,064	41,600	1,064
2011-12-14	1,095	1,095	1,047	1,049	72,900	1,049
2011-12-13	1,101	1,110	1,087	1,093	48,600	1,093
2011-12-12	1,129	1,130	1,113	1,114	19,200	1,114
2011-12-09	1,099	1,129	1,079	1,129	60,200	1,129
2011-12-08	1,110	1,110	1,081	1,098	26,000	1,098
2011-12-07	1,109	1,120	1,095	1,120	36,800	1,120
2011-12-06	1,123	1,123	1,100	1,117	19,700	1,117
2011-12-05	1,122	1,122	1,111	1,119	10,200	1,119
2011-12-02	1,109	1,118	1,103	1,110	8,600	1,110
2011-12-01	1,129	1,140	1,083	1,110	87,200	1,110
2011-11-30	1,082	1,132	1,078	1,129	52,800	1,129
2011-11-29	1,056	1,079	1,054	1,078	66,100	1,078
2011-11-28	1,032	1,060	1,030	1,050	29,100	1,050
2011-11-25	1,021	1,050	1,020	1,034	29,100	1,034
2011-11-24	1,025	1,043	1,024	1,030	7,300	1,030
2011-11-22	1,018	1,045	1,018	1,037	18,400	1,037
2011-11-21	1,017	1,029	1,017	1,027	10,200	1,027
2011-11-18	1,029	1,030	1,010	1,015	24,500	1,015
2011-11-17	1,021	1,031	1,011	1,030	14,100	1,030
2011-11-16	1,047	1,047	1,019	1,024	13,700	1,024
2011-11-15	1,054	1,056	1,043	1,047	11,900	1,047
2011-11-14	1,062	1,068	1,051	1,057	12,600	1,057
2011-11-11	1,064	1,074	1,051	1,054	14,800	1,054
2011-11-10	1,090	1,092	1,056	1,064	49,800	1,064
2011-11-09	1,111	1,120	1,101	1,112	11,900	1,112
2011-11-08	1,125	1,127	1,104	1,105	19,800	1,105
2011-11-07	1,111	1,125	1,092	1,125	19,900	1,125
2011-11-04	1,085	1,117	1,082	1,112	18,400	1,112
2011-11-02	1,098	1,100	1,066	1,072	46,800	1,072
2011-11-01	1,119	1,127	1,102	1,108	29,500	1,108
2011-10-31	1,140	1,142	1,110	1,132	53,100	1,132
2011-10-28	1,130	1,145	1,129	1,143	80,400	1,143
2011-10-27	1,085	1,111	1,066	1,108	54,900	1,108
2011-10-26	1,064	1,087	1,052	1,086	32,800	1,086
2011-10-25	1,080	1,080	1,059	1,063	22,100	1,063
2011-10-24	1,080	1,085	1,075	1,077	15,400	1,077
2011-10-21	1,090	1,090	1,078	1,082	17,800	1,082
2011-10-20	1,073	1,094	1,073	1,090	37,700	1,090
2011-10-19	1,076	1,082	1,060	1,073	59,000	1,073
2011-10-18	1,025	1,037	1,017	1,034	7,300	1,034
2011-10-17	1,033	1,033	1,015	1,028	9,800	1,028
2011-10-14	1,038	1,041	1,008	1,013	22,700	1,013
2011-10-13	1,030	1,040	1,023	1,040	20,400	1,040
2011-10-12	1,022	1,042	1,022	1,029	7,400	1,029
2011-10-11	1,020	1,040	1,013	1,031	13,400	1,031
2011-10-07	1,017	1,023	1,005	1,006	11,800	1,006
2011-10-06	1,007	1,030	1,004	1,016	9,200	1,016
2011-10-05	1,030	1,030	1,000	1,000	9,400	1,000
2011-10-04	1,030	1,035	1,016	1,030	11,400	1,030
2011-10-03	1,039	1,040	1,025	1,036	6,900	1,036
2011-09-30	1,044	1,048	1,033	1,048	21,100	1,048
2011-09-29	1,020	1,040	1,020	1,037	19,100	1,037
2011-09-28	1,001	1,029	1,001	1,029	24,900	1,029
2011-09-27	1,002	1,013	1,001	1,012	23,800	1,012
2011-09-26	1,010	1,010	994	996	35,900	996
2011-09-22	1,035	1,035	1,014	1,019	16,700	1,019
2011-09-21	1,036	1,047	1,035	1,035	9,200	1,035
2011-09-20	1,030	1,035	1,025	1,035	16,000	1,035
