8793 NECキャピタルソリューション(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,521	1,541	1,506	1,531	17,600	1,531
2018-12-27	1,512	1,525	1,485	1,521	37,300	1,521
2018-12-26	1,409	1,455	1,408	1,436	28,400	1,436
2018-12-25	1,400	1,409	1,371	1,389	88,200	1,389
2018-12-21	1,500	1,501	1,442	1,442	83,400	1,442
2018-12-20	1,535	1,536	1,500	1,508	46,900	1,508
2018-12-19	1,531	1,558	1,529	1,544	25,400	1,544
2018-12-18	1,561	1,561	1,515	1,531	59,800	1,531
2018-12-17	1,588	1,603	1,577	1,577	44,700	1,577
2018-12-14	1,613	1,631	1,586	1,586	52,600	1,586
2018-12-13	1,608	1,641	1,606	1,637	35,700	1,637
2018-12-12	1,590	1,606	1,590	1,590	35,200	1,590
2018-12-11	1,610	1,610	1,584	1,589	44,600	1,589
2018-12-10	1,638	1,638	1,600	1,601	56,400	1,601
2018-12-07	1,659	1,659	1,637	1,639	40,300	1,639
2018-12-06	1,659	1,659	1,636	1,644	54,300	1,644
2018-12-05	1,682	1,682	1,660	1,660	54,200	1,660
2018-12-04	1,698	1,699	1,680	1,682	37,600	1,682
2018-12-03	1,680	1,709	1,680	1,703	32,700	1,703
2018-11-30	1,680	1,686	1,678	1,686	20,700	1,686
2018-11-29	1,690	1,693	1,676	1,680	34,300	1,680
2018-11-28	1,690	1,698	1,680	1,682	28,000	1,682
2018-11-27	1,685	1,690	1,680	1,681	24,500	1,681
2018-11-26	1,700	1,700	1,680	1,681	23,000	1,681
2018-11-22	1,681	1,701	1,678	1,694	16,200	1,694
2018-11-21	1,681	1,700	1,676	1,679	26,600	1,679
2018-11-20	1,683	1,702	1,680	1,699	15,800	1,699
2018-11-19	1,700	1,711	1,691	1,698	20,500	1,698
2018-11-16	1,720	1,725	1,696	1,702	26,500	1,702
2018-11-15	1,730	1,738	1,709	1,717	29,100	1,717
2018-11-14	1,749	1,749	1,728	1,737	17,500	1,737
2018-11-13	1,762	1,762	1,735	1,738	45,400	1,738
2018-11-12	1,764	1,771	1,758	1,763	16,100	1,763
2018-11-09	1,758	1,786	1,758	1,767	22,200	1,767
2018-11-08	1,760	1,776	1,754	1,772	19,700	1,772
2018-11-07	1,775	1,779	1,742	1,744	54,100	1,744
2018-11-06	1,764	1,773	1,759	1,759	17,200	1,759
2018-11-05	1,767	1,769	1,756	1,758	22,800	1,758
2018-11-02	1,775	1,775	1,756	1,774	29,200	1,774
2018-11-01	1,771	1,781	1,757	1,759	28,200	1,759
2018-10-31	1,800	1,800	1,752	1,771	53,300	1,771
2018-10-30	1,762	1,809	1,762	1,785	48,800	1,785
2018-10-29	1,764	1,797	1,763	1,772	22,500	1,772
2018-10-26	1,800	1,800	1,765	1,765	24,200	1,765
2018-10-25	1,808	1,808	1,774	1,784	40,300	1,784
2018-10-24	1,814	1,834	1,808	1,831	26,800	1,831
2018-10-23	1,840	1,840	1,810	1,814	25,600	1,814
2018-10-22	1,837	1,854	1,816	1,842	27,200	1,842
2018-10-19	1,830	1,830	1,816	1,819	22,700	1,819
2018-10-18	1,849	1,856	1,839	1,841	19,400	1,841
2018-10-17	1,850	1,864	1,830	1,839	44,300	1,839
2018-10-16	1,836	1,839	1,819	1,831	12,500	1,831
2018-10-15	1,837	1,850	1,820	1,842	27,900	1,842
2018-10-12	1,848	1,848	1,824	1,837	22,900	1,837
2018-10-11	1,846	1,855	1,830	1,838	33,800	1,838
2018-10-10	1,880	1,907	1,880	1,892	15,700	1,892
2018-10-09	1,896	1,896	1,857	1,874	30,800	1,874
2018-10-05	1,901	1,908	1,896	1,905	20,600	1,905
2018-10-04	1,914	1,918	1,900	1,908	42,800	1,908
2018-10-03	1,930	1,930	1,914	1,914	19,600	1,914
