8793 NECキャピタルソリューション(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,290	1,305	1,265	1,300	25,700	1,300
2012-12-27	1,254	1,302	1,251	1,284	38,800	1,284
2012-12-26	1,220	1,252	1,217	1,246	33,400	1,246
2012-12-25	1,214	1,229	1,214	1,220	17,600	1,220
2012-12-21	1,228	1,231	1,206	1,211	16,600	1,211
2012-12-20	1,225	1,230	1,200	1,228	17,800	1,228
2012-12-19	1,190	1,226	1,189	1,226	43,700	1,226
2012-12-18	1,185	1,194	1,179	1,191	19,100	1,191
2012-12-17	1,188	1,188	1,178	1,182	12,800	1,182
2012-12-14	1,188	1,188	1,175	1,175	29,500	1,175
2012-12-13	1,171	1,185	1,171	1,174	26,800	1,174
2012-12-12	1,165	1,179	1,157	1,164	41,800	1,164
2012-12-11	1,154	1,162	1,147	1,162	12,500	1,162
2012-12-10	1,163	1,163	1,142	1,145	16,100	1,145
2012-12-07	1,163	1,163	1,151	1,154	10,800	1,154
2012-12-06	1,170	1,174	1,155	1,162	19,200	1,162
2012-12-05	1,154	1,168	1,143	1,168	25,500	1,168
2012-12-04	1,146	1,148	1,135	1,142	32,200	1,142
2012-12-03	1,150	1,155	1,141	1,141	18,300	1,141
2012-11-30	1,158	1,162	1,146	1,148	27,100	1,148
2012-11-29	1,144	1,161	1,144	1,161	12,300	1,161
2012-11-28	1,167	1,168	1,141	1,144	15,900	1,144
2012-11-27	1,158	1,171	1,145	1,166	21,200	1,166
2012-11-26	1,181	1,187	1,138	1,154	30,400	1,154
2012-11-22	1,160	1,179	1,160	1,179	28,400	1,179
2012-11-21	1,161	1,168	1,154	1,160	14,000	1,160
2012-11-20	1,160	1,169	1,153	1,164	28,300	1,164
2012-11-19	1,142	1,159	1,142	1,156	24,300	1,156
2012-11-16	1,130	1,146	1,130	1,137	32,900	1,137
2012-11-15	1,125	1,127	1,108	1,127	15,300	1,127
2012-11-14	1,083	1,115	1,079	1,114	13,000	1,114
2012-11-13	1,090	1,092	1,066	1,077	21,000	1,077
2012-11-12	1,111	1,111	1,091	1,092	27,900	1,092
2012-11-09	1,113	1,125	1,108	1,118	22,000	1,118
2012-11-08	1,111	1,130	1,107	1,120	30,100	1,120
2012-11-07	1,134	1,136	1,106	1,109	29,100	1,109
2012-11-06	1,126	1,128	1,115	1,119	37,900	1,119
2012-11-05	1,135	1,135	1,123	1,126	18,100	1,126
2012-11-02	1,112	1,136	1,112	1,135	33,300	1,135
2012-11-01	1,123	1,130	1,107	1,110	49,300	1,110
2012-10-31	1,145	1,160	1,118	1,120	63,800	1,120
2012-10-30	1,140	1,178	1,134	1,169	105,200	1,169
2012-10-29	1,128	1,149	1,113	1,128	106,000	1,128
2012-10-26	1,190	1,190	1,164	1,180	29,400	1,180
2012-10-25	1,181	1,199	1,173	1,199	57,100	1,199
2012-10-24	1,145	1,182	1,142	1,182	68,200	1,182
2012-10-23	1,138	1,154	1,138	1,150	45,900	1,150
2012-10-22	1,135	1,155	1,133	1,142	36,300	1,142
2012-10-19	1,136	1,155	1,136	1,154	59,300	1,154
2012-10-18	1,096	1,137	1,096	1,124	75,100	1,124
2012-10-17	1,081	1,105	1,081	1,101	35,300	1,101
2012-10-16	1,065	1,079	1,065	1,079	26,000	1,079
2012-10-15	1,066	1,071	1,054	1,065	23,400	1,065
2012-10-12	1,052	1,070	1,052	1,066	28,000	1,066
2012-10-11	1,052	1,070	1,051	1,052	39,400	1,052
2012-10-10	1,085	1,085	1,064	1,065	45,900	1,065
2012-10-09	1,082	1,104	1,080	1,092	72,500	1,092
2012-10-05	1,062	1,089	1,062	1,080	49,900	1,080
2012-10-04	1,047	1,064	1,047	1,062	32,300	1,062
