8793 NECキャピタルソリューション(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,005	2,022	2,005	2,010	15,200	2,010
2021-12-29	2,000	2,010	1,996	2,005	19,700	2,005
2021-12-28	1,990	1,999	1,985	1,999	19,900	1,999
2021-12-27	1,989	1,998	1,982	1,984	16,700	1,984
2021-12-24	1,999	1,999	1,987	1,991	11,100	1,991
2021-12-23	1,993	1,995	1,986	1,995	9,400	1,995
2021-12-22	1,973	1,988	1,973	1,986	12,800	1,986
2021-12-21	1,983	1,983	1,965	1,973	19,200	1,973
2021-12-20	1,995	1,995	1,966	1,966	20,700	1,966
2021-12-17	1,996	2,002	1,991	1,995	16,700	1,995
2021-12-16	2,000	2,000	1,987	2,000	19,400	2,000
2021-12-15	1,968	1,977	1,967	1,977	14,700	1,977
2021-12-14	1,975	1,991	1,958	1,968	13,100	1,968
2021-12-13	2,000	2,000	1,970	1,970	13,000	1,970
2021-12-10	1,979	1,990	1,971	1,975	18,900	1,975
2021-12-09	1,985	1,993	1,975	1,988	18,500	1,988
2021-12-08	1,965	1,987	1,965	1,986	23,600	1,986
2021-12-07	1,943	1,974	1,937	1,971	24,800	1,971
2021-12-06	1,936	1,939	1,918	1,935	23,800	1,935
2021-12-03	1,931	1,952	1,923	1,940	32,200	1,940
2021-12-02	1,921	1,940	1,915	1,924	33,000	1,924
2021-12-01	1,930	1,939	1,921	1,933	33,400	1,933
2021-11-30	1,960	1,984	1,914	1,914	49,100	1,914
2021-11-29	1,955	1,955	1,924	1,930	38,200	1,930
2021-11-26	1,990	1,995	1,956	1,963	31,200	1,963
2021-11-25	1,990	1,995	1,985	1,987	11,500	1,987
2021-11-24	1,973	2,008	1,968	1,981	39,700	1,981
2021-11-22	1,980	1,982	1,966	1,973	20,600	1,973
2021-11-19	1,980	1,988	1,966	1,982	21,000	1,982
2021-11-18	1,988	1,997	1,977	1,985	24,300	1,985
2021-11-17	2,008	2,012	1,984	1,987	20,800	1,987
2021-11-16	2,005	2,020	2,004	2,007	13,900	2,007
2021-11-15	2,020	2,031	2,003	2,005	14,200	2,005
2021-11-12	1,990	2,006	1,990	2,002	15,400	2,002
2021-11-11	1,998	2,004	1,982	1,986	27,500	1,986
2021-11-10	2,003	2,010	1,983	1,989	39,500	1,989
2021-11-09	2,013	2,023	2,002	2,007	20,600	2,007
2021-11-08	2,035	2,055	2,013	2,016	19,100	2,016
2021-11-05	2,054	2,054	2,030	2,030	22,800	2,030
2021-11-04	2,085	2,085	2,057	2,061	32,400	2,061
2021-11-02	2,073	2,090	2,056	2,056	12,700	2,056
2021-11-01	2,090	2,093	2,071	2,084	23,900	2,084
2021-10-29	2,098	2,106	2,043	2,051	53,600	2,051
2021-10-28	2,038	2,072	2,030	2,072	20,100	2,072
2021-10-27	2,037	2,043	2,026	2,038	12,300	2,038
2021-10-26	2,049	2,053	2,040	2,040	16,200	2,040
2021-10-25	2,060	2,066	2,044	2,044	12,500	2,044
2021-10-22	2,070	2,070	2,057	2,060	12,300	2,060
2021-10-21	2,071	2,084	2,071	2,072	9,700	2,072
2021-10-20	2,085	2,085	2,070	2,070	12,800	2,070
2021-10-19	2,079	2,081	2,067	2,076	12,200	2,076
2021-10-18	2,097	2,097	2,070	2,079	15,000	2,079
2021-10-15	2,075	2,084	2,061	2,078	13,900	2,078
2021-10-14	2,059	2,075	2,051	2,062	15,200	2,062
2021-10-13	2,074	2,078	2,060	2,074	16,900	2,074
2021-10-12	2,096	2,099	2,071	2,074	9,900	2,074
2021-10-11	2,088	2,105	2,088	2,100	8,400	2,100
2021-10-08	2,103	2,103	2,075	2,085	18,100	2,085
2021-10-07	2,082	2,093	2,065	2,072	11,800	2,072
2021-10-06	2,087	2,098	2,067	2,082	19,400	2,082
2021-10-05	2,062	2,075	2,051	2,065	24,800	2,065