2018-10-02	1,944	1,958	1,942	1,951	19,900	1,951
2018-10-01	1,930	1,943	1,910	1,938	19,000	1,938
2018-09-28	1,889	1,954	1,889	1,931	40,000	1,931
2018-09-27	1,901	1,901	1,876	1,889	31,900	1,889
2018-09-26	1,892	1,928	1,892	1,911	25,800	1,911
2018-09-25	1,883	1,957	1,883	1,957	55,800	1,957
2018-09-21	1,907	1,958	1,901	1,958	47,500	1,958
2018-09-20	1,882	1,907	1,870	1,902	29,800	1,902
2018-09-19	1,875	1,890	1,869	1,881	27,500	1,881
2018-09-18	1,818	1,874	1,815	1,866	38,600	1,866
2018-09-14	1,805	1,820	1,792	1,811	63,400	1,811
2018-09-13	1,852	1,867	1,835	1,845	19,500	1,845
2018-09-12	1,865	1,867	1,833	1,852	36,900	1,852
2018-09-11	1,885	1,886	1,862	1,876	18,700	1,876
2018-09-10	1,894	1,899	1,888	1,891	8,100	1,891
2018-09-07	1,892	1,900	1,865	1,891	23,900	1,891
2018-09-06	1,867	1,910	1,864	1,907	26,500	1,907
2018-09-05	1,890	1,890	1,852	1,863	15,700	1,863
2018-09-04	1,916	1,916	1,885	1,885	14,100	1,885
2018-09-03	1,890	1,924	1,866	1,917	28,100	1,917
2018-08-31	1,875	1,901	1,875	1,890	14,200	1,890
2018-08-30	1,870	1,907	1,869	1,906	27,500	1,906
2018-08-29	1,850	1,872	1,843	1,866	15,600	1,866
2018-08-28	1,851	1,864	1,848	1,856	11,300	1,856
2018-08-27	1,829	1,855	1,827	1,848	14,800	1,848
2018-08-24	1,824	1,837	1,820	1,829	16,000	1,829
2018-08-23	1,807	1,827	1,807	1,816	13,500	1,816
2018-08-22	1,815	1,818	1,803	1,815	13,800	1,815
2018-08-21	1,804	1,830	1,796	1,807	24,300	1,807
2018-08-20	1,831	1,841	1,803	1,804	25,500	1,804
2018-08-17	1,834	1,870	1,833	1,855	29,600	1,855
2018-08-16	1,815	1,835	1,801	1,823	28,300	1,823
2018-08-15	1,809	1,826	1,807	1,819	33,700	1,819
2018-08-14	1,786	1,807	1,782	1,804	24,600	1,804
2018-08-13	1,811	1,811	1,782	1,788	40,800	1,788
2018-08-10	1,828	1,833	1,814	1,814	26,300	1,814
2018-08-09	1,835	1,835	1,817	1,828	16,500	1,828
2018-08-08	1,814	1,841	1,814	1,826	25,500	1,826
2018-08-07	1,804	1,814	1,800	1,811	26,800	1,811
2018-08-06	1,810	1,816	1,803	1,806	22,900	1,806
2018-08-03	1,852	1,852	1,811	1,813	34,600	1,813
2018-08-02	1,865	1,879	1,853	1,853	24,300	1,853
2018-08-01	1,872	1,881	1,860	1,865	44,500	1,865
2018-07-31	1,880	1,904	1,862	1,890	53,300	1,890
2018-07-30	1,900	1,924	1,892	1,909	39,300	1,909
2018-07-27	1,900	1,909	1,892	1,909	16,900	1,909
2018-07-26	1,880	1,911	1,880	1,892	22,900	1,892
2018-07-25	1,900	1,908	1,884	1,890	27,400	1,890
2018-07-24	1,915	1,918	1,900	1,904	18,100	1,904
2018-07-23	1,890	1,918	1,885	1,914	21,200	1,914
2018-07-20	1,876	1,881	1,860	1,867	11,900	1,867
2018-07-19	1,860	1,892	1,859	1,876	25,100	1,876
2018-07-18	1,859	1,879	1,851	1,854	18,100	1,854
2018-07-17	1,808	1,863	1,808	1,853	22,600	1,853
2018-07-13	1,799	1,811	1,791	1,808	36,000	1,808
2018-07-12	1,817	1,821	1,796	1,799	49,100	1,799
2018-07-11	1,840	1,840	1,811	1,822	28,900	1,822
2018-07-10	1,846	1,878	1,835	1,835	21,500	1,835
2018-07-09	1,830	1,839	1,827	1,834	16,400	1,834
2018-07-06	1,828	1,838	1,821	1,827	23,600	1,827
2018-07-05	1,860	1,860	1,823	1,824	19,100	1,824
2018-07-04	1,840	1,875	1,840	1,847	18,100	1,847
