8793 NECキャピタルソリューション(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,131	2,146	2,120	2,146	22,000	2,146
2022-12-29	2,088	2,115	2,076	2,115	37,900	2,115
2022-12-28	2,080	2,105	2,080	2,099	37,100	2,099
2022-12-27	2,095	2,095	2,078	2,080	9,500	2,080
2022-12-26	2,085	2,085	2,072	2,078	18,000	2,078
2022-12-23	2,055	2,076	2,055	2,074	28,100	2,074
2022-12-22	2,057	2,069	2,055	2,061	24,600	2,061
2022-12-21	2,052	2,063	2,050	2,054	24,500	2,054
2022-12-20	2,066	2,075	2,053	2,055	22,000	2,055
2022-12-19	2,076	2,081	2,065	2,065	14,700	2,065
2022-12-16	2,068	2,087	2,066	2,086	28,500	2,086
2022-12-15	2,058	2,075	2,057	2,070	22,100	2,070
2022-12-14	2,064	2,065	2,056	2,058	20,700	2,058
2022-12-13	2,068	2,068	2,053	2,056	21,200	2,056
2022-12-12	2,062	2,063	2,053	2,055	11,400	2,055
2022-12-09	2,050	2,063	2,050	2,053	20,900	2,053
2022-12-08	2,057	2,069	2,048	2,069	22,700	2,069
2022-12-07	2,047	2,065	2,047	2,050	16,900	2,050
2022-12-06	2,059	2,060	2,047	2,047	18,600	2,047
2022-12-05	2,058	2,059	2,051	2,059	16,400	2,059
2022-12-02	2,070	2,070	2,052	2,058	21,800	2,058
2022-12-01	2,080	2,091	2,067	2,075	14,200	2,075
2022-11-30	2,080	2,092	2,080	2,080	8,400	2,080
2022-11-29	2,080	2,092	2,075	2,090	14,200	2,090
2022-11-28	2,092	2,106	2,084	2,090	10,000	2,090
2022-11-25	2,099	2,101	2,091	2,096	12,700	2,096
2022-11-24	2,094	2,095	2,079	2,090	19,700	2,090
2022-11-22	2,067	2,088	2,067	2,082	13,600	2,082
2022-11-21	2,080	2,083	2,061	2,070	13,300	2,070
2022-11-18	2,093	2,100	2,069	2,069	14,800	2,069
2022-11-17	2,080	2,095	2,080	2,093	4,500	2,093
2022-11-16	2,090	2,090	2,071	2,079	4,300	2,079
2022-11-15	2,067	2,086	2,067	2,077	4,400	2,077
2022-11-14	2,091	2,091	2,072	2,073	8,900	2,073
2022-11-11	2,107	2,107	2,080	2,090	11,700	2,090
2022-11-10	2,089	2,094	2,080	2,091	8,300	2,091
2022-11-09	2,090	2,099	2,080	2,081	5,200	2,081
2022-11-08	2,057	2,090	2,057	2,088	8,800	2,088
2022-11-07	2,061	2,071	2,055	2,067	10,200	2,067
2022-11-04	2,056	2,063	2,046	2,047	18,900	2,047
2022-11-02	2,093	2,093	2,059	2,063	22,700	2,063
2022-11-01	2,083	2,095	2,080	2,085	23,100	2,085
2022-10-31	2,100	2,132	2,100	2,132	16,300	2,132
2022-10-28	2,105	2,130	2,088	2,090	63,100	2,090
2022-10-27	2,101	2,105	2,087	2,105	6,500	2,105
2022-10-26	2,106	2,107	2,090	2,107	12,100	2,107
2022-10-25	2,090	2,106	2,078	2,081	17,100	2,081
2022-10-24	2,090	2,090	2,069	2,083	16,200	2,083
2022-10-21	2,078	2,092	2,075	2,092	3,900	2,092
2022-10-20	2,090	2,093	2,078	2,084	9,700	2,084
2022-10-19	2,075	2,096	2,073	2,091	7,600	2,091
2022-10-18	2,101	2,101	2,082	2,090	10,100	2,090
2022-10-17	2,096	2,103	2,072	2,072	8,600	2,072
2022-10-14	2,105	2,105	2,072	2,096	15,200	2,096
2022-10-13	2,062	2,066	2,053	2,055	8,400	2,055
2022-10-12	2,061	2,084	2,057	2,062	13,600	2,062
2022-10-11	2,097	2,111	2,064	2,064	15,200	2,064
2022-10-07	2,090	2,119	2,089	2,112	16,100	2,112
2022-10-06	2,083	2,097	2,083	2,090	10,400	2,090
2022-10-05	2,110	2,110	2,082	2,083	11,500	2,083
