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 |
---|---|---|---|---|---|
2006/12/29 | 2,285 | 2,285 | 2,260 | 2,260 | 7,900 |
2006/12/28 | 2,275 | 2,275 | 2,260 | 2,275 | 19,800 |
2006/12/27 | 2,275 | 2,280 | 2,260 | 2,265 | 20,200 |
2006/12/26 | 2,275 | 2,280 | 2,260 | 2,275 | 30,500 |
2006/12/25 | 2,285 | 2,285 | 2,260 | 2,260 | 21,700 |
2006/12/22 | 2,290 | 2,310 | 2,285 | 2,290 | 20,800 |
2006/12/21 | 2,295 | 2,295 | 2,275 | 2,285 | 11,900 |
2006/12/20 | 2,240 | 2,300 | 2,240 | 2,295 | 34,800 |
2006/12/19 | 2,285 | 2,300 | 2,250 | 2,250 | 20,000 |
2006/12/18 | 2,275 | 2,290 | 2,270 | 2,280 | 19,500 |
2006/12/15 | 2,265 | 2,280 | 2,255 | 2,260 | 32,700 |
2006/12/14 | 2,260 | 2,275 | 2,240 | 2,265 | 21,100 |
2006/12/13 | 2,270 | 2,275 | 2,240 | 2,260 | 28,100 |
2006/12/12 | 2,290 | 2,305 | 2,270 | 2,275 | 36,500 |
2006/12/11 | 2,300 | 2,315 | 2,295 | 2,305 | 29,300 |
2006/12/08 | 2,295 | 2,315 | 2,290 | 2,300 | 23,300 |
2006/12/07 | 2,305 | 2,325 | 2,295 | 2,315 | 25,400 |
2006/12/06 | 2,295 | 2,325 | 2,280 | 2,325 | 36,800 |
2006/12/05 | 2,300 | 2,310 | 2,280 | 2,295 | 30,700 |
2006/12/04 | 2,255 | 2,295 | 2,250 | 2,290 | 29,800 |
2006/12/01 | 2,240 | 2,290 | 2,240 | 2,285 | 9,300 |
2006/11/30 | 2,230 | 2,315 | 2,230 | 2,290 | 50,300 |
2006/11/29 | 2,230 | 2,230 | 2,205 | 2,220 | 17,500 |
2006/11/28 | 2,185 | 2,230 | 2,180 | 2,220 | 37,900 |
2006/11/27 | 2,150 | 2,210 | 2,145 | 2,205 | 21,900 |
2006/11/24 | 2,180 | 2,180 | 2,145 | 2,155 | 16,500 |
2006/11/22 | 2,140 | 2,200 | 2,135 | 2,170 | 52,400 |
2006/11/21 | 2,160 | 2,170 | 2,125 | 2,135 | 28,500 |
2006/11/20 | 2,210 | 2,210 | 2,150 | 2,150 | 33,600 |
2006/11/17 | 2,265 | 2,265 | 2,210 | 2,210 | 50,200 |
2006/11/16 | 2,270 | 2,280 | 2,250 | 2,250 | 31,500 |
2006/11/15 | 2,275 | 2,275 | 2,260 | 2,260 | 31,900 |
2006/11/14 | 2,270 | 2,295 | 2,265 | 2,265 | 40,600 |
2006/11/13 | 2,300 | 2,305 | 2,260 | 2,270 | 34,400 |
2006/11/10 | 2,260 | 2,315 | 2,260 | 2,285 | 23,000 |
2006/11/09 | 2,280 | 2,295 | 2,260 | 2,275 | 31,600 |
2006/11/08 | 2,315 | 2,320 | 2,285 | 2,300 | 40,100 |
2006/11/07 | 2,325 | 2,335 | 2,305 | 2,315 | 42,500 |
2006/11/06 | 2,380 | 2,390 | 2,290 | 2,305 | 124,100 |
2006/11/02 | 2,415 | 2,415 | 2,385 | 2,395 | 27,200 |
2006/11/01 | 2,455 | 2,455 | 2,370 | 2,390 | 39,700 |
2006/10/31 | 2,425 | 2,455 | 2,405 | 2,450 | 52,300 |
2006/10/30 | 2,420 | 2,455 | 2,410 | 2,425 | 45,000 |
2006/10/27 | 2,425 | 2,440 | 2,415 | 2,435 | 32,400 |
2006/10/26 | 2,450 | 2,465 | 2,430 | 2,435 | 57,500 |
2006/10/25 | 2,485 | 2,490 | 2,445 | 2,460 | 54,500 |
2006/10/24 | 2,515 | 2,515 | 2,490 | 2,495 | 26,700 |
2006/10/23 | 2,515 | 2,515 | 2,450 | 2,495 | 27,400 |
2006/10/20 | 2,500 | 2,520 | 2,495 | 2,515 | 49,100 |
