8793 NECキャピタルソリューション(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,313	2,328	2,300	2,318	19,200	2,318
2017-12-28	2,290	2,323	2,280	2,311	37,000	2,311
2017-12-27	2,251	2,285	2,248	2,276	18,300	2,276
2017-12-26	2,267	2,268	2,234	2,247	24,200	2,247
2017-12-25	2,271	2,271	2,246	2,255	20,700	2,255
2017-12-22	2,265	2,272	2,256	2,262	15,200	2,262
2017-12-21	2,246	2,263	2,242	2,259	12,200	2,259
2017-12-20	2,255	2,255	2,237	2,246	19,200	2,246
2017-12-19	2,265	2,274	2,236	2,253	22,500	2,253
2017-12-18	2,284	2,298	2,252	2,260	43,700	2,260
2017-12-15	2,257	2,275	2,245	2,257	22,300	2,257
2017-12-14	2,267	2,285	2,250	2,274	34,100	2,274
2017-12-13	2,269	2,298	2,234	2,249	46,700	2,249
2017-12-12	2,241	2,260	2,241	2,255	14,800	2,255
2017-12-11	2,250	2,253	2,225	2,235	19,600	2,235
2017-12-08	2,223	2,251	2,207	2,244	31,900	2,244
2017-12-07	2,242	2,283	2,242	2,269	22,900	2,269
2017-12-06	2,270	2,273	2,233	2,243	23,800	2,243
2017-12-05	2,260	2,272	2,225	2,270	32,600	2,270
2017-12-04	2,320	2,329	2,264	2,270	37,100	2,270
2017-12-01	2,330	2,354	2,286	2,294	42,800	2,294
2017-11-30	2,297	2,335	2,280	2,317	59,100	2,317
2017-11-29	2,235	2,296	2,208	2,290	49,300	2,290
2017-11-28	2,230	2,230	2,198	2,206	18,700	2,206
2017-11-27	2,210	2,234	2,197	2,222	27,400	2,222
2017-11-24	2,199	2,204	2,184	2,188	22,800	2,188
2017-11-22	2,197	2,200	2,181	2,194	27,800	2,194
2017-11-21	2,160	2,179	2,153	2,170	21,300	2,170
2017-11-20	2,154	2,157	2,134	2,152	25,900	2,152
2017-11-17	2,190	2,190	2,131	2,137	35,100	2,137
2017-11-16	2,140	2,192	2,137	2,168	33,600	2,168
2017-11-15	2,211	2,213	2,129	2,140	52,400	2,140
2017-11-13	2,233	2,238	2,211	2,214	30,100	2,214
2017-11-10	2,228	2,267	2,228	2,237	54,600	2,237
2017-11-09	2,269	2,329	2,253	2,278	95,900	2,278
2017-11-08	2,227	2,260	2,212	2,223	63,800	2,223
2017-11-07	2,254	2,254	2,210	2,233	54,500	2,233
2017-11-06	2,265	2,274	2,241	2,250	24,100	2,250
2017-11-02	2,281	2,281	2,240	2,247	29,000	2,247
2017-11-01	2,252	2,278	2,229	2,275	48,300	2,275
2017-10-31	2,324	2,332	2,228	2,240	86,200	2,240
2017-10-30	2,259	2,313	2,254	2,301	71,500	2,301
2017-10-27	2,236	2,263	2,224	2,248	57,200	2,248
2017-10-26	2,228	2,264	2,223	2,235	49,500	2,235
2017-10-25	2,253	2,270	2,229	2,235	43,800	2,235
2017-10-24	2,271	2,286	2,241	2,253	35,100	2,253
2017-10-23	2,300	2,303	2,243	2,254	43,300	2,254
2017-10-20	2,279	2,318	2,265	2,274	45,100	2,274
2017-10-19	2,335	2,343	2,274	2,291	48,200	2,291
2017-10-18	2,360	2,392	2,341	2,347	46,500	2,347
2017-10-17	2,360	2,364	2,081	2,349	77,500	2,349
2017-10-16	2,350	2,388	2,349	2,352	38,400	2,352
2017-10-13	2,327	2,363	2,316	2,350	43,300	2,350
2017-10-12	2,330	2,384	2,330	2,341	59,300	2,341
2017-10-11	2,315	2,325	2,270	2,315	59,000	2,315
2017-10-10	2,216	2,309	2,216	2,303	84,700	2,303
2017-10-06	2,193	2,236	2,193	2,213	41,700	2,213
2017-10-05	2,188	2,197	2,153	2,193	34,900	2,193
2017-10-04	2,107	2,198	2,106	2,188	63,300	2,188
2017-10-03	2,110	2,123	2,099	2,099	19,500	2,099
2017-10-02	2,160	2,168	2,081	2,094	52,000	2,094