2022-10-04	2,082	2,110	2,082	2,096	20,500	2,096
2022-10-03	2,063	2,068	2,049	2,064	11,300	2,064
2022-09-30	2,060	2,069	2,040	2,065	16,500	2,065
2022-09-29	2,053	2,060	2,026	2,056	23,500	2,056
2022-09-28	2,055	2,082	2,021	2,082	70,400	2,082
2022-09-27	2,057	2,057	2,020	2,020	36,400	2,020
2022-09-26	2,080	2,080	2,041	2,041	25,400	2,041
2022-09-22	2,089	2,107	2,079	2,103	14,900	2,103
2022-09-21	2,100	2,110	2,094	2,094	8,200	2,094
2022-09-20	2,103	2,114	2,098	2,102	11,800	2,102
2022-09-16	2,100	2,110	2,092	2,097	15,500	2,097
2022-09-15	2,113	2,122	2,101	2,101	9,500	2,101
2022-09-14	2,120	2,128	2,101	2,101	12,200	2,101
2022-09-13	2,122	2,132	2,109	2,132	5,400	2,132
2022-09-12	2,133	2,133	2,120	2,132	8,900	2,132
2022-09-09	2,109	2,136	2,109	2,131	12,200	2,131
2022-09-08	2,109	2,118	2,109	2,118	12,500	2,118
2022-09-07	2,115	2,119	2,095	2,100	19,300	2,100
2022-09-06	2,138	2,138	2,114	2,118	14,400	2,118
2022-09-05	2,138	2,138	2,110	2,126	11,800	2,126
2022-09-02	2,137	2,137	2,111	2,127	14,200	2,127
2022-09-01	2,149	2,150	2,116	2,116	15,500	2,116
2022-08-31	2,150	2,154	2,140	2,150	8,700	2,150
2022-08-30	2,139	2,155	2,139	2,155	9,100	2,155
2022-08-29	2,130	2,140	2,125	2,131	11,700	2,131
2022-08-26	2,147	2,153	2,145	2,149	5,600	2,149
2022-08-25	2,140	2,147	2,137	2,147	7,200	2,147
2022-08-24	2,128	2,149	2,120	2,142	8,800	2,142
2022-08-23	2,153	2,153	2,125	2,125	10,600	2,125
2022-08-22	2,151	2,154	2,136	2,153	6,900	2,153
2022-08-19	2,154	2,158	2,144	2,153	10,800	2,153
2022-08-18	2,138	2,147	2,131	2,145	11,000	2,145
2022-08-17	2,148	2,148	2,132	2,138	12,600	2,138
2022-08-16	2,141	2,141	2,123	2,129	16,600	2,129
2022-08-15	2,134	2,140	2,121	2,134	20,400	2,134
2022-08-12	2,140	2,144	2,129	2,143	19,200	2,143
2022-08-10	2,140	2,144	2,116	2,133	14,100	2,133
2022-08-09	2,150	2,150	2,130	2,135	8,800	2,135
2022-08-08	2,143	2,149	2,125	2,149	9,900	2,149
2022-08-05	2,100	2,136	2,100	2,134	15,200	2,134
2022-08-04	2,100	2,105	2,080	2,098	11,900	2,098
2022-08-03	2,092	2,100	2,084	2,090	16,700	2,090
2022-08-02	2,130	2,130	2,091	2,099	23,900	2,099
2022-08-01	2,149	2,150	2,129	2,136	23,600	2,136
2022-07-29	2,134	2,145	2,122	2,142	22,700	2,142
2022-07-28	2,130	2,145	2,108	2,127	37,600	2,127
2022-07-27	2,170	2,178	2,121	2,125	68,600	2,125
2022-07-26	2,102	2,125	2,102	2,116	19,500	2,116
2022-07-25	2,111	2,121	2,101	2,101	14,100	2,101
2022-07-22	2,121	2,123	2,107	2,111	19,700	2,111
2022-07-21	2,091	2,120	2,089	2,107	40,100	2,107
2022-07-20	2,092	2,097	2,074	2,091	27,100	2,091
2022-07-19	2,094	2,094	2,063	2,070	16,300	2,070
2022-07-15	2,085	2,088	2,067	2,077	13,000	2,077
2022-07-14	2,073	2,082	2,057	2,079	21,100	2,079
2022-07-13	2,066	2,074	2,057	2,074	17,000	2,074
2022-07-12	2,061	2,070	2,048	2,061	24,500	2,061
2022-07-11	2,062	2,069	2,052	2,067	37,100	2,067
2022-07-08	2,054	2,062	2,035	2,035	25,400	2,035
2022-07-07	2,044	2,054	2,035	2,054	28,400	2,054
2022-07-06	2,030	2,037	2,017	2,021	12,400	2,021
2022-07-05	2,056	2,056	2,035	2,040	14,600	2,040
