8793 NECキャピタルソリューション(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,866	2,915	2,854	2,876	168,700	2,876
2013-12-27	2,920	2,937	2,828	2,848	239,800	2,848
2013-12-26	2,886	2,951	2,855	2,918	175,600	2,918
2013-12-25	2,969	2,974	2,816	2,856	468,300	2,856
2013-12-24	3,100	3,140	2,966	2,978	689,700	2,978
2013-12-20	2,946	2,980	2,902	2,967	105,300	2,967
2013-12-19	2,900	2,963	2,900	2,946	129,300	2,946
2013-12-18	2,822	2,897	2,822	2,886	72,100	2,886
2013-12-17	2,882	2,920	2,816	2,863	71,700	2,863
2013-12-16	2,918	2,977	2,864	2,872	129,100	2,872
2013-12-13	2,970	2,970	2,897	2,933	92,500	2,933
2013-12-12	2,903	2,980	2,903	2,961	83,500	2,961
2013-12-11	2,937	2,994	2,920	2,933	78,000	2,933
2013-12-10	2,995	3,010	2,930	2,977	105,100	2,977
2013-12-09	2,964	3,000	2,955	2,986	102,800	2,986
2013-12-06	2,851	2,946	2,841	2,935	146,700	2,935
2013-12-05	2,905	2,988	2,873	2,889	167,700	2,889
2013-12-04	2,940	2,988	2,907	2,928	110,400	2,928
2013-12-03	3,000	3,015	2,913	2,970	137,800	2,970
2013-12-02	3,005	3,045	2,971	3,000	136,900	3,000
2013-11-29	3,035	3,085	2,960	3,030	193,500	3,030
2013-11-28	2,933	3,030	2,933	3,015	233,500	3,015
2013-11-27	2,990	3,045	2,890	2,899	200,200	2,899
2013-11-26	2,900	3,030	2,877	3,020	240,900	3,020
2013-11-25	2,842	2,944	2,832	2,937	296,400	2,937
2013-11-22	2,685	2,855	2,637	2,842	498,300	2,842
2013-11-21	2,641	2,694	2,604	2,636	183,600	2,636
2013-11-20	2,587	2,685	2,587	2,652	285,100	2,652
2013-11-19	2,570	2,629	2,533	2,581	165,900	2,581
2013-11-18	2,529	2,687	2,502	2,565	355,500	2,565
2013-11-15	2,424	2,478	2,420	2,471	172,500	2,471
2013-11-14	2,402	2,416	2,370	2,378	96,600	2,378
2013-11-13	2,400	2,428	2,369	2,391	97,400	2,391
2013-11-12	2,325	2,437	2,320	2,417	141,500	2,417
2013-11-11	2,313	2,360	2,303	2,308	79,200	2,308
2013-11-08	2,348	2,380	2,335	2,363	71,100	2,363
2013-11-07	2,419	2,430	2,391	2,398	60,600	2,398
2013-11-06	2,370	2,430	2,355	2,400	93,600	2,400
2013-11-05	2,346	2,369	2,300	2,347	89,100	2,347
2013-11-01	2,424	2,424	2,278	2,351	216,800	2,351
2013-10-31	2,500	2,517	2,404	2,422	350,200	2,422
2013-10-30	2,525	2,585	2,490	2,573	263,200	2,573
2013-10-29	2,422	2,516	2,401	2,485	153,800	2,485
2013-10-28	2,475	2,486	2,394	2,420	130,400	2,420
2013-10-25	2,410	2,475	2,396	2,427	116,100	2,427
2013-10-24	2,414	2,450	2,388	2,438	81,000	2,438
2013-10-23	2,495	2,516	2,407	2,439	114,700	2,439
2013-10-22	2,507	2,513	2,477	2,489	55,000	2,489
2013-10-21	2,499	2,513	2,467	2,507	117,500	2,507
2013-10-18	2,463	2,479	2,448	2,473	68,400	2,473
2013-10-17	2,466	2,489	2,460	2,482	111,100	2,482
2013-10-16	2,454	2,469	2,405	2,416	82,000	2,416
2013-10-15	2,505	2,529	2,435	2,467	128,500	2,467
2013-10-11	2,459	2,509	2,450	2,480	152,300	2,480
2013-10-10	2,378	2,445	2,330	2,429	139,000	2,429
2013-10-09	2,250	2,350	2,230	2,330	100,200	2,330
2013-10-08	2,251	2,290	2,196	2,268	125,800	2,268
2013-10-07	2,350	2,389	2,250	2,280	146,300	2,280
2013-10-04	2,362	2,362	2,290	2,327	62,400	2,327
2013-10-03	2,354	2,415	2,320	2,333	113,400	2,333