2017-09-29	2,188	2,198	2,152	2,160	33,600	2,160
2017-09-28	2,173	2,189	2,162	2,188	42,300	2,188
2017-09-27	2,161	2,175	2,147	2,173	20,700	2,173
2017-09-26	2,143	2,173	2,139	2,173	77,900	2,173
2017-09-25	2,125	2,140	2,123	2,138	31,200	2,138
2017-09-22	2,125	2,135	2,099	2,119	30,300	2,119
2017-09-21	2,119	2,144	2,112	2,117	50,800	2,117
2017-09-20	2,100	2,117	2,094	2,116	28,500	2,116
2017-09-19	2,085	2,110	2,085	2,096	29,100	2,096
2017-09-15	2,066	2,085	2,058	2,081	24,900	2,081
2017-09-14	2,119	2,119	2,074	2,075	34,500	2,075
2017-09-13	2,072	2,122	2,072	2,119	74,700	2,119
2017-09-12	2,042	2,068	2,040	2,062	46,300	2,062
2017-09-11	2,041	2,060	2,030	2,034	33,300	2,034
2017-09-08	2,059	2,059	2,040	2,043	24,700	2,043
2017-09-07	2,030	2,068	2,030	2,056	48,300	2,056
2017-09-06	1,996	2,027	1,993	2,022	30,300	2,022
2017-09-05	2,030	2,048	2,010	2,017	39,300	2,017
2017-09-04	2,023	2,036	2,007	2,025	50,600	2,025
2017-09-01	1,990	1,994	1,977	1,989	14,400	1,989
2017-08-31	1,995	1,999	1,984	1,989	23,300	1,989
2017-08-30	1,980	1,994	1,972	1,990	19,300	1,990
2017-08-29	1,961	1,966	1,945	1,965	11,600	1,965
2017-08-28	1,964	1,973	1,960	1,963	14,900	1,963
2017-08-25	1,990	1,994	1,952	1,955	16,400	1,955
2017-08-24	1,977	1,990	1,976	1,985	18,000	1,985
2017-08-23	1,982	1,991	1,969	1,977	25,600	1,977
2017-08-22	1,984	1,984	1,969	1,973	18,400	1,973
2017-08-21	1,985	1,991	1,957	1,977	42,000	1,977
2017-08-18	1,972	1,985	1,958	1,982	44,500	1,982
2017-08-17	1,945	1,977	1,932	1,973	54,600	1,973
2017-08-16	1,919	1,945	1,915	1,941	43,700	1,941
2017-08-15	1,895	1,918	1,895	1,902	19,200	1,902
2017-08-14	1,876	1,899	1,872	1,886	16,100	1,886
2017-08-10	1,901	1,901	1,881	1,892	16,600	1,892
2017-08-09	1,900	1,901	1,864	1,894	57,400	1,894
2017-08-08	1,925	1,926	1,891	1,913	35,200	1,913
2017-08-07	1,936	1,945	1,920	1,932	25,900	1,932
2017-08-04	1,920	1,934	1,909	1,932	16,000	1,932
2017-08-03	1,905	1,918	1,900	1,918	17,400	1,918
2017-08-02	1,902	1,918	1,885	1,912	21,700	1,912
2017-08-01	1,910	1,948	1,850	1,913	78,100	1,913
2017-07-31	1,911	1,911	1,858	1,901	119,400	1,901
2017-07-28	1,796	1,796	1,771	1,791	19,300	1,791
2017-07-27	1,783	1,787	1,769	1,773	17,200	1,773
2017-07-26	1,794	1,794	1,782	1,787	6,500	1,787
2017-07-25	1,788	1,788	1,775	1,781	5,500	1,781
2017-07-24	1,780	1,786	1,773	1,784	10,300	1,784
2017-07-21	1,780	1,782	1,774	1,779	5,600	1,779
2017-07-20	1,781	1,789	1,772	1,780	9,800	1,780
2017-07-19	1,782	1,796	1,769	1,771	11,700	1,771
2017-07-18	1,782	1,789	1,767	1,782	9,400	1,782
2017-07-14	1,777	1,793	1,777	1,783	4,500	1,783
2017-07-13	1,780	1,788	1,777	1,777	8,400	1,777
2017-07-12	1,787	1,793	1,780	1,786	11,300	1,786
2017-07-11	1,788	1,805	1,787	1,787	9,500	1,787
2017-07-10	1,784	1,800	1,783	1,787	12,600	1,787
2017-07-07	1,801	1,808	1,782	1,782	10,400	1,782
2017-07-06	1,813	1,819	1,806	1,807	8,900	1,807
2017-07-05	1,813	1,834	1,806	1,826	16,400	1,826
2017-07-04	1,850	1,850	1,822	1,828	10,900	1,828
2017-07-03	1,848	1,854	1,834	1,836	14,900	1,836