2021-10-04	2,088	2,107	2,080	2,081	15,300	2,081
2021-10-01	2,120	2,120	2,062	2,077	28,700	2,077
2021-09-30	2,150	2,150	2,123	2,124	16,300	2,124
2021-09-29	2,122	2,150	2,122	2,146	34,200	2,146
2021-09-28	2,179	2,185	2,153	2,181	62,800	2,181
2021-09-27	2,172	2,180	2,154	2,170	23,700	2,170
2021-09-24	2,164	2,164	2,140	2,159	23,100	2,159
2021-09-22	2,143	2,145	2,127	2,127	18,500	2,127
2021-09-21	2,150	2,174	2,134	2,148	28,900	2,148
2021-09-17	2,176	2,199	2,176	2,194	17,600	2,194
2021-09-16	2,204	2,215	2,174	2,194	20,400	2,194
2021-09-15	2,200	2,219	2,187	2,210	28,800	2,210
2021-09-14	2,183	2,217	2,183	2,217	16,300	2,217
2021-09-13	2,181	2,203	2,174	2,203	20,200	2,203
2021-09-10	2,160	2,180	2,150	2,180	29,600	2,180
2021-09-09	2,172	2,178	2,150	2,150	19,800	2,150
2021-09-08	2,185	2,185	2,157	2,172	24,300	2,172
2021-09-07	2,144	2,189	2,144	2,183	47,900	2,183
2021-09-06	2,134	2,142	2,126	2,139	15,600	2,139
2021-09-03	2,126	2,137	2,124	2,124	17,800	2,124
2021-09-02	2,110	2,134	2,093	2,130	21,500	2,130
2021-09-01	2,120	2,128	2,112	2,118	13,800	2,118
2021-08-31	2,117	2,130	2,110	2,123	14,700	2,123
2021-08-30	2,097	2,116	2,090	2,113	20,100	2,113
2021-08-27	2,056	2,086	2,055	2,084	19,000	2,084
2021-08-26	2,059	2,071	2,051	2,066	17,600	2,066
2021-08-25	2,079	2,090	2,058	2,069	14,100	2,069
2021-08-24	2,052	2,079	2,046	2,079	21,000	2,079
2021-08-23	2,064	2,075	2,041	2,051	28,300	2,051
2021-08-20	2,062	2,063	2,029	2,034	22,800	2,034
2021-08-19	2,085	2,090	2,051	2,051	14,100	2,051
2021-08-18	2,077	2,106	2,075	2,092	10,600	2,092
2021-08-17	2,127	2,127	2,077	2,077	25,200	2,077
2021-08-16	2,142	2,144	2,106	2,106	19,000	2,106
2021-08-13	2,136	2,156	2,129	2,140	16,500	2,140
2021-08-12	2,105	2,142	2,105	2,141	24,200	2,141
2021-08-11	2,103	2,115	2,102	2,102	13,000	2,102
2021-08-10	2,143	2,146	2,101	2,101	19,000	2,101
2021-08-06	2,128	2,142	2,109	2,124	13,600	2,124
2021-08-05	2,105	2,131	2,104	2,104	16,200	2,104
2021-08-04	2,102	2,120	2,102	2,112	14,500	2,112
2021-08-03	2,101	2,122	2,101	2,102	10,000	2,102
2021-08-02	2,142	2,149	2,111	2,111	35,200	2,111
2021-07-30	2,147	2,170	2,145	2,145	17,200	2,145
2021-07-29	2,176	2,176	2,139	2,170	20,300	2,170
2021-07-28	2,152	2,173	2,150	2,152	15,400	2,152
2021-07-27	2,170	2,176	2,161	2,172	10,800	2,172
2021-07-26	2,172	2,178	2,156	2,170	12,100	2,170
2021-07-21	2,162	2,165	2,133	2,133	16,400	2,133
2021-07-20	2,150	2,159	2,130	2,144	18,200	2,144
2021-07-19	2,162	2,188	2,154	2,158	17,200	2,158
2021-07-16	2,182	2,187	2,173	2,178	7,800	2,178
2021-07-15	2,197	2,197	2,169	2,169	18,700	2,169
2021-07-14	2,184	2,198	2,180	2,181	18,100	2,181
2021-07-13	2,178	2,188	2,178	2,185	13,600	2,185
2021-07-12	2,125	2,167	2,125	2,162	23,000	2,162
2021-07-09	2,111	2,129	2,103	2,122	31,900	2,122
2021-07-08	2,168	2,170	2,137	2,137	34,500	2,137
2021-07-07	2,170	2,170	2,152	2,156	21,300	2,156
2021-07-06	2,172	2,183	2,172	2,181	11,000	2,181
2021-07-05	2,155	2,178	2,150	2,172	19,100	2,172
2021-07-02	2,173	2,180	2,157	2,160	18,100	2,160
