1. HOME >
  2. 株価時系列 >
  3. 8793 >
  4. 2016年

8793 NECキャピタルソリューション(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8051,8361,8001,81323,3001,813
2016-12-291,8171,8341,8001,82720,0001,827
2016-12-281,8061,8331,8061,8288,1001,828
2016-12-271,8211,8291,8121,82014,0001,820
2016-12-261,8461,8461,8161,83520,7001,835
2016-12-221,8461,8491,8261,84515,2001,845
2016-12-211,8601,8601,8311,84623,3001,846
2016-12-201,8611,8651,8331,86021,2001,860
2016-12-191,8821,8821,8411,85822,9001,858
2016-12-161,9011,9011,8821,88536,0001,885
2016-12-151,8671,9031,8591,90150,0001,901
2016-12-141,8701,8721,8401,86029,6001,860
2016-12-131,8591,8671,8381,86720,2001,867
2016-12-121,8701,8701,8241,86340,7001,863
2016-12-091,7961,8701,7951,86889,2001,868
2016-12-081,7551,7971,7551,79738,1001,797
2016-12-071,7301,7501,7141,74932,9001,749
2016-12-061,7301,7351,7211,73026,4001,730
2016-12-051,7201,7321,7151,72814,0001,728
2016-12-021,7281,7351,7201,72915,0001,729
2016-12-011,7201,7351,7161,72831,0001,728
2016-11-301,7181,7201,7081,71010,1001,710
2016-11-291,7131,7181,7051,71815,0001,718
2016-11-281,7071,7151,6981,71517,7001,715
2016-11-251,7111,7111,6801,69420,4001,694
2016-11-241,6961,7131,6901,71121,3001,711
2016-11-221,6811,6921,6711,69015,8001,690
2016-11-211,6851,6851,6631,67523,3001,675
2016-11-181,6641,6711,6551,67018,5001,670
2016-11-171,6591,6591,6291,64523,9001,645
2016-11-161,6591,6681,6521,66817,9001,668
2016-11-151,6611,6641,6351,64619,3001,646
2016-11-141,6501,6681,6491,66712,6001,667
2016-11-111,6661,6741,6231,63126,3001,631
2016-11-101,6001,6551,6001,64724,8001,647
2016-11-091,6341,6341,5561,56126,5001,561
2016-11-081,6281,6281,6041,61423,0001,614
2016-11-071,6581,6631,6021,60630,8001,606
2016-11-041,6381,6501,6201,62528,3001,625
2016-11-021,6721,6901,6531,66227,2001,662
2016-11-011,6961,7051,6581,70545,9001,705
2016-10-311,7611,7611,7191,75023,3001,750
2016-10-281,7521,7571,7401,74924,8001,749
2016-10-271,7451,7581,7381,75219,1001,752
2016-10-261,7341,7441,7281,74316,9001,743
2016-10-251,7211,7321,7181,72815,7001,728
2016-10-241,7191,7331,7181,73216,9001,732
2016-10-211,7181,7181,6941,7059,3001,705
2016-10-201,7141,7281,7101,71713,1001,717
2016-10-191,7081,7201,7001,71215,5001,712
2016-10-171,6951,6961,6741,6816,7001,681
2016-10-131,6741,6781,6581,67810,0001,678
2016-10-121,6691,6781,6541,6628,2001,662
2016-10-111,6781,6781,6631,6696,5001,669
2016-10-071,6531,6691,6421,6699,8001,669
2016-10-061,6601,6691,6601,6649,3001,664
2016-10-051,6611,6671,6551,66212,0001,662
2016-10-041,6531,6681,6491,66215,5001,662
2016-10-031,6731,6811,6361,64119,0001,641
2016-09-301,6751,6841,6561,67026,0001,670
2016-09-291,6971,7091,6671,70020,2001,700
2016-09-281,6831,6861,6681,68513,0001,685
2016-09-271,6911,7081,6771,70833,0001,708
2016-09-261,7001,7081,6841,69119,6001,691
2016-09-231,6781,7011,6731,70019,7001,700
2016-09-211,6491,6981,6441,69827,8001,698
2016-09-201,6481,6731,6381,64414,1001,644
2016-09-161,6231,6571,6231,64816,3001,648
2016-09-151,6381,6381,6041,6209,3001,620
2016-09-141,6181,6501,6121,62629,7001,626
2016-09-131,6661,6841,6211,66422,8001,664
2016-09-121,6661,6701,6431,66415,6001,664
2016-09-091,6831,6991,6741,69933,4001,699
2016-09-081,6501,6781,6461,67753,3001,677
2016-09-071,6281,6471,6171,64219,7001,642
2016-09-061,6061,6441,6061,64012,9001,640
2016-09-051,5961,6091,5961,60514,8001,605
2016-09-021,5901,6001,5851,59516,9001,595
2016-09-011,5721,5881,5631,58615,8001,586