2011-09-16	1,026	1,031	1,021	1,030	20,900	1,030
2011-09-15	1,015	1,022	1,010	1,019	14,700	1,019
2011-09-14	1,018	1,018	1,002	1,009	19,300	1,009
2011-09-13	1,013	1,017	1,004	1,015	16,700	1,015
2011-09-12	1,007	1,009	1,000	1,002	10,000	1,002
2011-09-09	1,004	1,018	1,003	1,017	23,400	1,017
2011-09-08	1,014	1,017	1,000	1,005	20,100	1,005
2011-09-07	1,006	1,010	1,003	1,006	9,400	1,006
2011-09-06	1,011	1,011	998	1,000	24,900	1,000
2011-09-05	1,011	1,013	1,004	1,008	9,900	1,008
2011-09-02	1,018	1,018	1,009	1,011	30,300	1,011
2011-09-01	1,036	1,036	1,015	1,017	38,700	1,017
2011-08-31	1,027	1,030	1,010	1,030	19,100	1,030
2011-08-30	1,027	1,032	1,024	1,027	17,000	1,027
2011-08-29	1,021	1,027	1,010	1,025	13,600	1,025
2011-08-26	1,009	1,012	1,003	1,011	9,500	1,011
2011-08-25	1,001	1,010	1,001	1,001	14,100	1,001
2011-08-24	1,023	1,023	996	997	48,200	997
2011-08-23	1,023	1,023	1,010	1,014	13,100	1,014
2011-08-22	1,022	1,033	1,009	1,011	19,400	1,011
2011-08-19	1,028	1,034	1,016	1,020	22,300	1,020
2011-08-18	1,060	1,061	1,045	1,050	12,000	1,050
2011-08-17	1,046	1,057	1,039	1,056	13,500	1,056
2011-08-16	1,063	1,065	1,043	1,050	19,000	1,050
2011-08-15	1,039	1,060	1,039	1,059	37,200	1,059
2011-08-12	1,040	1,047	1,031	1,033	28,300	1,033
2011-08-11	1,000	1,029	998	1,029	54,400	1,029
2011-08-10	1,010	1,010	999	1,004	22,000	1,004
2011-08-09	982	984	964	980	67,000	980
2011-08-08	999	1,000	988	991	43,800	991
2011-08-05	998	1,003	989	997	67,200	997
2011-08-04	1,018	1,025	1,013	1,015	30,600	1,015
2011-08-03	1,023	1,030	1,015	1,019	30,400	1,019
2011-08-02	1,036	1,038	1,023	1,026	44,000	1,026
2011-08-01	1,036	1,044	1,032	1,037	38,600	1,037
2011-07-29	1,069	1,075	1,034	1,035	64,300	1,035
2011-07-28	1,035	1,041	1,031	1,041	25,500	1,041
2011-07-27	1,069	1,069	1,049	1,052	33,700	1,052
2011-07-26	1,082	1,082	1,067	1,069	23,800	1,069
2011-07-25	1,085	1,088	1,073	1,074	14,800	1,074
2011-07-22	1,085	1,091	1,079	1,085	14,400	1,085
2011-07-21	1,072	1,079	1,071	1,079	7,700	1,079
2011-07-20	1,079	1,082	1,068	1,072	12,300	1,072
2011-07-19	1,078	1,082	1,066	1,066	23,200	1,066
2011-07-15	1,093	1,096	1,083	1,085	15,100	1,085
2011-07-14	1,104	1,104	1,090	1,091	10,600	1,091
2011-07-13	1,080	1,101	1,080	1,100	11,000	1,100
2011-07-12	1,099	1,099	1,074	1,080	19,600	1,080
2011-07-11	1,110	1,112	1,101	1,103	24,600	1,103
2011-07-08	1,103	1,115	1,103	1,110	21,400	1,110
2011-07-07	1,107	1,107	1,099	1,101	13,600	1,101
2011-07-06	1,104	1,107	1,091	1,107	16,000	1,107
2011-07-05	1,100	1,108	1,094	1,097	25,300	1,097
2011-07-04	1,099	1,099	1,091	1,097	27,700	1,097
2011-07-01	1,071	1,089	1,070	1,082	28,600	1,082
2011-06-30	1,060	1,073	1,053	1,070	40,400	1,070
2011-06-29	1,034	1,050	1,030	1,050	32,100	1,050
2011-06-28	1,000	1,020	1,000	1,019	30,700	1,019
2011-06-27	1,005	1,006	996	997	42,400	997
2011-06-24	1,019	1,019	998	999	40,200	999