2013-10-02	2,386	2,386	2,281	2,313	67,800	2,313
2013-10-01	2,390	2,415	2,350	2,360	45,900	2,360
2013-09-30	2,431	2,431	2,363	2,379	49,200	2,379
2013-09-27	2,438	2,475	2,405	2,430	36,900	2,430
2013-09-26	2,381	2,450	2,369	2,447	65,500	2,447
2013-09-25	2,500	2,500	2,402	2,414	90,900	2,414
2013-09-24	2,495	2,544	2,484	2,505	47,100	2,505
2013-09-20	2,528	2,537	2,478	2,528	41,800	2,528
2013-09-19	2,486	2,531	2,484	2,520	52,900	2,520
2013-09-18	2,428	2,474	2,427	2,435	42,900	2,435
2013-09-17	2,493	2,493	2,414	2,428	37,900	2,428
2013-09-13	2,495	2,535	2,424	2,443	51,200	2,443
2013-09-12	2,342	2,490	2,341	2,479	105,900	2,479
2013-09-11	2,421	2,455	2,390	2,392	50,900	2,392
2013-09-10	2,401	2,440	2,366	2,427	70,900	2,427
2013-09-09	2,405	2,415	2,357	2,397	66,900	2,397
2013-09-06	2,389	2,389	2,275	2,291	63,200	2,291
2013-09-05	2,430	2,439	2,351	2,390	70,500	2,390
2013-09-04	2,311	2,401	2,251	2,386	64,000	2,386
2013-09-03	2,327	2,382	2,311	2,330	61,100	2,330
2013-09-02	2,189	2,362	2,183	2,342	142,000	2,342
2013-08-30	2,258	2,274	2,200	2,200	45,900	2,200
2013-08-29	2,206	2,304	2,206	2,257	79,900	2,257
2013-08-28	2,245	2,288	2,185	2,206	81,800	2,206
2013-08-27	2,337	2,404	2,325	2,335	79,100	2,335
2013-08-26	2,359	2,365	2,266	2,336	103,400	2,336
2013-08-23	2,485	2,490	2,404	2,409	48,400	2,409
2013-08-22	2,440	2,461	2,414	2,434	30,000	2,434
2013-08-21	2,501	2,510	2,449	2,463	59,600	2,463
2013-08-20	2,536	2,597	2,500	2,500	53,600	2,500
2013-08-19	2,602	2,648	2,556	2,576	49,200	2,576
2013-08-16	2,504	2,653	2,490	2,610	65,100	2,610
2013-08-15	2,525	2,660	2,525	2,554	76,800	2,554
2013-08-14	2,600	2,663	2,510	2,575	91,200	2,575
2013-08-13	2,510	2,598	2,510	2,588	69,500	2,588
2013-08-12	2,616	2,616	2,470	2,476	121,200	2,476
2013-08-09	2,714	2,780	2,651	2,666	84,900	2,666
2013-08-08	2,711	2,819	2,692	2,713	152,200	2,713
2013-08-07	2,708	2,768	2,702	2,710	84,700	2,710
2013-08-06	2,840	2,840	2,714	2,782	115,200	2,782
2013-08-05	2,735	2,849	2,723	2,821	130,600	2,821
2013-08-02	2,706	2,790	2,688	2,745	144,900	2,745
2013-08-01	2,606	2,690	2,590	2,660	149,000	2,660
2013-07-31	2,720	2,764	2,608	2,612	173,100	2,612
2013-07-30	2,612	2,830	2,612	2,792	207,600	2,792
2013-07-29	2,603	2,815	2,601	2,662	412,500	2,662
2013-07-26	2,642	2,699	2,635	2,648	158,800	2,648
2013-07-25	2,684	2,730	2,665	2,715	187,100	2,715
2013-07-24	2,578	2,682	2,560	2,674	90,000	2,674
2013-07-23	2,603	2,627	2,550	2,586	104,700	2,586
2013-07-22	2,609	2,638	2,571	2,627	130,900	2,627
2013-07-19	2,616	2,669	2,488	2,570	192,800	2,570
2013-07-18	2,619	2,669	2,593	2,614	127,300	2,614
2013-07-17	2,608	2,638	2,483	2,586	210,800	2,586
2013-07-16	2,693	2,720	2,615	2,639	112,300	2,639
2013-07-12	2,736	2,736	2,650	2,666	141,400	2,666
2013-07-11	2,615	2,780	2,603	2,691	260,100	2,691
2013-07-10	2,690	2,739	2,620	2,637	146,100	2,637
2013-07-09	2,754	2,829	2,652	2,714	275,300	2,714
2013-07-08	2,750	2,928	2,710	2,753	399,300	2,753
2013-07-05	2,695	2,770	2,615	2,660	303,500	2,660
2013-07-04	2,398	2,687	2,380	2,663	392,700	2,663
2013-07-03	2,364	2,377	2,281	2,374	184,000	2,374