2021-07-01	2,156	2,163	2,146	2,163	21,700	2,163
2021-06-30	2,189	2,189	2,151	2,154	20,100	2,154
2021-06-29	2,165	2,173	2,151	2,159	20,300	2,159
2021-06-28	2,171	2,188	2,170	2,178	12,000	2,178
2021-06-25	2,203	2,203	2,176	2,178	33,700	2,178
2021-06-24	2,178	2,203	2,174	2,192	29,800	2,192
2021-06-23	2,203	2,207	2,171	2,178	23,300	2,178
2021-06-22	2,207	2,207	2,182	2,203	45,100	2,203
2021-06-21	2,156	2,192	2,139	2,157	35,800	2,157
2021-06-18	2,180	2,210	2,177	2,200	55,700	2,200
2021-06-17	2,165	2,177	2,159	2,177	16,300	2,177
2021-06-16	2,152	2,176	2,145	2,165	21,000	2,165
2021-06-15	2,137	2,164	2,121	2,152	33,100	2,152
2021-06-14	2,169	2,169	2,138	2,148	22,300	2,148
2021-06-11	2,147	2,171	2,130	2,162	43,000	2,162
2021-06-10	2,134	2,149	2,116	2,136	36,600	2,136
2021-06-09	2,171	2,171	2,135	2,148	30,800	2,148
2021-06-08	2,161	2,173	2,141	2,168	27,000	2,168
2021-06-07	2,195	2,195	2,156	2,173	56,100	2,173
2021-06-04	2,155	2,199	2,151	2,188	89,900	2,188
2021-06-03	2,099	2,179	2,096	2,168	175,700	2,168
2021-06-02	2,028	2,039	2,011	2,035	65,300	2,035
2021-06-01	2,036	2,040	2,019	2,040	43,300	2,040
2021-05-31	2,016	2,039	1,991	2,039	63,500	2,039
2021-05-28	1,980	2,024	1,972	2,020	80,100	2,020
2021-05-27	1,941	1,988	1,934	1,983	256,400	1,983
2021-05-26	1,950	1,966	1,933	1,959	70,400	1,959
2021-05-25	1,970	1,978	1,951	1,951	68,700	1,951
2021-05-24	1,980	1,985	1,960	1,985	65,600	1,985
2021-05-21	1,983	2,004	1,972	1,990	27,200	1,990
2021-05-20	1,961	2,003	1,960	1,996	35,300	1,996
2021-05-19	1,949	1,979	1,948	1,970	29,800	1,970
2021-05-18	1,963	1,991	1,955	1,988	30,900	1,988
2021-05-17	1,975	1,982	1,956	1,963	33,600	1,963
2021-05-14	1,999	1,999	1,966	1,974	32,300	1,974
2021-05-13	1,962	1,994	1,956	1,960	50,900	1,960
2021-05-12	1,975	2,003	1,951	1,978	86,500	1,978
2021-05-11	2,051	2,071	2,032	2,034	42,000	2,034
2021-05-10	2,073	2,087	2,065	2,071	25,500	2,071
2021-05-07	2,060	2,090	2,056	2,073	66,500	2,073
2021-05-06	2,044	2,062	2,024	2,024	52,200	2,024
2021-04-30	2,010	2,039	1,982	2,030	85,400	2,030
2021-04-28	2,035	2,044	1,970	1,970	164,100	1,970
2021-04-27	1,898	1,916	1,891	1,906	36,000	1,906
2021-04-26	1,893	1,908	1,893	1,898	25,300	1,898
2021-04-23	1,907	1,920	1,888	1,895	36,200	1,895
2021-04-22	1,925	1,935	1,905	1,906	27,800	1,906
2021-04-21	1,935	1,938	1,905	1,918	43,700	1,918
2021-04-20	1,971	1,973	1,943	1,943	40,100	1,943
2021-04-19	1,985	1,998	1,971	1,974	25,500	1,974
2021-04-16	2,000	2,002	1,974	1,976	35,100	1,976
2021-04-15	2,003	2,018	2,000	2,000	13,600	2,000
2021-04-14	2,014	2,016	2,001	2,001	13,500	2,001
2021-04-13	2,012	2,027	2,009	2,014	20,100	2,014
2021-04-12	2,015	2,027	2,001	2,009	14,100	2,009
2021-04-09	2,000	2,025	2,000	2,000	22,500	2,000
2021-04-08	2,017	2,038	2,000	2,000	42,900	2,000
2021-04-07	2,013	2,058	2,013	2,038	19,300	2,038
2021-04-06	2,050	2,061	2,016	2,041	36,600	2,041
2021-04-05	2,018	2,049	2,007	2,046	29,700	2,046
2021-04-02	2,029	2,042	1,997	1,997	50,900	1,997