2018-07-03	1,884	1,893	1,843	1,851	38,300	1,851
2018-07-02	1,929	1,929	1,883	1,883	33,600	1,883
2018-06-29	1,933	1,943	1,929	1,929	21,700	1,929
2018-06-28	1,953	1,954	1,930	1,942	14,900	1,942
2018-06-27	1,956	1,962	1,942	1,953	10,000	1,953
2018-06-26	1,917	1,950	1,911	1,940	23,000	1,940
2018-06-25	1,950	1,954	1,924	1,931	24,300	1,931
2018-06-22	1,968	1,968	1,942	1,949	28,800	1,949
2018-06-21	1,994	1,994	1,975	1,975	27,300	1,975
2018-06-20	1,996	2,002	1,982	1,994	22,600	1,994
2018-06-19	2,007	2,007	1,991	1,996	16,100	1,996
2018-06-18	2,021	2,021	1,998	2,007	15,600	2,007
2018-06-15	2,024	2,036	2,020	2,020	12,100	2,020
2018-06-14	2,035	2,035	2,021	2,023	9,500	2,023
2018-06-13	2,041	2,050	2,035	2,039	9,400	2,039
2018-06-12	2,036	2,049	2,031	2,034	10,500	2,034
2018-06-11	2,056	2,056	2,031	2,035	13,600	2,035
2018-06-08	2,040	2,059	2,040	2,054	27,200	2,054
2018-06-07	2,024	2,056	2,021	2,052	12,100	2,052
2018-06-06	2,024	2,037	2,014	2,014	26,100	2,014
2018-06-05	2,030	2,045	2,024	2,045	17,000	2,045
2018-06-04	2,020	2,034	2,008	2,030	17,300	2,030
2018-06-01	2,008	2,013	1,996	2,006	18,200	2,006
2018-05-31	2,014	2,014	1,995	1,995	16,800	1,995
2018-05-30	2,000	2,004	1,990	2,002	22,800	2,002
2018-05-29	2,009	2,017	2,003	2,011	10,900	2,011
2018-05-28	2,030	2,032	2,006	2,016	19,500	2,016
2018-05-25	2,042	2,042	2,011	2,015	6,200	2,015
2018-05-24	2,047	2,047	2,009	2,038	22,200	2,038
2018-05-23	2,044	2,044	2,032	2,040	12,400	2,040
2018-05-22	2,034	2,047	2,030	2,044	15,100	2,044
2018-05-21	2,057	2,057	2,034	2,038	8,200	2,038
2018-05-18	2,048	2,067	2,042	2,057	11,600	2,057
2018-05-17	2,033	2,054	2,024	2,045	17,600	2,045
2018-05-16	2,003	2,041	2,003	2,033	16,300	2,033
2018-05-15	2,002	2,014	2,002	2,003	26,600	2,003
2018-05-14	2,023	2,027	2,001	2,003	31,600	2,003
2018-05-11	2,039	2,057	2,015	2,023	35,400	2,023
2018-05-10	2,070	2,077	2,040	2,050	14,300	2,050
2018-05-09	2,098	2,098	2,062	2,067	18,700	2,067
2018-05-08	2,096	2,131	2,093	2,103	15,000	2,103
2018-05-07	2,128	2,128	2,090	2,100	17,300	2,100
2018-05-02	2,118	2,135	2,111	2,130	15,500	2,130
2018-05-01	2,091	2,148	2,087	2,139	61,400	2,139
2018-04-27	2,050	2,100	2,026	2,092	74,900	2,092
2018-04-26	2,105	2,105	2,081	2,088	30,500	2,088
2018-04-25	2,104	2,105	2,082	2,105	22,600	2,105
2018-04-24	2,069	2,112	2,069	2,104	47,500	2,104
2018-04-23	2,062	2,080	2,060	2,079	18,100	2,079
2018-04-20	2,045	2,073	2,043	2,073	22,600	2,073
2018-04-19	2,037	2,047	2,036	2,039	9,200	2,039
2018-04-18	2,010	2,046	2,010	2,034	19,800	2,034
2018-04-17	2,017	2,020	1,998	2,010	20,700	2,010
2018-04-16	2,011	2,024	1,998	2,018	25,200	2,018
2018-04-13	2,008	2,033	2,006	2,016	19,100	2,016
2018-04-12	2,022	2,022	2,008	2,013	15,300	2,013
2018-04-11	2,026	2,040	2,011	2,026	14,700	2,026
2018-04-10	2,021	2,037	2,009	2,026	15,700	2,026
2018-04-09	2,011	2,037	2,011	2,030	25,000	2,030
2018-04-06	2,045	2,056	2,026	2,029	23,800	2,029
2018-04-05	2,050	2,057	2,031	2,046	18,300	2,046
2018-04-04	2,009	2,057	2,003	2,050	26,700	2,050
