8793 NECキャピタルソリューション(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,900	1,911	1,877	1,890	18,500	1,890
2020-12-29	1,893	1,903	1,884	1,900	16,800	1,900
2020-12-28	1,880	1,904	1,878	1,892	22,400	1,892
2020-12-25	1,884	1,900	1,874	1,900	22,700	1,900
2020-12-24	1,860	1,882	1,860	1,877	18,200	1,877
2020-12-23	1,848	1,858	1,831	1,858	13,700	1,858
2020-12-22	1,860	1,860	1,833	1,840	26,500	1,840
2020-12-21	1,871	1,884	1,853	1,874	17,600	1,874
2020-12-18	1,875	1,881	1,866	1,868	24,300	1,868
2020-12-17	1,860	1,872	1,845	1,872	26,300	1,872
2020-12-16	1,852	1,879	1,852	1,857	27,200	1,857
2020-12-15	1,867	1,867	1,847	1,853	19,000	1,853
2020-12-14	1,850	1,878	1,850	1,858	23,400	1,858
2020-12-11	1,839	1,848	1,821	1,844	18,700	1,844
2020-12-10	1,836	1,844	1,825	1,825	13,500	1,825
2020-12-09	1,825	1,847	1,816	1,847	19,600	1,847
2020-12-08	1,828	1,834	1,820	1,823	19,000	1,823
2020-12-07	1,837	1,852	1,825	1,828	20,500	1,828
2020-12-04	1,850	1,854	1,831	1,842	17,800	1,842
2020-12-03	1,827	1,860	1,827	1,841	30,900	1,841
2020-12-02	1,815	1,838	1,805	1,822	36,500	1,822
2020-12-01	1,813	1,825	1,803	1,813	35,100	1,813
2020-11-30	1,868	1,868	1,813	1,813	46,700	1,813
2020-11-27	1,858	1,873	1,842	1,868	48,300	1,868
2020-11-26	1,820	1,856	1,814	1,851	34,500	1,851
2020-11-25	1,860	1,876	1,820	1,820	41,400	1,820
2020-11-24	1,869	1,879	1,840	1,860	45,300	1,860
2020-11-20	1,826	1,846	1,823	1,833	24,600	1,833
2020-11-19	1,840	1,846	1,822	1,840	22,700	1,840
2020-11-18	1,847	1,847	1,822	1,827	26,700	1,827
2020-11-17	1,847	1,859	1,820	1,829	40,500	1,829
2020-11-16	1,857	1,867	1,811	1,843	55,500	1,843
2020-11-13	1,850	1,850	1,804	1,828	56,500	1,828
2020-11-12	1,886	1,892	1,848	1,871	41,400	1,871
2020-11-11	1,868	1,892	1,852	1,892	62,600	1,892
2020-11-10	1,815	1,862	1,800	1,862	84,000	1,862
2020-11-09	1,790	1,810	1,790	1,805	34,700	1,805
2020-11-06	1,762	1,800	1,761	1,792	36,400	1,792
2020-11-05	1,760	1,769	1,741	1,755	58,200	1,755
2020-11-04	1,798	1,798	1,756	1,757	25,300	1,757
2020-11-02	1,768	1,796	1,755	1,771	30,000	1,771
2020-10-30	1,766	1,785	1,753	1,768	40,600	1,768
2020-10-29	1,746	1,776	1,745	1,766	40,000	1,766
2020-10-28	1,765	1,769	1,750	1,766	30,800	1,766
2020-10-27	1,786	1,787	1,755	1,755	56,700	1,755
2020-10-26	1,813	1,823	1,788	1,794	25,100	1,794
2020-10-23	1,793	1,823	1,784	1,812	27,500	1,812
2020-10-22	1,837	1,838	1,785	1,786	58,200	1,786
2020-10-21	1,845	1,858	1,824	1,842	43,100	1,842
2020-10-20	1,868	1,883	1,829	1,838	32,400	1,838
2020-10-19	1,852	1,883	1,852	1,874	27,700	1,874
2020-10-16	1,854	1,855	1,832	1,837	25,000	1,837
2020-10-15	1,858	1,865	1,848	1,854	14,900	1,854
2020-10-14	1,864	1,869	1,849	1,858	14,300	1,858
2020-10-13	1,864	1,879	1,863	1,871	23,900	1,871
2020-10-12	1,873	1,880	1,850	1,871	22,500	1,871
2020-10-09	1,884	1,886	1,846	1,873	42,500	1,873
2020-10-08	1,904	1,918	1,881	1,886	31,600	1,886
2020-10-07	1,892	1,912	1,869	1,896	49,200	1,896
2020-10-06	1,912	1,930	1,887	1,921	30,700	1,921