2013-07-02	2,260	2,330	2,230	2,326	215,700	2,326
2013-07-01	1,998	2,231	1,998	2,228	266,600	2,228
2013-06-28	1,921	2,006	1,897	1,993	151,300	1,993
2013-06-27	1,830	1,944	1,758	1,936	244,200	1,936
2013-06-26	2,007	2,013	1,816	1,822	201,500	1,822
2013-06-25	2,074	2,093	1,961	1,995	167,100	1,995
2013-06-24	2,123	2,180	2,087	2,116	154,400	2,116
2013-06-21	2,022	2,080	2,005	2,068	131,200	2,068
2013-06-20	2,157	2,171	2,088	2,093	106,500	2,093
2013-06-19	2,235	2,310	2,112	2,171	182,500	2,171
2013-06-18	2,150	2,255	2,130	2,207	131,400	2,207
2013-06-17	2,104	2,177	2,057	2,144	134,900	2,144
2013-06-14	2,190	2,235	2,109	2,112	163,800	2,112
2013-06-13	2,170	2,223	2,110	2,115	168,000	2,115
2013-06-12	2,134	2,246	2,108	2,232	131,800	2,232
2013-06-11	2,311	2,328	2,189	2,225	168,900	2,225
2013-06-10	2,240	2,369	2,240	2,332	190,300	2,332
2013-06-07	2,133	2,241	2,041	2,125	336,900	2,125
2013-06-06	2,302	2,442	2,261	2,283	317,400	2,283
2013-06-05	2,490	2,555	2,334	2,350	219,300	2,350
2013-06-04	2,323	2,570	2,321	2,532	338,900	2,532
2013-06-03	2,371	2,524	2,333	2,355	264,600	2,355
2013-05-31	2,523	2,649	2,369	2,388	379,400	2,388
2013-05-30	2,586	2,673	2,480	2,496	218,900	2,496
2013-05-29	2,639	2,765	2,550	2,686	263,800	2,686
2013-05-28	2,581	2,650	2,501	2,556	264,400	2,556
2013-05-27	2,630	2,694	2,453	2,580	362,700	2,580
2013-05-24	2,823	2,980	2,672	2,774	262,600	2,774
2013-05-23	3,180	3,185	2,672	2,837	498,100	2,837
2013-05-22	3,200	3,500	3,100	3,235	206,900	3,235
2013-05-21	3,420	3,440	3,170	3,235	225,300	3,235
2013-05-20	3,500	3,625	3,405	3,465	472,300	3,465
2013-05-17	3,010	3,320	2,961	3,290	412,800	3,290
2013-05-16	3,110	3,185	2,853	3,010	411,300	3,010
2013-05-15	3,270	3,285	2,756	2,939	785,300	2,939
2013-05-14	3,500	3,570	3,320	3,340	340,300	3,340
2013-05-13	3,680	3,680	3,515	3,585	246,700	3,585
2013-05-10	3,720	3,730	3,600	3,640	172,600	3,640
2013-05-09	3,820	3,845	3,585	3,610	386,700	3,610
2013-05-08	3,700	3,925	3,655	3,790	639,800	3,790
2013-05-07	3,600	3,725	3,580	3,660	279,800	3,660
2013-05-02	3,465	3,570	3,455	3,555	255,600	3,555
2013-05-01	3,600	3,640	3,395	3,535	450,500	3,535
2013-04-30	3,540	3,825	3,450	3,595	747,100	3,595
2013-04-26	3,500	3,680	3,370	3,400	965,900	3,400
2013-04-25	3,980	4,020	3,550	3,850	720,200	3,850
2013-04-24	4,205	4,260	3,995	4,050	607,200	4,050
2013-04-23	4,050	4,260	3,965	4,200	855,800	4,200
2013-04-22	4,005	4,145	3,885	4,015	599,900	4,015
2013-04-19	4,000	4,040	3,820	3,935	339,700	3,935
2013-04-18	4,050	4,220	3,935	3,960	626,500	3,960
2013-04-17	4,220	4,380	4,005	4,120	1,411,100	4,120
2013-04-16	3,570	4,150	3,540	4,125	1,056,700	4,125
2013-04-15	3,700	3,785	3,565	3,675	552,000	3,675
2013-04-12	3,455	3,750	3,380	3,650	464,400	3,650
2013-04-11	3,750	3,850	3,425	3,530	689,400	3,530
2013-04-10	3,600	3,800	3,515	3,540	558,000	3,540
2013-04-09	3,735	3,990	3,515	3,730	1,413,400	3,730
2013-04-08	3,315	3,315	3,315	3,315	140,900	3,315
2013-04-05	2,700	2,890	2,601	2,812	450,200	2,812
2013-04-04	2,395	2,599	2,348	2,595	326,800	2,595