2012-10-03	1,062	1,062	1,049	1,052	13,600	1,052
2012-10-02	1,056	1,074	1,056	1,062	20,900	1,062
2012-10-01	1,065	1,077	1,048	1,058	20,000	1,058
2012-09-28	1,081	1,095	1,061	1,077	19,600	1,077
2012-09-27	1,074	1,083	1,067	1,076	32,100	1,076
2012-09-26	1,082	1,096	1,081	1,081	28,100	1,081
2012-09-25	1,100	1,105	1,091	1,105	29,200	1,105
2012-09-24	1,096	1,109	1,085	1,093	29,300	1,093
2012-09-21	1,070	1,114	1,068	1,096	33,700	1,096
2012-09-20	1,070	1,074	1,060	1,061	28,600	1,061
2012-09-19	1,044	1,072	1,036	1,064	34,900	1,064
2012-09-18	1,038	1,041	1,030	1,035	30,500	1,035
2012-09-14	1,020	1,038	1,020	1,029	32,500	1,029
2012-09-13	1,021	1,029	1,015	1,021	27,000	1,021
2012-09-12	1,019	1,029	1,019	1,026	25,600	1,026
2012-09-11	1,030	1,030	1,017	1,028	22,600	1,028
2012-09-10	1,039	1,039	1,026	1,036	11,200	1,036
2012-09-07	1,032	1,045	1,032	1,035	17,800	1,035
2012-09-06	1,020	1,030	1,015	1,027	7,200	1,027
2012-09-05	1,043	1,043	1,010	1,019	22,800	1,019
2012-09-04	1,053	1,053	1,034	1,042	23,100	1,042
2012-09-03	1,062	1,084	1,052	1,052	26,000	1,052
2012-08-31	1,074	1,088	1,072	1,072	30,400	1,072
2012-08-30	1,113	1,113	1,091	1,091	23,200	1,091
2012-08-29	1,105	1,113	1,094	1,113	21,700	1,113
2012-08-28	1,089	1,109	1,088	1,105	42,400	1,105
2012-08-27	1,082	1,092	1,080	1,086	19,000	1,086
2012-08-24	1,089	1,089	1,072	1,082	20,000	1,082
2012-08-23	1,076	1,100	1,066	1,096	34,000	1,096
2012-08-22	1,060	1,080	1,059	1,075	34,400	1,075
2012-08-21	1,080	1,080	1,072	1,075	18,600	1,075
2012-08-20	1,043	1,079	1,043	1,079	36,800	1,079
2012-08-17	1,040	1,055	1,038	1,043	25,400	1,043
2012-08-16	1,042	1,053	1,037	1,045	19,600	1,045
2012-08-15	1,056	1,059	1,042	1,042	14,300	1,042
2012-08-14	1,016	1,060	1,016	1,055	34,700	1,055
2012-08-13	1,041	1,042	1,018	1,019	22,300	1,019
2012-08-10	1,048	1,059	1,041	1,043	20,700	1,043
2012-08-09	1,058	1,060	1,050	1,055	26,800	1,055
2012-08-08	1,071	1,075	1,060	1,064	19,400	1,064
2012-08-07	1,061	1,077	1,050	1,074	31,800	1,074
2012-08-06	1,062	1,066	1,057	1,062	20,400	1,062
2012-08-03	1,052	1,064	1,048	1,058	25,600	1,058
2012-08-02	1,060	1,070	1,051	1,067	32,400	1,067
2012-08-01	1,053	1,058	1,048	1,057	31,600	1,057
2012-07-31	1,032	1,057	1,025	1,057	59,600	1,057
2012-07-30	1,009	1,034	1,008	1,034	69,300	1,034
2012-07-27	959	1,010	958	1,010	82,200	1,010
2012-07-26	940	940	930	932	43,900	932
2012-07-25	941	947	931	940	24,100	940
2012-07-24	936	949	936	947	21,700	947
2012-07-23	965	965	941	941	30,800	941
2012-07-20	974	980	959	968	47,300	968
2012-07-19	978	984	971	971	13,900	971
2012-07-18	982	988	967	967	22,400	967
2012-07-17	983	989	972	979	25,700	979
2012-07-13	974	978	971	977	21,200	977
2012-07-12	990	994	974	974	30,200	974
2012-07-11	996	1,000	984	986	26,900	986
2012-07-10	1,010	1,019	995	995	26,600	995
2012-07-09	1,018	1,018	1,004	1,004	28,800	1,004
2012-07-06	1,038	1,038	1,020	1,023	20,000	1,023
2012-07-05	1,040	1,041	1,031	1,038	31,800	1,038