2020-10-05	1,860	1,918	1,856	1,904	30,600	1,904
2020-10-02	1,885	1,885	1,825	1,832	53,400	1,832
2020-09-30	1,934	1,973	1,876	1,876	59,500	1,876
2020-09-29	1,901	1,936	1,882	1,930	48,400	1,930
2020-09-28	1,890	1,930	1,865	1,929	85,600	1,929
2020-09-25	1,867	1,884	1,855	1,865	46,600	1,865
2020-09-24	1,891	1,901	1,866	1,880	44,200	1,880
2020-09-23	1,875	1,910	1,875	1,891	32,300	1,891
2020-09-18	1,870	1,915	1,866	1,913	27,900	1,913
2020-09-17	1,876	1,881	1,855	1,872	20,200	1,872
2020-09-16	1,877	1,884	1,863	1,875	21,700	1,875
2020-09-15	1,879	1,886	1,861	1,874	14,300	1,874
2020-09-14	1,895	1,896	1,860	1,878	40,200	1,878
2020-09-11	1,895	1,897	1,865	1,866	36,700	1,866
2020-09-10	1,890	1,898	1,875	1,895	21,700	1,895
2020-09-09	1,888	1,890	1,854	1,875	25,500	1,875
2020-09-08	1,859	1,888	1,859	1,888	28,200	1,888
2020-09-07	1,844	1,848	1,820	1,845	28,500	1,845
2020-09-04	1,812	1,845	1,810	1,844	23,700	1,844
2020-09-03	1,801	1,818	1,796	1,816	27,900	1,816
2020-09-02	1,812	1,812	1,787	1,792	43,100	1,792
2020-09-01	1,810	1,810	1,792	1,798	17,700	1,798
2020-08-31	1,802	1,825	1,802	1,805	19,500	1,805
2020-08-28	1,801	1,833	1,790	1,792	42,500	1,792
2020-08-27	1,800	1,811	1,798	1,801	9,100	1,801
2020-08-26	1,802	1,808	1,795	1,800	21,700	1,800
2020-08-25	1,810	1,825	1,803	1,816	28,700	1,816
2020-08-24	1,805	1,808	1,786	1,797	29,100	1,797
2020-08-21	1,790	1,817	1,790	1,805	17,700	1,805
2020-08-20	1,810	1,825	1,788	1,788	24,500	1,788
2020-08-19	1,800	1,829	1,797	1,822	16,200	1,822
2020-08-18	1,836	1,836	1,795	1,810	33,900	1,810
2020-08-17	1,863	1,863	1,836	1,852	26,400	1,852
2020-08-14	1,869	1,869	1,834	1,851	19,800	1,851
2020-08-13	1,870	1,870	1,827	1,867	36,600	1,867
2020-08-12	1,810	1,840	1,790	1,840	46,200	1,840
2020-08-11	1,776	1,810	1,776	1,810	40,400	1,810
2020-08-07	1,774	1,779	1,749	1,776	29,600	1,776
2020-08-06	1,792	1,803	1,764	1,774	20,400	1,774
2020-08-05	1,791	1,791	1,760	1,774	28,000	1,774
2020-08-04	1,775	1,810	1,775	1,788	14,200	1,788
2020-08-03	1,758	1,779	1,740	1,758	24,200	1,758
2020-07-31	1,762	1,768	1,695	1,756	92,700	1,756
2020-07-30	1,901	1,910	1,834	1,842	50,000	1,842
2020-07-29	1,965	1,965	1,881	1,891	62,100	1,891
2020-07-28	1,969	1,995	1,961	1,984	19,900	1,984
2020-07-27	1,954	1,969	1,926	1,969	18,200	1,969
2020-07-22	1,954	1,958	1,936	1,936	12,400	1,936
2020-07-21	1,940	1,962	1,929	1,961	30,500	1,961
2020-07-20	1,930	1,944	1,906	1,944	12,200	1,944
2020-07-17	1,929	1,930	1,895	1,930	15,000	1,930
2020-07-16	1,910	1,920	1,895	1,908	26,300	1,908
2020-07-15	1,928	1,946	1,898	1,908	24,700	1,908
2020-07-14	1,939	1,943	1,923	1,928	7,900	1,928
2020-07-13	1,896	1,943	1,896	1,935	23,100	1,935
2020-07-10	1,925	1,925	1,876	1,876	32,800	1,876
2020-07-09	1,921	1,936	1,903	1,925	15,900	1,925
2020-07-08	1,921	1,946	1,917	1,917	18,900	1,917
2020-07-07	1,949	1,949	1,919	1,943	20,300	1,943
2020-07-06	1,901	1,935	1,901	1,933	26,100	1,933
2020-07-03	1,921	1,921	1,876	1,898	23,300	1,898