2018-04-03	2,003	2,020	1,985	2,010	43,200	2,010
2018-03-30	2,090	2,090	2,032	2,051	61,700	2,051
2018-03-29	2,100	2,134	2,070	2,090	77,700	2,090
2018-03-28	2,091	2,091	2,051	2,068	70,600	2,068
2018-03-27	2,107	2,157	2,105	2,150	203,300	2,150
2018-03-26	2,076	2,107	2,065	2,107	134,000	2,107
2018-03-23	2,090	2,101	2,076	2,086	76,100	2,086
2018-03-22	2,113	2,140	2,101	2,138	82,300	2,138
2018-03-20	2,098	2,127	2,089	2,127	47,000	2,127
2018-03-19	2,105	2,114	2,088	2,104	49,300	2,104
2018-03-16	2,100	2,110	2,078	2,105	43,500	2,105
2018-03-15	2,086	2,105	2,071	2,093	32,800	2,093
2018-03-14	2,086	2,101	2,076	2,098	20,800	2,098
2018-03-13	2,072	2,097	2,072	2,097	38,500	2,097
2018-03-12	2,071	2,088	2,067	2,084	39,000	2,084
2018-03-09	2,067	2,082	2,049	2,051	60,700	2,051
2018-03-08	2,100	2,100	2,057	2,070	66,100	2,070
2018-03-07	2,111	2,117	2,083	2,100	27,300	2,100
2018-03-06	2,130	2,140	2,089	2,099	38,400	2,099
2018-03-05	2,096	2,102	2,080	2,102	24,900	2,102
2018-03-02	2,100	2,111	2,076	2,100	58,900	2,100
2018-03-01	2,140	2,147	2,110	2,125	57,900	2,125
2018-02-28	2,173	2,195	2,139	2,139	72,400	2,139
2018-02-27	2,150	2,166	2,121	2,130	38,400	2,130
2018-02-26	2,162	2,167	2,138	2,143	20,700	2,143
2018-02-23	2,134	2,140	2,114	2,137	18,100	2,137
2018-02-22	2,139	2,139	2,092	2,113	36,600	2,113
2018-02-21	2,132	2,135	2,102	2,120	49,200	2,120
2018-02-20	2,116	2,144	2,098	2,140	28,300	2,140
2018-02-19	2,082	2,116	2,076	2,116	38,200	2,116
2018-02-16	2,077	2,094	2,057	2,065	47,900	2,065
2018-02-15	2,045	2,076	2,028	2,065	35,100	2,065
2018-02-14	2,071	2,092	2,012	2,036	63,700	2,036
2018-02-13	2,128	2,130	2,064	2,072	50,300	2,072
2018-02-09	2,101	2,114	2,075	2,103	58,300	2,103
2018-02-08	2,140	2,178	2,140	2,165	32,900	2,165
2018-02-07	2,184	2,224	2,130	2,130	56,200	2,130
2018-02-06	2,180	2,193	2,101	2,147	95,800	2,147
2018-02-05	2,262	2,283	2,246	2,266	59,000	2,266
2018-02-02	2,309	2,327	2,296	2,312	58,300	2,312
2018-02-01	2,280	2,331	2,220	2,309	130,800	2,309
2018-01-31	2,399	2,399	2,264	2,264	223,300	2,264
2018-01-30	2,390	2,428	2,381	2,412	107,400	2,412
2018-01-29	2,350	2,389	2,349	2,367	42,300	2,367
2018-01-26	2,316	2,340	2,316	2,336	43,600	2,336
2018-01-25	2,337	2,342	2,304	2,306	29,900	2,306
2018-01-24	2,314	2,350	2,314	2,341	59,000	2,341
2018-01-23	2,315	2,319	2,296	2,313	57,400	2,313
2018-01-22	2,321	2,321	2,294	2,307	56,600	2,307
2018-01-19	2,260	2,275	2,249	2,271	35,600	2,271
2018-01-18	2,270	2,280	2,250	2,254	33,500	2,254
2018-01-17	2,281	2,286	2,255	2,255	25,900	2,255
2018-01-16	2,310	2,311	2,281	2,285	26,400	2,285
2018-01-15	2,321	2,335	2,303	2,309	16,500	2,309
2018-01-12	2,334	2,337	2,314	2,317	19,600	2,317
2018-01-11	2,340	2,345	2,325	2,333	19,700	2,333
2018-01-10	2,348	2,356	2,332	2,342	21,400	2,342
2018-01-09	2,345	2,350	2,324	2,336	18,900	2,336
2018-01-05	2,345	2,345	2,311	2,324	19,000	2,324
2018-01-04	2,268	2,345	2,265	2,336	37,100	2,336

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