2013-04-03	2,402	2,439	2,360	2,387	133,700	2,387
2013-04-02	2,180	2,364	2,110	2,314	235,800	2,314
2013-04-01	2,600	2,613	2,385	2,392	318,700	2,392
2013-03-29	2,320	2,382	2,225	2,351	165,800	2,351
2013-03-28	2,307	2,320	2,200	2,309	166,400	2,309
2013-03-27	2,161	2,301	2,140	2,290	183,200	2,290
2013-03-26	2,191	2,191	2,145	2,175	206,000	2,175
2013-03-25	2,234	2,234	2,132	2,191	155,400	2,191
2013-03-22	2,050	2,143	2,014	2,059	140,500	2,059
2013-03-21	1,980	2,068	1,975	2,043	89,800	2,043
2013-03-19	1,968	1,984	1,935	1,964	63,700	1,964
2013-03-18	1,876	1,978	1,873	1,969	79,600	1,969
2013-03-15	1,864	1,990	1,853	1,903	206,500	1,903
2013-03-14	1,875	1,895	1,809	1,834	95,000	1,834
2013-03-13	1,810	1,887	1,810	1,880	88,100	1,880
2013-03-12	1,895	1,895	1,811	1,828	86,400	1,828
2013-03-11	1,810	1,880	1,807	1,856	70,200	1,856
2013-03-08	1,820	1,825	1,740	1,806	121,700	1,806
2013-03-07	1,750	1,829	1,749	1,816	125,100	1,816
2013-03-06	1,714	1,766	1,706	1,747	85,300	1,747
2013-03-05	1,679	1,716	1,668	1,679	69,300	1,679
2013-03-04	1,667	1,671	1,645	1,654	42,900	1,654
2013-03-01	1,615	1,655	1,606	1,652	46,600	1,652
2013-02-28	1,557	1,614	1,557	1,613	40,000	1,613
2013-02-27	1,563	1,574	1,555	1,556	29,500	1,556
2013-02-26	1,570	1,596	1,552	1,576	32,300	1,576
2013-02-25	1,608	1,620	1,581	1,582	29,700	1,582
2013-02-22	1,591	1,597	1,553	1,572	31,100	1,572
2013-02-21	1,618	1,618	1,585	1,604	57,300	1,604
2013-02-20	1,598	1,623	1,575	1,617	46,400	1,617
2013-02-19	1,538	1,595	1,538	1,574	39,600	1,574
2013-02-18	1,474	1,565	1,474	1,557	41,900	1,557
2013-02-15	1,504	1,504	1,465	1,474	47,500	1,474
2013-02-14	1,540	1,540	1,491	1,510	62,300	1,510
2013-02-13	1,585	1,603	1,545	1,545	45,600	1,545
2013-02-12	1,584	1,610	1,550	1,561	66,500	1,561
2013-02-08	1,612	1,620	1,538	1,544	108,100	1,544
2013-02-07	1,683	1,696	1,600	1,629	119,200	1,629
2013-02-06	1,746	1,760	1,716	1,723	91,800	1,723
2013-02-05	1,756	1,790	1,655	1,714	145,000	1,714
2013-02-04	1,534	1,825	1,534	1,796	254,300	1,796
2013-02-01	1,460	1,598	1,438	1,574	189,300	1,574
2013-01-31	1,378	1,410	1,378	1,380	48,200	1,380
2013-01-30	1,353	1,385	1,353	1,378	36,900	1,378
2013-01-29	1,338	1,356	1,326	1,352	22,600	1,352
2013-01-28	1,347	1,349	1,333	1,341	24,800	1,341
2013-01-25	1,324	1,344	1,319	1,335	20,900	1,335
2013-01-24	1,326	1,333	1,305	1,323	24,000	1,323
2013-01-23	1,336	1,349	1,328	1,345	45,500	1,345
2013-01-22	1,301	1,346	1,301	1,332	42,600	1,332
2013-01-21	1,297	1,316	1,296	1,300	33,400	1,300
2013-01-18	1,299	1,314	1,291	1,297	16,000	1,297
2013-01-17	1,300	1,304	1,275	1,294	15,100	1,294
2013-01-16	1,330	1,330	1,274	1,290	33,400	1,290
2013-01-15	1,330	1,344	1,321	1,330	16,100	1,330
2013-01-11	1,340	1,345	1,320	1,332	23,200	1,332
2013-01-10	1,340	1,347	1,329	1,332	10,600	1,332
2013-01-09	1,316	1,345	1,311	1,336	19,000	1,336
2013-01-08	1,340	1,345	1,326	1,331	38,800	1,331
2013-01-07	1,350	1,370	1,345	1,354	37,500	1,354
2013-01-04	1,325	1,349	1,322	1,344	42,100	1,344

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