2020-07-02	1,910	1,932	1,896	1,913	27,000	1,913
2020-07-01	1,981	1,987	1,901	1,902	57,400	1,902
2020-06-30	2,017	2,017	1,975	1,980	32,200	1,980
2020-06-29	2,015	2,015	1,977	1,980	29,400	1,980
2020-06-26	2,006	2,020	1,999	2,020	23,200	2,020
2020-06-25	2,003	2,005	1,969	1,985	32,000	1,985
2020-06-24	2,041	2,046	2,008	2,008	11,600	2,008
2020-06-23	2,020	2,042	2,004	2,030	17,300	2,030
2020-06-22	2,007	2,040	2,006	2,016	13,900	2,016
2020-06-19	2,033	2,047	2,002	2,033	38,200	2,033
2020-06-18	2,050	2,050	2,009	2,041	13,600	2,041
2020-06-17	2,055	2,078	2,041	2,054	23,200	2,054
2020-06-16	2,000	2,053	2,000	2,052	30,900	2,052
2020-06-15	2,021	2,071	1,963	1,966	32,600	1,966
2020-06-12	2,000	2,026	1,981	2,013	50,300	2,013
2020-06-11	2,113	2,120	2,082	2,089	38,800	2,089
2020-06-10	2,140	2,164	2,122	2,141	27,200	2,141
2020-06-09	2,117	2,138	2,104	2,134	31,500	2,134
2020-06-08	2,064	2,116	2,064	2,098	43,700	2,098
2020-06-05	2,077	2,077	2,035	2,064	23,000	2,064
2020-06-04	2,083	2,083	2,026	2,063	28,000	2,063
2020-06-03	2,067	2,105	2,026	2,053	45,200	2,053
2020-06-02	2,014	2,077	2,010	2,056	32,500	2,056
2020-06-01	2,030	2,036	1,994	2,011	60,900	2,011
2020-05-29	2,050	2,058	2,029	2,032	30,600	2,032
2020-05-28	2,045	2,072	2,011	2,052	52,400	2,052
2020-05-27	2,042	2,043	2,003	2,026	42,500	2,026
2020-05-26	2,003	2,038	2,003	2,030	40,700	2,030
2020-05-25	1,921	1,995	1,921	1,991	27,700	1,991
2020-05-22	1,937	1,948	1,901	1,916	25,800	1,916
2020-05-21	1,960	1,964	1,925	1,937	23,200	1,937
2020-05-20	1,962	1,967	1,940	1,957	21,700	1,957
2020-05-19	1,927	1,961	1,923	1,961	37,500	1,961
2020-05-18	1,912	1,935	1,880	1,927	21,500	1,927
2020-05-15	1,920	1,920	1,858	1,912	29,600	1,912
2020-05-14	1,950	1,950	1,878	1,880	33,500	1,880
2020-05-13	1,886	1,944	1,873	1,933	30,000	1,933
2020-05-12	1,916	1,933	1,885	1,889	47,400	1,889
2020-05-11	1,899	1,943	1,898	1,913	52,000	1,913
2020-05-08	1,808	1,869	1,800	1,867	74,300	1,867
2020-05-07	1,824	1,824	1,772	1,780	44,400	1,780
2020-05-01	1,866	1,869	1,805	1,824	56,800	1,824
2020-04-30	1,902	1,916	1,863	1,884	81,600	1,884
2020-04-28	1,938	1,938	1,902	1,929	40,900	1,929
2020-04-27	1,900	1,927	1,893	1,924	31,300	1,924
2020-04-24	1,887	1,892	1,867	1,887	51,700	1,887
2020-04-23	1,797	1,865	1,797	1,865	25,600	1,865
2020-04-22	1,833	1,833	1,797	1,808	32,800	1,808
2020-04-21	1,834	1,848	1,816	1,837	40,200	1,837
2020-04-20	1,830	1,873	1,830	1,861	24,800	1,861
2020-04-17	1,879	1,906	1,849	1,858	36,300	1,858
2020-04-16	1,849	1,874	1,842	1,874	34,600	1,874
2020-04-15	1,885	1,885	1,836	1,849	57,500	1,849
2020-04-14	1,864	1,872	1,819	1,866	31,500	1,866
2020-04-13	1,878	1,880	1,832	1,838	48,500	1,838
2020-04-10	1,823	1,866	1,796	1,862	43,800	1,862
2020-04-09	1,772	1,821	1,759	1,814	48,700	1,814
2020-04-08	1,721	1,785	1,694	1,765	50,000	1,765
2020-04-07	1,747	1,759	1,667	1,728	38,200	1,728
2020-04-06	1,600	1,694	1,585	1,686	55,200	1,686
2020-04-03	1,666	1,676	1,610	1,625	40,500	1,625