2006/10/19 | 2,425 | 2,510 | 2,425 | 2,490 | 123,100 |
2006/10/18 | 2,385 | 2,415 | 2,365 | 2,395 | 69,800 |
2006/10/17 | 2,415 | 2,415 | 2,395 | 2,405 | 34,300 |
2006/10/16 | 2,400 | 2,460 | 2,400 | 2,425 | 93,400 |
2006/10/13 | 2,340 | 2,360 | 2,330 | 2,335 | 27,400 |
2006/10/12 | 2,310 | 2,340 | 2,305 | 2,325 | 17,200 |
2006/10/11 | 2,400 | 2,410 | 2,340 | 2,350 | 42,100 |
2006/10/10 | 2,425 | 2,430 | 2,385 | 2,420 | 26,200 |
2006/10/06 | 2,480 | 2,480 | 2,435 | 2,440 | 23,400 |
2006/10/05 | 2,455 | 2,490 | 2,455 | 2,490 | 38,500 |
2006/10/04 | 2,470 | 2,475 | 2,450 | 2,460 | 26,100 |
2006/10/03 | 2,460 | 2,470 | 2,445 | 2,460 | 23,700 |
2006/10/02 | 2,415 | 2,480 | 2,415 | 2,480 | 43,700 |
2006/09/29 | 2,425 | 2,435 | 2,405 | 2,430 | 17,100 |
2006/09/28 | 2,425 | 2,425 | 2,395 | 2,415 | 19,200 |
2006/09/27 | 2,395 | 2,435 | 2,360 | 2,410 | 39,200 |
2006/09/26 | 2,390 | 2,400 | 2,375 | 2,380 | 8,300 |
2006/09/25 | 2,405 | 2,410 | 2,385 | 2,410 | 12,000 |
2006/09/22 | 2,395 | 2,405 | 2,380 | 2,390 | 12,400 |
2006/09/21 | 2,395 | 2,435 | 2,395 | 2,410 | 31,900 |
2006/09/20 | 2,405 | 2,415 | 2,400 | 2,400 | 17,900 |
2006/09/19 | 2,375 | 2,430 | 2,375 | 2,415 | 18,300 |
2006/09/15 | 2,400 | 2,405 | 2,375 | 2,385 | 10,900 |
2006/09/14 | 2,415 | 2,435 | 2,395 | 2,405 | 10,800 |
2006/09/13 | 2,400 | 2,420 | 2,385 | 2,400 | 41,000 |
2006/09/12 | 2,415 | 2,425 | 2,385 | 2,400 | 48,600 |
2006/09/11 | 2,450 | 2,450 | 2,420 | 2,425 | 39,600 |
2006/09/08 | 2,435 | 2,480 | 2,430 | 2,450 | 42,300 |
2006/09/07 | 2,435 | 2,450 | 2,430 | 2,435 | 33,700 |
2006/09/06 | 2,435 | 2,445 | 2,425 | 2,435 | 40,300 |
2006/09/05 | 2,435 | 2,435 | 2,420 | 2,425 | 34,600 |
2006/09/04 | 2,420 | 2,430 | 2,395 | 2,425 | 29,200 |
2006/09/01 | 2,350 | 2,435 | 2,350 | 2,400 | 43,600 |
2006/08/31 | 2,365 | 2,375 | 2,360 | 2,370 | 10,400 |
2006/08/30 | 2,360 | 2,360 | 2,345 | 2,355 | 27,700 |
2006/08/29 | 2,345 | 2,350 | 2,330 | 2,345 | 9,000 |
2006/08/28 | 2,380 | 2,380 | 2,310 | 2,335 | 47,300 |
2006/08/25 | 2,360 | 2,380 | 2,340 | 2,380 | 31,700 |
2006/08/24 | 2,370 | 2,375 | 2,345 | 2,360 | 29,100 |
2006/08/23 | 2,380 | 2,395 | 2,365 | 2,370 | 33,200 |
2006/08/22 | 2,380 | 2,400 | 2,355 | 2,380 | 58,200 |
2006/08/21 | 2,385 | 2,400 | 2,330 | 2,375 | 46,700 |
2006/08/18 | 2,370 | 2,405 | 2,365 | 2,395 | 58,600 |
2006/08/17 | 2,395 | 2,430 | 2,380 | 2,390 | 78,800 |
2006/08/16 | 2,385 | 2,395 | 2,365 | 2,395 | 45,100 |
2006/08/15 | 2,340 | 2,400 | 2,335 | 2,380 | 76,800 |
2006/08/14 | 2,270 | 2,355 | 2,270 | 2,345 | 64,100 |
2006/08/11 | 2,260 | 2,295 | 2,255 | 2,275 | 36,100 |
2006/08/10 | 2,260 | 2,280 | 2,260 | 2,260 | 24,800 |
2006/08/09 | 2,245 | 2,265 | 2,230 | 2,265 | 52,800 |