2011-06-23	1,006	1,010	998	1,000	33,400	1,000
2011-06-22	1,015	1,020	1,000	1,011	20,000	1,011
2011-06-21	1,001	1,015	1,001	1,005	11,000	1,005
2011-06-20	1,000	1,020	1,000	1,007	15,300	1,007
2011-06-17	1,009	1,013	998	1,001	30,000	1,001
2011-06-16	1,021	1,024	1,010	1,013	8,900	1,013
2011-06-15	1,019	1,027	1,015	1,024	21,900	1,024
2011-06-14	1,002	1,023	1,002	1,014	12,500	1,014
2011-06-13	1,000	1,008	990	1,008	37,300	1,008
2011-06-10	1,006	1,013	1,000	1,000	34,400	1,000
2011-06-09	1,017	1,019	1,003	1,005	24,300	1,005
2011-06-08	1,022	1,031	1,013	1,018	19,200	1,018
2011-06-07	1,027	1,032	1,020	1,030	26,600	1,030
2011-06-06	1,044	1,045	1,015	1,038	23,100	1,038
2011-06-03	1,057	1,060	1,033	1,040	35,200	1,040
2011-06-02	1,066	1,075	1,052	1,067	32,100	1,067
2011-06-01	1,084	1,089	1,066	1,089	32,400	1,089
2011-05-31	1,070	1,078	1,061	1,071	21,400	1,071
2011-05-30	1,054	1,071	1,049	1,068	27,300	1,068
2011-05-27	1,054	1,063	1,050	1,054	25,400	1,054
2011-05-26	1,054	1,066	1,046	1,054	26,300	1,054
2011-05-25	1,054	1,062	1,044	1,049	21,400	1,049
2011-05-24	1,045	1,071	1,036	1,061	61,800	1,061
2011-05-23	1,056	1,074	1,043	1,043	31,500	1,043
2011-05-20	1,077	1,097	1,065	1,069	37,700	1,069
2011-05-19	1,112	1,130	1,075	1,085	39,200	1,085
2011-05-18	1,097	1,108	1,087	1,097	26,100	1,097
2011-05-17	1,095	1,107	1,088	1,095	37,700	1,095
2011-05-16	1,111	1,121	1,091	1,095	44,200	1,095
2011-05-13	1,122	1,130	1,117	1,128	49,100	1,128
2011-05-12	1,128	1,134	1,120	1,130	21,400	1,130
2011-05-11	1,137	1,143	1,128	1,129	22,400	1,129
2011-05-10	1,133	1,140	1,124	1,138	27,800	1,138
2011-05-09	1,150	1,150	1,130	1,137	42,800	1,137
2011-05-06	1,143	1,148	1,129	1,146	49,400	1,146
2011-05-02	1,171	1,184	1,134	1,144	122,800	1,144
2011-04-28	1,210	1,211	1,195	1,201	33,700	1,201
2011-04-27	1,213	1,221	1,195	1,196	35,400	1,196
2011-04-26	1,233	1,233	1,206	1,218	29,700	1,218
2011-04-25	1,254	1,258	1,225	1,234	19,700	1,234
2011-04-22	1,260	1,260	1,231	1,254	16,800	1,254
2011-04-21	1,260	1,267	1,237	1,247	25,800	1,247
2011-04-20	1,238	1,265	1,238	1,260	26,700	1,260
2011-04-19	1,243	1,256	1,225	1,236	24,000	1,236
2011-04-18	1,281	1,292	1,273	1,273	18,700	1,273
2011-04-15	1,292	1,303	1,258	1,291	38,300	1,291
2011-04-14	1,227	1,298	1,222	1,284	58,700	1,284
2011-04-13	1,226	1,249	1,216	1,238	42,900	1,238
2011-04-12	1,250	1,273	1,233	1,243	36,700	1,243
2011-04-11	1,255	1,295	1,247	1,276	35,200	1,276
2011-04-08	1,200	1,271	1,193	1,257	64,800	1,257
2011-04-07	1,250	1,263	1,213	1,216	67,400	1,216
2011-04-06	1,300	1,300	1,247	1,252	38,500	1,252
2011-04-05	1,305	1,310	1,277	1,306	57,500	1,306
2011-04-04	1,320	1,336	1,308	1,308	34,400	1,308
2011-04-01	1,358	1,358	1,314	1,316	28,200	1,316
2011-03-31	1,317	1,365	1,317	1,364	72,000	1,364
2011-03-30	1,304	1,338	1,304	1,333	42,000	1,333
2011-03-29	1,246	1,320	1,225	1,296	128,000	1,296