2012-07-04	1,022	1,037	1,022	1,034	32,400	1,034
2012-07-03	1,012	1,018	1,009	1,014	29,300	1,014
2012-07-02	1,001	1,012	997	1,005	30,700	1,005
2012-06-29	977	998	972	993	30,800	993
2012-06-28	980	984	972	974	41,200	974
2012-06-27	978	982	968	979	19,800	979
2012-06-26	996	999	971	975	45,900	975
2012-06-25	989	999	986	991	34,000	991
2012-06-22	980	990	971	986	34,400	986
2012-06-21	990	995	980	986	30,800	986
2012-06-20	960	994	960	989	80,200	989
2012-06-19	948	960	945	953	26,800	953
2012-06-18	940	951	940	950	25,100	950
2012-06-15	944	944	925	928	63,200	928
2012-06-14	921	943	917	940	34,600	940
2012-06-13	930	931	916	917	62,100	917
2012-06-12	933	933	919	923	53,500	923
2012-06-11	937	952	931	937	68,900	937
2012-06-08	939	939	910	916	99,600	916
2012-06-07	940	948	926	929	72,700	929
2012-06-06	921	940	912	919	75,000	919
2012-06-05	909	933	908	920	60,100	920
2012-06-04	914	919	907	907	49,700	907
2012-06-01	958	962	931	933	55,700	933
2012-05-31	981	981	956	956	79,600	956
2012-05-30	991	992	967	984	47,200	984
2012-05-29	973	986	966	981	41,600	981
2012-05-28	977	982	971	978	22,800	978
2012-05-25	994	994	976	976	25,900	976
2012-05-24	1,004	1,011	977	980	50,300	980
2012-05-23	998	1,014	990	997	61,000	997
2012-05-22	990	1,002	983	983	40,100	983
2012-05-21	987	997	974	983	36,600	983
2012-05-18	1,005	1,005	975	983	82,500	983
2012-05-17	991	1,012	981	1,004	59,000	1,004
2012-05-16	998	998	971	977	94,200	977
2012-05-15	995	997	976	988	77,100	988
2012-05-14	1,008	1,014	995	996	58,800	996
2012-05-11	1,036	1,040	998	999	123,700	999
2012-05-10	1,032	1,045	1,025	1,035	28,600	1,035
2012-05-09	1,045	1,045	1,025	1,035	54,700	1,035
2012-05-08	1,043	1,060	1,033	1,047	79,400	1,047
2012-05-07	1,050	1,064	1,021	1,027	97,600	1,027
2012-05-02	1,084	1,090	1,052	1,054	105,200	1,054
2012-05-01	1,111	1,111	1,069	1,076	104,100	1,076
2012-04-27	1,100	1,141	1,100	1,120	136,100	1,120
2012-04-26	1,202	1,208	1,136	1,152	159,300	1,152
2012-04-25	1,207	1,216	1,204	1,210	28,800	1,210
2012-04-24	1,197	1,230	1,193	1,207	44,400	1,207
2012-04-23	1,206	1,215	1,197	1,197	70,300	1,197
2012-04-20	1,205	1,209	1,194	1,201	53,600	1,201
2012-04-19	1,210	1,219	1,204	1,205	24,800	1,205
2012-04-18	1,208	1,217	1,202	1,211	60,300	1,211
2012-04-17	1,190	1,216	1,190	1,198	41,300	1,198
2012-04-16	1,202	1,204	1,182	1,196	39,900	1,196
2012-04-13	1,218	1,225	1,200	1,213	32,000	1,213
2012-04-12	1,175	1,226	1,166	1,221	60,600	1,221
2012-04-11	1,180	1,183	1,155	1,183	143,200	1,183
2012-04-10	1,205	1,220	1,176	1,185	66,000	1,185
2012-04-09	1,260	1,261	1,208	1,214	81,700	1,214
2012-04-06	1,295	1,299	1,251	1,260	67,600	1,260
2012-04-05	1,307	1,320	1,275	1,316	34,900	1,316
2012-04-04	1,359	1,360	1,313	1,315	41,100	1,315
2012-04-03	1,380	1,380	1,350	1,359	31,600	1,359
2012-04-02	1,370	1,379	1,363	1,378	43,100	1,378
2012-03-30	1,357	1,373	1,349	1,371	40,500	1,371
2012-03-29	1,376	1,387	1,331	1,335	58,400	1,335