2020-04-02	1,700	1,737	1,645	1,653	55,800	1,653
2020-04-01	1,800	1,822	1,717	1,723	50,400	1,723
2020-03-31	1,827	1,850	1,804	1,840	65,400	1,840
2020-03-30	1,871	1,881	1,798	1,839	125,200	1,839
2020-03-27	1,928	1,962	1,908	1,941	212,600	1,941
2020-03-26	1,896	1,903	1,848	1,861	102,100	1,861
2020-03-25	1,929	1,932	1,861	1,923	66,400	1,923
2020-03-24	1,749	1,808	1,744	1,806	75,000	1,806
2020-03-23	1,717	1,771	1,678	1,759	108,600	1,759
2020-03-19	1,779	1,810	1,717	1,728	84,100	1,728
2020-03-18	1,746	1,800	1,724	1,725	87,000	1,725
2020-03-17	1,600	1,750	1,587	1,713	112,200	1,713
2020-03-16	1,649	1,728	1,641	1,641	125,800	1,641
2020-03-13	1,601	1,722	1,572	1,648	156,800	1,648
2020-03-12	1,824	1,849	1,758	1,774	95,600	1,774
2020-03-11	1,930	1,994	1,883	1,883	96,000	1,883
2020-03-10	1,795	1,948	1,764	1,937	119,900	1,937
2020-03-09	1,943	1,965	1,893	1,898	147,700	1,898
2020-03-06	2,091	2,091	2,018	2,031	79,600	2,031
2020-03-05	2,140	2,174	2,126	2,126	83,600	2,126
2020-03-04	2,099	2,135	2,087	2,100	56,700	2,100
2020-03-03	2,228	2,240	2,118	2,118	90,800	2,118
2020-03-02	2,083	2,240	2,083	2,186	82,500	2,186
2020-02-28	2,076	2,175	2,076	2,115	131,300	2,115
2020-02-27	2,310	2,318	2,214	2,226	104,500	2,226
2020-02-26	2,277	2,325	2,268	2,322	81,900	2,322
2020-02-25	2,261	2,382	2,243	2,306	101,000	2,306
2020-02-21	2,428	2,482	2,428	2,461	61,400	2,461
2020-02-20	2,442	2,466	2,432	2,435	24,500	2,435
2020-02-19	2,396	2,437	2,396	2,421	73,700	2,421
2020-02-18	2,403	2,403	2,373	2,393	55,700	2,393
2020-02-17	2,455	2,455	2,403	2,411	43,700	2,411
2020-02-14	2,449	2,478	2,444	2,471	38,300	2,471
2020-02-13	2,496	2,505	2,444	2,455	74,000	2,455
2020-02-12	2,481	2,507	2,478	2,494	41,900	2,494
2020-02-10	2,461	2,507	2,454	2,486	55,500	2,486
2020-02-07	2,483	2,499	2,471	2,486	58,400	2,486
2020-02-06	2,464	2,494	2,451	2,458	54,400	2,458
2020-02-05	2,540	2,551	2,456	2,456	116,800	2,456
2020-02-04	2,479	2,521	2,451	2,514	63,900	2,514
2020-02-03	2,427	2,485	2,422	2,472	83,300	2,472
2020-01-31	2,495	2,553	2,452	2,495	211,400	2,495
2020-01-30	2,728	2,762	2,619	2,645	96,600	2,645
2020-01-29	2,782	2,790	2,732	2,756	43,400	2,756
2020-01-28	2,739	2,798	2,718	2,786	73,400	2,786
2020-01-27	2,799	2,817	2,711	2,789	118,000	2,789
2020-01-24	2,752	2,809	2,750	2,784	77,000	2,784
2020-01-23	2,731	2,745	2,722	2,743	48,800	2,743
2020-01-22	2,685	2,730	2,676	2,721	47,400	2,721
2020-01-21	2,676	2,684	2,643	2,674	40,100	2,674
2020-01-20	2,600	2,676	2,599	2,659	63,500	2,659
2020-01-17	2,525	2,583	2,519	2,583	52,200	2,583
2020-01-16	2,534	2,543	2,502	2,504	25,100	2,504
2020-01-15	2,552	2,563	2,505	2,521	48,300	2,521
2020-01-14	2,565	2,594	2,498	2,504	51,900	2,504
2020-01-10	2,550	2,584	2,540	2,573	61,300	2,573
2020-01-09	2,513	2,537	2,513	2,525	53,300	2,525
2020-01-08	2,495	2,495	2,445	2,483	36,200	2,483
2020-01-07	2,475	2,497	2,467	2,492	23,700	2,492
2020-01-06	2,463	2,483	2,445	2,478	30,000	2,478

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