日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＥＣキャピタルソリューション(8793)の株価時系列情報

ＮＥＣキャピタルソリューション(8793)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 2,660 2,680 2,620 2,645 35,900
2005/12/29 2,600 2,660 2,595 2,660 112,000
2005/12/28 2,540 2,600 2,530 2,600 73,500
2005/12/27 2,580 2,580 2,515 2,540 59,100
2005/12/26 2,500 2,565 2,495 2,540 115,500
2005/12/22 2,485 2,495 2,475 2,485 59,300
2005/12/21 2,480 2,500 2,460 2,495 75,400
2005/12/20 2,440 2,480 2,430 2,475 94,400
2005/12/19 2,440 2,440 2,420 2,435 47,100
2005/12/16 2,425 2,445 2,415 2,415 44,800
2005/12/15 2,430 2,435 2,415 2,425 45,200
2005/12/14 2,450 2,465 2,425 2,430 27,000
2005/12/13 2,440 2,455 2,430 2,440 36,600
2005/12/12 2,460 2,475 2,435 2,450 51,700
2005/12/09 2,425 2,460 2,420 2,455 35,200
2005/12/08 2,425 2,465 2,385 2,405 60,900
2005/12/07 2,500 2,500 2,455 2,465 99,300
2005/12/06 2,425 2,500 2,420 2,490 215,000
2005/12/05 2,420 2,440 2,405 2,420 119,200
2005/12/02 2,400 2,415 2,385 2,400 181,600
2005/12/01 2,320 2,390 2,305 2,380 179,200
2005/11/30 2,325 2,325 2,295 2,315 122,600
2005/11/29 2,315 2,335 2,315 2,325 170,700
2005/11/28 2,290 2,340 2,270 2,315 436,600
2005/11/25 2,250 2,270 2,230 2,255 111,600
2005/11/24 2,310 2,320 2,250 2,255 109,700
2005/11/22 2,345 2,345 2,305 2,315 48,300
2005/11/21 2,340 2,360 2,320 2,320 76,700
2005/11/18 2,300 2,325 2,300 2,315 60,500
2005/11/17 2,270 2,295 2,270 2,285 221,300
2005/11/16 2,285 2,290 2,255 2,260 246,300
2005/11/15 2,350 2,365 2,335 2,335 62,600
2005/11/14 2,350 2,355 2,335 2,335 29,700
2005/11/11 2,335 2,350 2,325 2,350 27,100
2005/11/10 2,330 2,360 2,320 2,340 29,200
2005/11/09 2,320 2,345 2,315 2,325 37,700
2005/11/08 2,375 2,380 2,320 2,335 93,400
2005/11/07 2,400 2,415 2,395 2,415 51,200
2005/11/04 2,380 2,395 2,360 2,395 37,600
2005/11/02 2,360 2,385 2,345 2,375 41,400
2005/11/01 2,350 2,350 2,330 2,345 34,900
2005/10/31 2,320 2,335 2,305 2,335 27,400
2005/10/28 2,300 2,300 2,270 2,295 17,600
2005/10/27 2,290 2,345 2,280 2,300 82,100
2005/10/26 2,235 2,250 2,230 2,230 36,700
2005/10/25 2,235 2,240 2,230 2,240 18,300
2005/10/24 2,255 2,255 2,235 2,235 29,500
2005/10/21 2,255 2,255 2,240 2,245 24,300
2005/10/20 2,260 2,265 2,250 2,260 25,900
2005/10/19 2,270 2,270 2,245 2,265 30,500
2005/10/18 2,280 2,280 2,260 2,270 24,100
2005/10/17 2,300 2,305 2,275 2,275 11,600
2005/10/14 2,310 2,310 2,280 2,290 11,700
2005/10/13 2,300 2,300 2,280 2,290 15,000
2005/10/12 2,295 2,310 2,290 2,290 26,700
2005/10/11 2,280 2,290 2,270 2,285 20,000
2005/10/07 2,280 2,280 2,265 2,270 30,300
2005/10/06 2,300 2,300 2,260 2,270 27,300
2005/10/05 2,310 2,310 2,295 2,300 17,000
2005/10/04 2,305 2,315 2,295 2,305 38,700
2005/10/03 2,315 2,320 2,300 2,315 13,900
2005/09/30 2,285 2,315 2,285 2,315 22,400
2005/09/29 2,305 2,325 2,290 2,300 24,700
2005/09/28 2,310 2,325 2,295 2,300 23,300
2005/09/27 2,310 2,315 2,260 2,295 10,900
2005/09/26 2,280 2,315 2,255 2,310 52,500
2005/09/22 2,305 2,305 2,270 2,270 27,800
2005/09/21 2,350 2,350 2,300 2,315 42,500
2005/09/20 2,340 2,375 2,315 2,345 51,100
2005/09/16 2,310 2,330 2,310 2,320 19,500
2005/09/15 2,335 2,340 2,290 2,300 67,100