2011-03-28	1,300	1,304	1,261	1,271	180,200	1,271
2011-03-25	1,320	1,320	1,288	1,300	64,300	1,300
2011-03-24	1,335	1,342	1,289	1,298	81,700	1,298
2011-03-23	1,345	1,357	1,322	1,342	40,200	1,342
2011-03-22	1,300	1,347	1,282	1,339	58,700	1,339
2011-03-18	1,187	1,271	1,179	1,262	45,600	1,262
2011-03-17	1,050	1,184	1,050	1,127	81,400	1,127
2011-03-16	965	1,094	965	1,089	83,600	1,089
2011-03-15	1,140	1,150	889	961	75,500	961
2011-03-14	1,120	1,249	1,110	1,189	87,000	1,189
2011-03-11	1,405	1,405	1,381	1,390	72,400	1,390
2011-03-10	1,424	1,424	1,403	1,405	42,600	1,405
2011-03-09	1,436	1,436	1,414	1,416	20,600	1,416
2011-03-08	1,415	1,430	1,407	1,418	17,800	1,418
2011-03-07	1,425	1,435	1,402	1,417	31,100	1,417
2011-03-04	1,432	1,440	1,417	1,428	29,100	1,428
2011-03-03	1,429	1,434	1,422	1,425	31,300	1,425
2011-03-02	1,397	1,429	1,396	1,412	39,600	1,412
2011-03-01	1,424	1,444	1,408	1,425	50,800	1,425
2011-02-28	1,369	1,412	1,346	1,397	63,200	1,397
2011-02-25	1,338	1,341	1,315	1,339	70,800	1,339
2011-02-24	1,373	1,374	1,332	1,338	83,100	1,338
2011-02-23	1,381	1,410	1,370	1,375	63,200	1,375
2011-02-22	1,458	1,458	1,407	1,409	69,300	1,409
2011-02-21	1,463	1,475	1,457	1,467	25,900	1,467
2011-02-18	1,491	1,491	1,457	1,462	61,800	1,462
2011-02-17	1,454	1,495	1,454	1,476	64,500	1,476
2011-02-16	1,441	1,454	1,439	1,446	18,400	1,446
2011-02-15	1,446	1,448	1,437	1,441	21,700	1,441
2011-02-14	1,445	1,454	1,427	1,441	53,600	1,441
2011-02-10	1,405	1,405	1,386	1,402	29,300	1,402
2011-02-09	1,400	1,403	1,391	1,391	15,300	1,391
2011-02-08	1,402	1,411	1,401	1,401	15,000	1,401
2011-02-07	1,428	1,429	1,390	1,402	32,200	1,402
2011-02-04	1,408	1,425	1,400	1,425	32,500	1,425
2011-02-03	1,408	1,408	1,391	1,403	18,000	1,403
2011-02-02	1,384	1,410	1,384	1,400	36,500	1,400
2011-02-01	1,362	1,383	1,362	1,377	23,100	1,377
2011-01-31	1,353	1,378	1,325	1,362	33,800	1,362
2011-01-28	1,353	1,359	1,332	1,353	33,000	1,353
2011-01-27	1,368	1,384	1,353	1,358	31,700	1,358
2011-01-26	1,400	1,400	1,366	1,366	26,100	1,366
2011-01-25	1,387	1,408	1,380	1,399	33,900	1,399
2011-01-24	1,352	1,381	1,336	1,380	41,600	1,380
2011-01-21	1,419	1,437	1,342	1,343	95,300	1,343
2011-01-20	1,420	1,444	1,407	1,434	78,300	1,434
2011-01-19	1,380	1,421	1,375	1,421	101,500	1,421
2011-01-18	1,304	1,336	1,303	1,331	47,300	1,331
2011-01-17	1,301	1,310	1,296	1,303	25,000	1,303
2011-01-14	1,289	1,300	1,285	1,291	26,700	1,291
2011-01-13	1,276	1,299	1,276	1,295	22,700	1,295
2011-01-12	1,278	1,285	1,267	1,275	24,700	1,275
2011-01-11	1,264	1,279	1,261	1,263	23,000	1,263
2011-01-07	1,259	1,268	1,254	1,260	30,500	1,260
2011-01-06	1,241	1,263	1,241	1,261	38,400	1,261
2011-01-05	1,237	1,258	1,236	1,240	58,900	1,240
2011-01-04	1,214	1,233	1,210	1,229	34,000	1,229

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