2016-08-311,5431,5691,5351,56919,8001,569
2016-08-301,5401,5451,5331,5444,6001,544
2016-08-291,5331,5441,5271,54213,3001,542
2016-08-261,5331,5331,5141,5236,3001,523
2016-08-251,5301,5341,5191,53310,6001,533
2016-08-241,5311,5391,5231,5326,9001,532
2016-08-231,5161,5301,5131,52713,2001,527
2016-08-221,5061,5271,5001,5237,0001,523
2016-08-191,5141,5341,4751,50613,9001,506
2016-08-181,5401,5401,5031,51411,4001,514
2016-08-171,4891,5401,4891,53819,8001,538
2016-08-161,5111,5361,5001,50210,0001,502
2016-08-151,5131,5271,5131,5244,5001,524
2016-08-121,5231,5301,5111,5278,9001,527
2016-08-101,5121,5231,5031,5155,3001,515
2016-08-091,5201,5271,5161,5238,9001,523
2016-08-081,5081,5201,5021,52011,1001,520
2016-08-051,4831,4981,4761,4988,5001,498
2016-08-041,4581,4821,4531,46814,1001,468
2016-08-031,4731,4781,4551,45816,4001,458
2016-08-021,4831,5081,4831,48910,6001,489
2016-08-011,5241,5241,4831,49424,0001,494
2016-07-291,5291,5291,4891,52740,8001,527
2016-07-281,4701,4731,4551,4615,7001,461
2016-07-271,4591,4701,4531,47018,4001,470
2016-07-261,4821,4871,4591,45913,7001,459
2016-07-251,4851,4921,4741,48210,7001,482
2016-07-221,4781,4881,4721,4867,0001,486
2016-07-211,4961,4961,4811,4916,5001,491
2016-07-201,4801,4901,4731,48815,4001,488
2016-07-191,4801,4921,4751,4886,9001,488
2016-07-151,4601,4891,4601,47712,8001,477
2016-07-141,4651,4771,4541,47015,9001,470
2016-07-131,4691,4701,4501,46516,8001,465
2016-07-121,4291,4701,4291,45822,1001,458
2016-07-111,3871,4371,3871,42713,0001,427
2016-07-081,3981,4141,3771,37729,2001,377
2016-07-071,3941,4121,3851,39815,3001,398
2016-07-061,4371,4371,3971,41317,8001,413
2016-07-051,4331,4391,4141,43714,2001,437
2016-07-041,4151,4291,4141,4298,0001,429
2016-07-011,4071,4241,3931,41614,4001,416
2016-06-301,3991,4201,3991,4057,6001,405
2016-06-291,3751,4081,3751,39714,9001,397
2016-06-281,3531,3741,3201,35717,3001,357
2016-06-271,3651,3761,3561,36716,1001,367
2016-06-241,4641,4701,3541,36530,1001,365
2016-06-231,4331,4571,4261,45013,4001,450
2016-06-221,4481,4501,4171,4358,2001,435
2016-06-211,4281,4481,4281,4469,7001,446
2016-06-201,4151,4401,4121,43611,3001,436
2016-06-171,3981,4181,3921,41836,0001,418
2016-06-161,4401,4401,3841,38524,7001,385
2016-06-151,4281,4781,4161,42624,1001,426
2016-06-141,4491,4511,4241,43118,0001,431
2016-06-131,4621,4841,4451,44523,1001,445
2016-06-101,4821,4821,4551,46230,1001,462
2016-06-091,4691,4701,4551,46215,0001,462
2016-06-081,4701,4781,4661,46914,2001,469
2016-06-071,4801,4801,4691,47215,0001,472
2016-06-061,4811,4841,4711,47414,9001,474
2016-06-031,4951,5021,4861,4928,1001,492
2016-06-021,4971,5081,4831,48321,2001,483
2016-06-011,5101,5281,5031,50816,7001,508
2016-05-311,5201,5441,5051,50515,3001,505
2016-05-301,5101,5251,5061,5208,6001,520
2016-05-271,5091,5091,4981,4987,9001,498
2016-05-261,5381,5381,4961,49818,8001,498
2016-05-251,5181,5291,5161,5208,8001,520
2016-05-241,5251,5291,5161,5185,5001,518
2016-05-231,5321,5411,5151,5317,0001,531
2016-05-201,5341,5381,5221,5327,1001,532
2016-05-191,5201,5341,5121,5239,5001,523
2016-05-181,5411,5461,5111,52011,8001,520
2016-05-171,5201,5461,5201,54513,3001,545
2016-05-161,5131,5331,5051,5118,9001,511
2016-05-131,5491,5491,5031,50815,3001,508
2016-05-121,5181,5531,5171,55316,1001,553
2016-05-111,5551,5601,5101,51717,0001,517
2016-05-101,5091,5441,5071,54229,2001,542
2016-05-091,5031,5131,4911,49419,4001,494
2016-05-061,5001,5101,4731,48429,2001,484
2016-05-021,5031,5191,4851,49327,3001,493