2017-06-30	1,849	1,852	1,835	1,849	18,900	1,849
2017-06-29	1,833	1,858	1,833	1,858	35,300	1,858
2017-06-28	1,825	1,830	1,821	1,823	18,400	1,823
2017-06-27	1,808	1,829	1,807	1,824	28,700	1,824
2017-06-26	1,793	1,806	1,787	1,802	18,100	1,802
2017-06-23	1,795	1,800	1,787	1,797	12,400	1,797
2017-06-22	1,794	1,798	1,783	1,788	9,800	1,788
2017-06-21	1,801	1,802	1,791	1,791	10,800	1,791
2017-06-20	1,798	1,810	1,794	1,802	26,200	1,802
2017-06-19	1,770	1,791	1,764	1,788	12,900	1,788
2017-06-16	1,741	1,773	1,741	1,768	19,500	1,768
2017-06-15	1,731	1,750	1,717	1,737	14,700	1,737
2017-06-14	1,739	1,755	1,719	1,741	30,500	1,741
2017-06-13	1,706	1,713	1,702	1,713	10,700	1,713
2017-06-12	1,701	1,717	1,697	1,698	17,800	1,698
2017-06-09	1,682	1,707	1,682	1,701	18,500	1,701
2017-06-08	1,702	1,707	1,692	1,693	17,700	1,693
2017-06-07	1,697	1,697	1,686	1,691	10,900	1,691
2017-06-06	1,707	1,709	1,686	1,688	13,900	1,688
2017-06-05	1,717	1,717	1,689	1,706	15,300	1,706
2017-06-02	1,699	1,718	1,699	1,715	18,700	1,715
2017-06-01	1,676	1,698	1,676	1,691	16,500	1,691
2017-05-31	1,696	1,696	1,675	1,680	18,800	1,680
2017-05-30	1,696	1,700	1,682	1,693	12,300	1,693
2017-05-29	1,700	1,708	1,693	1,697	15,300	1,697
2017-05-26	1,736	1,736	1,710	1,710	13,600	1,710
2017-05-25	1,737	1,748	1,730	1,736	10,000	1,736
2017-05-24	1,729	1,747	1,729	1,740	17,900	1,740
2017-05-23	1,723	1,734	1,721	1,729	10,900	1,729
2017-05-22	1,730	1,734	1,720	1,730	8,800	1,730
2017-05-19	1,722	1,728	1,710	1,723	12,900	1,723
2017-05-18	1,723	1,763	1,718	1,720	24,200	1,720
2017-05-17	1,771	1,771	1,750	1,763	31,200	1,763
2017-05-16	1,769	1,782	1,765	1,779	19,100	1,779
2017-05-15	1,765	1,781	1,760	1,777	9,300	1,777
2017-05-12	1,761	1,783	1,761	1,777	15,500	1,777
2017-05-11	1,789	1,789	1,756	1,776	20,700	1,776
2017-05-10	1,773	1,784	1,772	1,781	12,000	1,781
2017-05-09	1,803	1,803	1,774	1,776	18,900	1,776
2017-05-08	1,810	1,821	1,800	1,801	37,900	1,801
2017-05-02	1,804	1,807	1,793	1,802	31,700	1,802
2017-05-01	1,782	1,803	1,776	1,803	22,900	1,803
2017-04-28	1,804	1,808	1,777	1,800	60,500	1,800
2017-04-27	1,756	1,791	1,756	1,786	23,800	1,786
2017-04-26	1,760	1,781	1,757	1,773	42,900	1,773
2017-04-25	1,730	1,750	1,721	1,750	26,700	1,750
2017-04-24	1,716	1,730	1,700	1,730	24,000	1,730
2017-04-21	1,680	1,702	1,676	1,702	13,200	1,702
2017-04-20	1,660	1,690	1,659	1,666	13,400	1,666
2017-04-19	1,666	1,671	1,656	1,661	10,400	1,661
2017-04-18	1,655	1,669	1,655	1,666	13,700	1,666
2017-04-17	1,632	1,652	1,623	1,652	14,600	1,652
2017-04-14	1,634	1,644	1,622	1,629	9,100	1,629
2017-04-13	1,635	1,643	1,625	1,634	12,300	1,634
2017-04-12	1,641	1,681	1,636	1,636	15,500	1,636
2017-04-11	1,664	1,672	1,655	1,659	13,000	1,659
2017-04-10	1,654	1,673	1,654	1,664	13,600	1,664
2017-04-07	1,631	1,664	1,631	1,644	15,700	1,644
2017-04-06	1,664	1,665	1,627	1,627	18,200	1,627
2017-04-05	1,673	1,683	1,666	1,670	15,100	1,670
2017-04-04	1,695	1,695	1,679	1,685	17,500	1,685
2017-04-03	1,728	1,730	1,698	1,702	15,300	1,702