2022-07-04	2,015	2,038	2,015	2,038	18,700	2,038
2022-07-01	2,037	2,039	2,003	2,003	21,200	2,003
2022-06-30	2,040	2,046	2,022	2,039	38,200	2,039
2022-06-29	2,019	2,045	2,010	2,040	54,600	2,040
2022-06-28	2,005	2,015	2,003	2,015	16,500	2,015
2022-06-27	1,997	2,009	1,997	2,005	20,800	2,005
2022-06-24	1,990	1,994	1,982	1,993	15,100	1,993
2022-06-23	1,976	1,995	1,972	1,982	13,300	1,982
2022-06-22	1,980	1,990	1,976	1,976	9,800	1,976
2022-06-21	1,955	1,979	1,955	1,979	19,100	1,979
2022-06-20	1,966	1,972	1,951	1,954	16,400	1,954
2022-06-17	1,960	1,972	1,954	1,964	24,000	1,964
2022-06-16	1,981	1,985	1,969	1,972	19,700	1,972
2022-06-15	1,972	1,984	1,955	1,955	16,700	1,955
2022-06-14	1,959	1,970	1,955	1,964	20,100	1,964
2022-06-13	1,965	1,974	1,965	1,972	14,200	1,972
2022-06-10	1,973	1,980	1,968	1,970	23,900	1,970
2022-06-09	1,993	2,004	1,990	1,990	17,300	1,990
2022-06-08	1,983	1,999	1,982	1,998	21,400	1,998
2022-06-07	1,981	1,985	1,973	1,977	23,200	1,977
2022-06-06	1,959	1,977	1,959	1,977	15,800	1,977
2022-06-03	1,975	1,976	1,959	1,967	14,600	1,967
2022-06-02	1,980	1,980	1,964	1,970	19,600	1,970
2022-06-01	1,969	1,981	1,967	1,980	26,400	1,980
2022-05-31	1,975	1,979	1,952	1,952	24,400	1,952
2022-05-30	1,971	1,976	1,960	1,976	38,600	1,976
2022-05-27	1,961	1,967	1,957	1,961	13,100	1,961
2022-05-26	1,942	1,963	1,942	1,961	27,200	1,961
2022-05-25	1,945	1,953	1,940	1,944	11,400	1,944
2022-05-24	1,945	1,955	1,938	1,945	23,400	1,945
2022-05-23	1,927	1,945	1,922	1,945	20,500	1,945
2022-05-20	1,915	1,926	1,910	1,920	24,000	1,920
2022-05-19	1,907	1,928	1,894	1,916	40,600	1,916
2022-05-18	1,939	1,947	1,930	1,934	6,200	1,934
2022-05-17	1,934	1,937	1,919	1,930	20,900	1,930
2022-05-16	1,951	1,953	1,917	1,923	40,200	1,923
2022-05-13	1,933	1,949	1,923	1,948	34,900	1,948
2022-05-12	1,948	1,958	1,920	1,920	50,200	1,920
2022-05-11	1,966	1,969	1,944	1,955	25,600	1,955
2022-05-10	1,941	1,966	1,928	1,966	71,400	1,966
2022-05-09	1,959	1,977	1,946	1,960	96,600	1,960
2022-05-06	2,015	2,023	2,001	2,009	21,800	2,009
2022-05-02	1,981	2,001	1,981	1,998	33,300	1,998
2022-04-28	1,947	1,976	1,947	1,976	42,900	1,976
2022-04-27	1,966	1,978	1,940	1,941	149,800	1,941
2022-04-26	2,034	2,076	2,034	2,060	35,800	2,060
2022-04-25	2,065	2,084	2,044	2,044	23,300	2,044
2022-04-22	2,078	2,088	2,072	2,088	23,200	2,088
2022-04-21	2,071	2,085	2,060	2,081	11,200	2,081
2022-04-20	2,066	2,085	2,064	2,073	15,600	2,073
2022-04-19	2,083	2,083	2,062	2,075	14,700	2,075
2022-04-18	2,048	2,076	2,048	2,070	11,900	2,070
2022-04-15	2,071	2,083	2,066	2,076	10,200	2,076
2022-04-14	2,065	2,078	2,054	2,066	7,400	2,066
2022-04-13	2,051	2,069	2,043	2,065	11,400	2,065
2022-04-12	2,046	2,063	2,046	2,060	22,300	2,060
2022-04-11	2,062	2,077	2,049	2,058	14,100	2,058
2022-04-08	2,086	2,086	2,032	2,049	23,700	2,049
2022-04-07	2,076	2,076	2,054	2,059	15,800	2,059
2022-04-06	2,096	2,097	2,079	2,086	13,300	2,086
2022-04-05	2,113	2,113	2,090	2,090	14,900	2,090
2022-04-04	2,087	2,109	2,085	2,101	12,300	2,101