2016-04-281,5961,6151,5221,52556,6001,525
2016-04-271,6201,6201,5751,59925,1001,599
2016-04-261,6301,6301,5951,61610,2001,616
2016-04-251,6311,6311,6031,6179,7001,617
2016-04-221,5931,6181,5861,61715,7001,617
2016-04-211,5981,5981,5831,59315,4001,593
2016-04-201,5681,5941,5681,58620,7001,586
2016-04-191,5751,5751,5501,56612,4001,566
2016-04-181,5481,5531,5381,54412,1001,544
2016-04-151,5951,6001,5781,58715,6001,587
2016-04-141,5631,5981,5541,59529,8001,595
2016-04-131,5221,5571,5221,54521,3001,545
2016-04-121,5141,5241,5031,51210,1001,512
2016-04-111,5231,5331,4911,50416,1001,504
2016-04-081,4851,5371,4811,51923,0001,519
2016-04-071,4921,5091,4811,49514,6001,495
2016-04-061,4921,5141,4811,48518,4001,485
2016-04-051,5201,5251,4891,49227,5001,492
2016-04-041,5251,5501,5231,53219,0001,532
2016-04-011,5801,5801,5241,52534,5001,525
2016-03-311,5921,6081,5831,58316,8001,583
2016-03-301,6171,6171,5881,59417,9001,594
2016-03-291,6231,6451,6101,61856,1001,618
2016-03-281,6601,6751,6331,657176,7001,657
2016-03-251,6551,6561,6251,65142,8001,651
2016-03-241,6501,6661,6261,65035,3001,650
2016-03-231,6661,6671,6431,65230,0001,652
2016-03-221,6111,6641,6111,66435,9001,664
2016-03-181,6411,6431,6101,61041,4001,610
2016-03-171,6741,6791,6471,65519,6001,655
2016-03-161,6751,6781,6651,66817,4001,668
2016-03-151,7141,7191,6791,69120,6001,691
2016-03-141,6921,7131,6881,69922,8001,699
2016-03-111,6611,6901,6541,68916,9001,689
2016-03-101,6361,6801,6361,67620,9001,676
2016-03-091,6231,6441,6221,63510,4001,635
2016-03-081,6741,6891,6161,63525,4001,635
2016-03-071,6791,7031,6721,67820,7001,678
2016-03-041,6191,6841,6091,68223,1001,682
2016-03-031,6141,6471,6141,63816,2001,638
2016-03-021,6371,6501,6291,63116,5001,631
2016-03-011,5931,6341,5901,59921,2001,599
2016-02-291,6401,6751,5921,59230,1001,592
2016-02-261,6181,6491,6171,63414,6001,634
2016-02-251,5661,6191,5661,61626,7001,616
2016-02-241,5491,5991,5441,56423,7001,564
2016-02-231,5481,5771,5421,55110,0001,551
2016-02-221,5331,5651,5331,54711,7001,547
2016-02-191,5441,5521,5361,53911,0001,539
2016-02-181,5571,5701,5451,55412,7001,554
2016-02-171,5611,5771,5151,53321,3001,533
2016-02-161,5101,5771,5101,54932,3001,549
2016-02-151,4751,5061,4601,49041,8001,490
2016-02-121,4991,5091,4501,45048,0001,450
2016-02-101,6121,6241,5041,53052,8001,530
2016-02-091,6361,6491,6001,60830,7001,608
2016-02-081,6511,7011,6501,69212,0001,692
2016-02-051,6831,7071,6631,67313,8001,673
2016-02-041,7251,7371,6741,70725,3001,707
2016-02-031,7451,7621,7001,74237,2001,742
2016-02-021,7491,7651,7331,76132,0001,761
2016-02-011,7441,7531,7201,75358,9001,753
2016-01-291,6201,7281,6171,70461,6001,704
2016-01-281,5981,6191,5551,61921,7001,619
2016-01-271,5751,6051,5751,59817,3001,598
2016-01-261,5741,5751,5521,55415,1001,554
2016-01-251,5511,5781,5361,57624,5001,576
2016-01-221,4791,5381,4791,53229,5001,532
2016-01-211,5001,5201,4571,46243,2001,462
2016-01-201,5421,5501,5031,50330,8001,503
2016-01-191,5371,5571,5371,54522,3001,545
2016-01-181,5501,5521,5361,54328,8001,543
2016-01-151,6021,6041,5631,57322,3001,573
2016-01-141,5931,6011,5631,58029,7001,580
2016-01-131,5961,6351,5961,61113,3001,611
2016-01-121,6011,6181,5871,58730,3001,587
2016-01-081,6061,6461,6061,61518,7001,615
2016-01-071,6391,6421,6151,61517,4001,615
2016-01-061,6521,6721,6431,64314,9001,643
2016-01-051,6551,6751,6501,65612,6001,656
2016-01-041,6671,6861,6551,65722,7001,657

分割・併合履歴 ： なし