2017-03-31	1,755	1,756	1,708	1,709	24,200	1,709
2017-03-30	1,740	1,756	1,739	1,742	15,100	1,742
2017-03-29	1,759	1,762	1,737	1,747	44,300	1,747
2017-03-28	1,750	1,785	1,750	1,785	127,100	1,785
2017-03-27	1,755	1,760	1,743	1,743	53,500	1,743
2017-03-24	1,743	1,768	1,743	1,763	25,700	1,763
2017-03-23	1,765	1,770	1,731	1,736	78,800	1,736
2017-03-22	1,790	1,797	1,765	1,765	42,000	1,765
2017-03-21	1,800	1,814	1,800	1,811	35,800	1,811
2017-03-17	1,803	1,810	1,797	1,797	22,000	1,797
2017-03-16	1,808	1,808	1,795	1,803	26,600	1,803
2017-03-15	1,815	1,815	1,803	1,808	17,800	1,808
2017-03-14	1,825	1,825	1,800	1,803	25,300	1,803
2017-03-13	1,806	1,818	1,801	1,816	17,900	1,816
2017-03-10	1,800	1,809	1,794	1,806	25,300	1,806
2017-03-09	1,783	1,791	1,779	1,789	15,300	1,789
2017-03-08	1,782	1,784	1,769	1,770	12,000	1,770
2017-03-07	1,778	1,785	1,775	1,782	13,200	1,782
2017-03-06	1,775	1,792	1,775	1,786	11,700	1,786
2017-03-03	1,785	1,787	1,774	1,774	12,700	1,774
2017-03-02	1,793	1,804	1,785	1,790	20,600	1,790
2017-03-01	1,780	1,787	1,766	1,784	15,000	1,784
2017-02-28	1,775	1,805	1,775	1,779	18,900	1,779
2017-02-27	1,787	1,796	1,770	1,782	21,900	1,782
2017-02-24	1,819	1,824	1,788	1,790	22,300	1,790
2017-02-23	1,817	1,822	1,808	1,819	8,300	1,819
2017-02-22	1,814	1,814	1,805	1,813	6,600	1,813
2017-02-21	1,817	1,817	1,803	1,805	17,900	1,805
2017-02-20	1,810	1,827	1,803	1,823	5,000	1,823
2017-02-17	1,811	1,814	1,800	1,804	11,300	1,804
2017-02-16	1,825	1,828	1,814	1,822	9,400	1,822
2017-02-15	1,816	1,835	1,816	1,828	30,100	1,828
2017-02-14	1,782	1,812	1,782	1,810	33,800	1,810
2017-02-13	1,757	1,773	1,757	1,773	11,400	1,773
2017-02-10	1,741	1,757	1,732	1,752	10,600	1,752
2017-02-09	1,735	1,738	1,723	1,724	14,000	1,724
2017-02-08	1,742	1,749	1,731	1,747	12,300	1,747
2017-02-07	1,700	1,744	1,699	1,734	26,200	1,734
2017-02-06	1,725	1,731	1,685	1,701	36,700	1,701
2017-02-03	1,716	1,741	1,716	1,719	28,000	1,719
2017-02-02	1,750	1,750	1,712	1,716	21,200	1,716
2017-02-01	1,746	1,749	1,737	1,746	12,700	1,746
2017-01-31	1,721	1,770	1,721	1,755	32,800	1,755
2017-01-30	1,750	1,764	1,727	1,731	31,100	1,731
2017-01-27	1,770	1,770	1,748	1,748	25,800	1,748
2017-01-26	1,753	1,778	1,750	1,767	15,000	1,767
2017-01-25	1,754	1,754	1,735	1,750	13,200	1,750
2017-01-24	1,723	1,732	1,712	1,732	12,200	1,732
2017-01-23	1,736	1,738	1,718	1,723	16,700	1,723
2017-01-20	1,760	1,760	1,746	1,754	12,900	1,754
2017-01-19	1,751	1,770	1,751	1,756	12,400	1,756
2017-01-18	1,760	1,760	1,728	1,747	18,800	1,747
2017-01-17	1,779	1,782	1,758	1,760	15,200	1,760
2017-01-16	1,795	1,800	1,776	1,790	16,700	1,790
2017-01-13	1,780	1,803	1,778	1,798	15,400	1,798
2017-01-12	1,821	1,821	1,787	1,797	18,900	1,797
2017-01-11	1,824	1,831	1,811	1,821	17,500	1,821
2017-01-10	1,837	1,840	1,817	1,831	22,500	1,831
2017-01-06	1,837	1,838	1,811	1,837	29,700	1,837
2017-01-05	1,830	1,837	1,822	1,836	24,100	1,836
2017-01-04	1,837	1,860	1,820	1,838	28,300	1,838

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