2021-04-01	2,026	2,050	2,015	2,021	44,400	2,021
2021-03-31	2,046	2,062	2,019	2,026	69,800	2,026
2021-03-30	2,087	2,097	2,036	2,057	123,700	2,057
2021-03-29	2,201	2,215	2,114	2,134	231,200	2,134
2021-03-26	2,160	2,187	2,145	2,165	119,400	2,165
2021-03-25	2,187	2,195	2,142	2,152	60,100	2,152
2021-03-24	2,165	2,175	2,111	2,144	65,700	2,144
2021-03-23	2,265	2,265	2,181	2,181	59,200	2,181
2021-03-22	2,236	2,266	2,220	2,252	58,600	2,252
2021-03-19	2,203	2,245	2,172	2,238	104,800	2,238
2021-03-18	2,221	2,227	2,186	2,213	70,000	2,213
2021-03-17	2,178	2,236	2,175	2,232	51,700	2,232
2021-03-16	2,132	2,175	2,125	2,175	48,500	2,175
2021-03-15	2,093	2,170	2,093	2,126	101,400	2,126
2021-03-12	2,067	2,117	2,054	2,093	154,200	2,093
2021-03-11	2,039	2,072	2,028	2,067	67,500	2,067
2021-03-10	2,051	2,063	2,021	2,022	110,500	2,022
2021-03-09	2,070	2,090	2,055	2,068	42,600	2,068
2021-03-08	2,040	2,067	2,029	2,052	60,900	2,052
2021-03-05	2,025	2,025	1,991	2,016	80,200	2,016
2021-03-04	2,033	2,045	2,008	2,025	42,000	2,025
2021-03-03	2,026	2,049	2,011	2,047	27,600	2,047
2021-03-02	2,024	2,041	2,011	2,026	28,000	2,026
2021-03-01	2,005	2,038	2,005	2,027	39,200	2,027
2021-02-26	1,996	2,019	1,984	1,984	68,500	1,984
2021-02-25	2,022	2,027	2,001	2,001	36,500	2,001
2021-02-24	2,018	2,031	2,000	2,005	24,700	2,005
2021-02-22	2,007	2,035	2,000	2,000	13,200	2,000
2021-02-19	2,025	2,025	1,991	1,999	27,700	1,999
2021-02-18	2,037	2,037	2,004	2,005	29,600	2,005
2021-02-17	2,059	2,085	2,038	2,045	21,100	2,045
2021-02-16	2,044	2,079	2,043	2,063	30,400	2,063
2021-02-15	2,035	2,044	2,021	2,039	19,800	2,039
2021-02-12	2,035	2,035	2,010	2,026	20,200	2,026
2021-02-10	2,015	2,025	2,006	2,008	16,000	2,008
2021-02-09	2,031	2,031	1,993	2,015	34,400	2,015
2021-02-08	2,017	2,043	2,015	2,037	30,800	2,037
2021-02-05	1,999	2,017	1,990	2,017	34,200	2,017
2021-02-04	1,970	1,990	1,969	1,989	19,300	1,989
2021-02-03	1,949	1,986	1,949	1,984	25,000	1,984
2021-02-02	1,925	1,958	1,925	1,943	20,800	1,943
2021-02-01	1,900	1,925	1,900	1,925	17,200	1,925
2021-01-29	1,935	1,950	1,900	1,900	48,600	1,900
2021-01-28	1,960	1,982	1,923	1,936	46,300	1,936
2021-01-27	1,971	1,983	1,962	1,974	12,600	1,974
2021-01-26	1,982	1,985	1,961	1,971	18,000	1,971
2021-01-25	1,963	1,980	1,956	1,973	10,500	1,973
2021-01-22	1,960	1,965	1,946	1,955	20,800	1,955
2021-01-21	1,974	1,982	1,955	1,960	17,500	1,960
2021-01-20	1,974	1,980	1,947	1,949	17,800	1,949
2021-01-19	1,972	1,982	1,953	1,974	14,800	1,974
2021-01-18	1,960	1,963	1,938	1,949	23,200	1,949
2021-01-15	1,994	2,001	1,962	1,963	28,300	1,963
2021-01-14	1,992	2,003	1,978	2,001	22,300	2,001
2021-01-13	1,988	1,997	1,972	1,992	22,000	1,992
2021-01-12	2,015	2,016	1,980	1,988	69,600	1,988
2021-01-08	1,950	2,011	1,941	2,010	55,000	2,010
2021-01-07	1,954	1,982	1,944	1,956	51,100	1,956
2021-01-06	1,899	1,935	1,899	1,935	21,000	1,935
2021-01-05	1,898	1,914	1,888	1,897	19,700	1,897
2021-01-04	1,892	1,905	1,876	1,896	22,700	1,896

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