2022-04-01	2,076	2,094	2,051	2,087	22,100	2,087
2022-03-31	2,083	2,114	2,075	2,076	27,800	2,076
2022-03-30	2,095	2,104	2,072	2,098	100,800	2,098
2022-03-29	2,144	2,144	2,113	2,139	173,000	2,139
2022-03-28	2,159	2,159	2,136	2,148	95,300	2,148
2022-03-25	2,154	2,158	2,136	2,143	76,700	2,143
2022-03-24	2,140	2,148	2,127	2,139	84,600	2,139
2022-03-23	2,150	2,171	2,140	2,147	68,000	2,147
2022-03-22	2,104	2,132	2,093	2,132	114,100	2,132
2022-03-18	2,111	2,111	2,064	2,076	136,300	2,076
2022-03-17	2,115	2,124	2,090	2,104	43,800	2,104
2022-03-16	2,093	2,103	2,076	2,098	37,100	2,098
2022-03-15	2,054	2,098	2,054	2,093	31,900	2,093
2022-03-14	2,058	2,072	2,052	2,052	38,700	2,052
2022-03-11	2,056	2,072	2,034	2,051	59,500	2,051
2022-03-10	2,055	2,083	2,036	2,060	41,600	2,060
2022-03-09	2,006	2,020	1,990	1,996	47,300	1,996
2022-03-08	2,022	2,029	1,983	1,995	44,900	1,995
2022-03-07	2,035	2,057	2,023	2,040	48,900	2,040
2022-03-04	2,092	2,096	2,076	2,076	43,400	2,076
2022-03-03	2,115	2,117	2,097	2,101	22,200	2,101
2022-03-02	2,100	2,128	2,090	2,090	38,000	2,090
2022-03-01	2,150	2,163	2,123	2,123	32,700	2,123
2022-02-28	2,090	2,147	2,090	2,145	29,600	2,145
2022-02-25	2,123	2,123	2,077	2,084	43,000	2,084
2022-02-24	2,151	2,153	2,102	2,119	27,300	2,119
2022-02-22	2,166	2,182	2,153	2,153	20,300	2,153
2022-02-21	2,145	2,180	2,131	2,180	31,800	2,180
2022-02-18	2,138	2,155	2,138	2,147	10,000	2,147
2022-02-17	2,170	2,170	2,148	2,153	13,600	2,153
2022-02-16	2,156	2,159	2,145	2,158	12,500	2,158
2022-02-15	2,156	2,163	2,130	2,130	23,500	2,130
2022-02-14	2,153	2,155	2,135	2,145	14,300	2,145
2022-02-10	2,189	2,189	2,146	2,157	31,000	2,157
2022-02-09	2,150	2,176	2,141	2,176	14,000	2,176
2022-02-08	2,175	2,198	2,153	2,153	18,300	2,153
2022-02-07	2,148	2,187	2,147	2,187	35,500	2,187
2022-02-04	2,145	2,149	2,130	2,146	26,700	2,146
2022-02-03	2,118	2,133	2,112	2,131	27,200	2,131
2022-02-02	2,109	2,119	2,099	2,118	35,500	2,118
2022-02-01	2,090	2,110	2,090	2,093	27,000	2,093
2022-01-31	2,082	2,123	2,071	2,090	71,500	2,090
2022-01-28	2,017	2,025	2,005	2,015	20,200	2,015
2022-01-27	2,001	2,016	1,975	1,977	40,800	1,977
2022-01-26	2,015	2,016	2,001	2,001	13,500	2,001
2022-01-25	2,024	2,025	2,009	2,025	20,500	2,025
2022-01-24	2,019	2,028	2,013	2,026	18,400	2,026
2022-01-21	2,014	2,019	1,995	2,019	18,000	2,019
2022-01-20	1,998	2,022	1,998	2,001	16,000	2,001
2022-01-19	2,030	2,031	1,997	1,998	30,000	1,998
2022-01-18	2,040	2,051	2,033	2,036	11,700	2,036
2022-01-17	2,050	2,060	2,033	2,038	18,300	2,038
2022-01-14	2,050	2,050	2,022	2,043	21,800	2,043
2022-01-13	2,049	2,056	2,041	2,051	12,900	2,051
2022-01-12	2,013	2,057	2,013	2,052	25,800	2,052
2022-01-11	2,017	2,024	1,998	2,008	29,800	2,008
2022-01-07	2,012	2,022	2,006	2,012	14,700	2,012
2022-01-06	2,011	2,018	2,005	2,012	18,700	2,012
2022-01-05	2,021	2,038	2,015	2,016	31,800	2,016
2022-01-04	2,023	2,028	2,003	2,003	27,700	2,003

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