2012-03-28	1,330	1,378	1,325	1,378	82,200	1,378
2012-03-27	1,344	1,370	1,343	1,370	136,700	1,370
2012-03-26	1,345	1,354	1,341	1,344	34,800	1,344
2012-03-23	1,330	1,356	1,324	1,353	47,100	1,353
2012-03-22	1,351	1,374	1,337	1,344	79,000	1,344
2012-03-21	1,372	1,388	1,351	1,354	58,500	1,354
2012-03-19	1,390	1,399	1,365	1,368	38,700	1,368
2012-03-16	1,370	1,388	1,360	1,380	30,700	1,380
2012-03-15	1,344	1,394	1,334	1,386	101,500	1,386
2012-03-14	1,301	1,340	1,301	1,318	81,500	1,318
2012-03-13	1,300	1,314	1,294	1,298	26,300	1,298
2012-03-12	1,289	1,311	1,285	1,294	42,300	1,294
2012-03-09	1,278	1,286	1,265	1,277	29,200	1,277
2012-03-08	1,281	1,290	1,252	1,260	58,900	1,260
2012-03-07	1,239	1,273	1,235	1,273	55,100	1,273
2012-03-06	1,235	1,249	1,235	1,243	38,400	1,243
2012-03-05	1,217	1,238	1,216	1,238	31,200	1,238
2012-03-02	1,207	1,225	1,207	1,209	45,300	1,209
2012-03-01	1,226	1,237	1,207	1,220	67,800	1,220
2012-02-29	1,221	1,250	1,213	1,233	170,300	1,233
2012-02-28	1,286	1,291	1,250	1,267	178,900	1,267
2012-02-27	1,340	1,340	1,301	1,307	30,600	1,307
2012-02-24	1,301	1,331	1,288	1,331	49,500	1,331
2012-02-23	1,297	1,313	1,290	1,308	44,700	1,308
2012-02-22	1,260	1,302	1,259	1,291	39,600	1,291
2012-02-21	1,254	1,276	1,243	1,271	33,600	1,271
2012-02-20	1,260	1,263	1,247	1,251	27,000	1,251
2012-02-17	1,266	1,268	1,241	1,249	56,200	1,249
2012-02-16	1,251	1,270	1,248	1,266	26,600	1,266
2012-02-15	1,241	1,250	1,235	1,249	129,500	1,249
2012-02-14	1,226	1,231	1,221	1,226	27,300	1,226
2012-02-13	1,236	1,242	1,211	1,226	19,700	1,226
2012-02-10	1,248	1,253	1,230	1,230	11,600	1,230
2012-02-09	1,260	1,260	1,230	1,247	27,000	1,247
2012-02-08	1,245	1,264	1,245	1,259	47,300	1,259
2012-02-07	1,206	1,235	1,205	1,232	29,900	1,232
2012-02-06	1,225	1,235	1,206	1,207	33,000	1,207
2012-02-03	1,223	1,225	1,196	1,217	53,700	1,217
2012-02-02	1,245	1,260	1,215	1,222	41,200	1,222
2012-02-01	1,267	1,277	1,243	1,244	27,100	1,244
2012-01-31	1,250	1,277	1,248	1,277	39,300	1,277
2012-01-30	1,220	1,235	1,220	1,227	12,700	1,227
2012-01-27	1,231	1,231	1,200	1,219	21,100	1,219
2012-01-26	1,251	1,255	1,236	1,240	16,500	1,240
2012-01-25	1,232	1,248	1,231	1,248	28,800	1,248
2012-01-24	1,239	1,240	1,222	1,230	16,800	1,230
2012-01-23	1,199	1,233	1,199	1,226	28,400	1,226
2012-01-20	1,193	1,202	1,190	1,199	18,100	1,199
2012-01-19	1,183	1,195	1,183	1,189	10,500	1,189
2012-01-18	1,194	1,198	1,181	1,182	23,000	1,182
2012-01-17	1,163	1,183	1,155	1,181	15,500	1,181
2012-01-16	1,151	1,176	1,148	1,164	14,800	1,164
2012-01-13	1,168	1,181	1,168	1,176	9,700	1,176
2012-01-12	1,185	1,185	1,165	1,178	24,200	1,178
2012-01-11	1,196	1,204	1,173	1,176	17,000	1,176
2012-01-10	1,193	1,203	1,187	1,193	24,100	1,193
2012-01-06	1,205	1,205	1,180	1,180	44,000	1,180
2012-01-05	1,141	1,208	1,139	1,200	78,600	1,200
2012-01-04	1,121	1,139	1,116	1,138	21,200	1,138

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