2005/09/14 2,365 2,380 2,315 2,335 64,700
2005/09/13 2,400 2,400 2,360 2,365 66,000
2005/09/12 2,390 2,405 2,360 2,380 104,100
2005/09/09 2,370 2,385 2,345 2,365 122,500
2005/09/08 2,370 2,405 2,355 2,375 97,600
2005/09/07 2,370 2,405 2,355 2,385 78,600
2005/09/06 2,415 2,430 2,385 2,390 77,900
2005/09/05 2,445 2,450 2,370 2,440 92,100
2005/09/02 2,410 2,450 2,410 2,450 89,000
2005/09/01 2,400 2,420 2,400 2,415 76,000
2005/08/31 2,395 2,410 2,380 2,395 117,000
2005/08/30 2,335 2,410 2,330 2,400 176,100
2005/08/29 2,350 2,350 2,315 2,345 93,900
2005/08/26 2,335 2,360 2,320 2,350 93,000
2005/08/25 2,345 2,360 2,325 2,340 56,500
2005/08/24 2,360 2,370 2,340 2,360 64,800
2005/08/23 2,350 2,360 2,340 2,360 90,600
2005/08/22 2,315 2,350 2,315 2,350 121,300
2005/08/19 2,315 2,350 2,295 2,350 119,000
2005/08/18 2,315 2,325 2,295 2,315 55,200
2005/08/17 2,320 2,335 2,300 2,310 97,400
2005/08/16 2,330 2,345 2,320 2,325 35,100
2005/08/15 2,330 2,335 2,325 2,330 25,700
2005/08/12 2,330 2,350 2,325 2,335 70,500
2005/08/11 2,325 2,325 2,310 2,325 20,200
2005/08/10 2,320 2,320 2,305 2,310 23,300
2005/08/09 2,310 2,315 2,280 2,310 77,100
2005/08/08 2,300 2,320 2,280 2,310 42,100
2005/08/05 2,310 2,330 2,310 2,330 53,200
2005/08/04 2,290 2,320 2,280 2,320 90,900
2005/08/03 2,280 2,290 2,245 2,290 143,900
2005/08/02 2,275 2,290 2,265 2,285 46,800
2005/08/01 2,280 2,295 2,260 2,275 44,100
2005/07/29 2,265 2,290 2,250 2,290 94,400
2005/07/28 2,280 2,280 2,260 2,275 24,400
2005/07/27 2,255 2,280 2,245 2,275 45,900
2005/07/26 2,280 2,280 2,250 2,250 29,300
2005/07/25 2,270 2,280 2,255 2,260 24,100
2005/07/22 2,280 2,295 2,255 2,280 26,100
2005/07/21 2,275 2,300 2,265 2,295 83,500
2005/07/20 2,280 2,285 2,265 2,285 32,900
2005/07/19 2,270 2,285 2,260 2,285 33,900
2005/07/15 2,255 2,270 2,250 2,270 44,000
2005/07/14 2,245 2,255 2,240 2,255 23,000
2005/07/13 2,215 2,250 2,205 2,250 48,200
2005/07/12 2,220 2,240 2,210 2,225 26,100
2005/07/11 2,235 2,240 2,225 2,235 14,300
2005/07/08 2,220 2,230 2,215 2,230 35,200
2005/07/07 2,220 2,225 2,210 2,225 26,300
2005/07/06 2,200 2,225 2,195 2,215 24,500
2005/07/05 2,215 2,220 2,185 2,195 36,700
2005/07/04 2,210 2,230 2,210 2,225 34,000
2005/07/01 2,215 2,220 2,195 2,215 37,200
2005/06/30 2,205 2,225 2,195 2,210 35,900
2005/06/29 2,230 2,235 2,205 2,205 24,600
2005/06/28 2,205 2,235 2,200 2,230 39,400
2005/06/27 2,205 2,230 2,205 2,230 10,800
2005/06/24 2,230 2,240 2,210 2,220 41,000
2005/06/23 2,220 2,235 2,205 2,230 34,800
2005/06/22 2,200 2,220 2,180 2,220 58,100
2005/06/21 2,180 2,215 2,180 2,200 26,100
2005/06/20 2,190 2,200 2,170 2,195 28,000
2005/06/17 2,155 2,175 2,150 2,175 52,100
2005/06/16 2,160 2,160 2,145 2,145 20,000
2005/06/15 2,145 2,160 2,140 2,155 28,100
2005/06/14 2,160 2,160 2,125 2,150 16,600
2005/06/13 2,160 2,170 2,150 2,165 15,200
2005/06/10 2,170 2,180 2,150 2,170 27,200
2005/06/09 2,165 2,170 2,145 2,170 23,900
2005/06/08 2,155 2,165 2,150 2,160 16,200
2005/06/07 2,160 2,175 2,150 2,170 16,300
2005/06/06 2,165 2,185 2,155 2,185 17,200
2005/06/03 2,165 2,175 2,145 2,175 20,400
2005/06/02 2,160 2,175 2,155 2,165 11,400
2005/06/01 2,170 2,180 2,160 2,170 11,600
2005/05/31 2,190 2,190 2,165 2,190 7,900
2005/05/30 2,165 2,195 2,150 2,195 21,300
2005/05/27 2,170 2,190 2,145 2,180 15,400
2005/05/26 2,175 2,175 2,140 2,170 8,200
2005/05/25 2,165 2,180 2,150 2,160 10,300
2005/05/24 2,195 2,200 2,175 2,190 7,600
2005/05/23 2,205 2,205 2,180 2,200 9,100
2005/05/20 2,195 2,205 2,165 2,200 14,400
2005/05/19 2,165 2,210 2,165 2,200 9,100
2005/05/18 2,120 2,200 2,120 2,200 38,400
2005/05/17 2,185 2,210 2,150 2,150 22,400
2005/05/16 2,200 2,220 2,200 2,200 28,300
2005/05/13 2,195 2,230 2,170 2,230 22,600
2005/05/12 2,205 2,205 2,175 2,200 15,000
2005/05/11 2,230 2,230 2,200 2,205 17,500
2005/05/10 2,230 2,250 2,220 2,230 39,100
2005/05/09 2,220 2,220 2,190 2,220 29,900
2005/05/06 2,135 2,180 2,135 2,180 29,300
2005/05/02 2,140 2,140 2,120 2,135 12,300
2005/04/28 2,120 2,145 2,105 2,145 46,200
2005/04/27 2,140 2,140 2,120 2,135 47,100
2005/04/26 2,140 2,145 2,120 2,140 31,300
2005/04/25 2,125 2,135 2,105 2,135 9,400
2005/04/22 2,135 2,140 2,110 2,115 13,100
2005/04/21 2,115 2,130 2,090 2,120 13,300
2005/04/20 2,150 2,160 2,150 2,155 30,100
2005/04/19 2,125 2,150 2,115 2,130 54,200
2005/04/18 2,130 2,150 2,100 2,115 39,800
2005/04/15 2,170 2,200 2,160 2,195 15,600
2005/04/14 2,205 2,205 2,180 2,185 10,000
2005/04/13 2,230 2,230 2,190 2,205 16,100
2005/04/12 2,260 2,260 2,210 2,210 14,700
2005/04/11 2,265 2,265 2,235 2,255 24,600
2005/04/08 2,245 2,265 2,235 2,265 35,300
2005/04/07 2,270 2,270 2,245 2,250 22,500
2005/04/06 2,290 2,295 2,260 2,260 16,900
2005/04/05 2,315 2,320 2,240 2,270 62,500
2005/04/04 2,245 2,330 2,240 2,320 229,300
2005/04/01 2,160 2,230 2,155 2,230 47,100
2005/03/31 2,160 2,170 2,150 2,155 24,500
2005/03/30 2,200 2,210 2,130 2,160 104,400
2005/03/29 2,240 2,240 2,220 2,225 22,700
2005/03/28 2,255 2,260 2,240 2,245 12,700
2005/03/25 2,270 2,280 2,265 2,270 36,700
2005/03/24 2,275 2,280 2,270 2,275 33,400
2005/03/23 2,280 2,285 2,265 2,280 19,100
2005/03/22 2,290 2,295 2,265 2,290 35,100
2005/03/18 2,220 2,295 2,220 2,295 78,700
2005/03/17 2,255 2,255 2,220 2,230 88,900
2005/03/16 2,270 2,275 2,255 2,270 46,700
2005/03/15 2,265 2,280 2,265 2,275 39,700
2005/03/14 2,280 2,290 2,260 2,265 58,900
2005/03/11 2,290 2,300 2,280 2,280 59,500
2005/03/10 2,280 2,295 2,270 2,280 109,100
2005/03/09 2,280 2,315 2,280 2,285 118,800
2005/03/08 2,265 2,300 2,235 2,290 274,200
2005/03/07 2,320 2,325 2,255 2,260 191,100
2005/03/04 2,315 2,330 2,305 2,315 101,000
2005/03/03 2,310 2,340 2,305 2,340 116,000
2005/03/02 2,340 2,345 2,290 2,300 219,800
2005/03/01 2,345 2,360 2,340 2,340 79,500
2005/02/28 2,355 2,380 2,325 2,380 93,500
2005/02/25 2,380 2,380 2,350 2,355 67,800
2005/02/24 2,360 2,375 2,325 2,340 63,700
2005/02/23 2,315 2,365 2,315 2,320 95,200
2005/02/22 2,395 2,395 2,355 2,355 56,000
2005/02/21 2,400 2,415 2,395 2,400 104,200
2005/02/18 2,320 2,425 2,320 2,425 237,100
2005/02/17 2,400 2,400 2,340 2,345 199,300
2005/02/16 2,455 2,465 2,395 2,410 300,000
2005/02/15 2,505 2,515 2,430 2,465 549,800
2005/02/14 2,430 2,515 2,390 2,515 2,210,000
2005/02/10 2,420 2,450 2,310 2,430 3,643,100

このページの先頭へ