2006/08/08 | 2,240 | 2,255 | 2,235 | 2,245 | 18,700 |
2006/08/07 | 2,260 | 2,270 | 2,240 | 2,240 | 33,900 |
2006/08/04 | 2,255 | 2,285 | 2,240 | 2,250 | 37,700 |
2006/08/03 | 2,320 | 2,335 | 2,250 | 2,280 | 67,800 |
2006/08/02 | 2,305 | 2,345 | 2,300 | 2,330 | 50,500 |
2006/08/01 | 2,305 | 2,320 | 2,300 | 2,315 | 43,600 |
2006/07/31 | 2,290 | 2,340 | 2,290 | 2,325 | 66,400 |
2006/07/28 | 2,215 | 2,300 | 2,215 | 2,280 | 111,000 |
2006/07/27 | 2,205 | 2,250 | 2,200 | 2,240 | 91,000 |
2006/07/26 | 2,300 | 2,300 | 2,240 | 2,245 | 67,300 |
2006/07/25 | 2,350 | 2,350 | 2,275 | 2,295 | 77,100 |
2006/07/24 | 2,305 | 2,360 | 2,285 | 2,310 | 61,200 |
2006/07/21 | 2,395 | 2,395 | 2,240 | 2,310 | 148,500 |
2006/07/20 | 2,395 | 2,465 | 2,395 | 2,455 | 31,500 |
2006/07/19 | 2,390 | 2,400 | 2,375 | 2,375 | 25,000 |
2006/07/18 | 2,410 | 2,430 | 2,385 | 2,415 | 31,100 |
2006/07/14 | 2,450 | 2,470 | 2,430 | 2,450 | 12,500 |
2006/07/13 | 2,435 | 2,465 | 2,425 | 2,460 | 11,300 |
2006/07/12 | 2,470 | 2,480 | 2,440 | 2,450 | 19,500 |
2006/07/11 | 2,450 | 2,465 | 2,450 | 2,465 | 15,500 |
2006/07/10 | 2,475 | 2,480 | 2,450 | 2,465 | 35,400 |
2006/07/07 | 2,505 | 2,505 | 2,485 | 2,495 | 27,900 |
2006/07/06 | 2,510 | 2,515 | 2,470 | 2,480 | 41,000 |
2006/07/05 | 2,535 | 2,540 | 2,510 | 2,525 | 29,900 |
2006/07/04 | 2,530 | 2,545 | 2,530 | 2,540 | 27,600 |
2006/07/03 | 2,530 | 2,540 | 2,525 | 2,530 | 13,400 |
2006/06/30 | 2,515 | 2,540 | 2,505 | 2,525 | 31,600 |
2006/06/29 | 2,480 | 2,505 | 2,480 | 2,505 | 24,700 |
2006/06/28 | 2,480 | 2,500 | 2,470 | 2,485 | 25,100 |
2006/06/27 | 2,535 | 2,535 | 2,500 | 2,505 | 32,800 |
2006/06/26 | 2,545 | 2,545 | 2,495 | 2,515 | 30,600 |
2006/06/23 | 2,525 | 2,530 | 2,515 | 2,525 | 28,000 |
2006/06/22 | 2,525 | 2,550 | 2,510 | 2,550 | 28,500 |
2006/06/21 | 2,530 | 2,540 | 2,500 | 2,520 | 21,000 |
2006/06/20 | 2,530 | 2,545 | 2,520 | 2,530 | 15,200 |
2006/06/19 | 2,525 | 2,540 | 2,515 | 2,530 | 23,500 |
2006/06/16 | 2,550 | 2,565 | 2,540 | 2,545 | 31,800 |
2006/06/15 | 2,535 | 2,550 | 2,505 | 2,535 | 23,700 |
2006/06/14 | 2,460 | 2,545 | 2,460 | 2,500 | 36,500 |
2006/06/13 | 2,540 | 2,540 | 2,500 | 2,500 | 36,400 |
2006/06/12 | 2,500 | 2,565 | 2,480 | 2,565 | 63,900 |
2006/06/09 | 2,430 | 2,510 | 2,425 | 2,490 | 48,200 |
2006/06/08 | 2,550 | 2,550 | 2,460 | 2,470 | 46,300 |
2006/06/07 | 2,610 | 2,625 | 2,570 | 2,580 | 58,100 |
2006/06/06 | 2,640 | 2,670 | 2,635 | 2,635 | 40,200 |
2006/06/05 | 2,705 | 2,705 | 2,660 | 2,680 | 50,300 |
2006/06/02 | 2,650 | 2,705 | 2,615 | 2,690 | 106,400 |
2006/06/01 | 2,600 | 2,680 | 2,600 | 2,650 | 47,400 |
2006/05/31 | 2,625 | 2,635 | 2,575 | 2,580 | 58,700 |
2006/05/30 | 2,650 | 2,675 | 2,610 | 2,675 | 37,800 |
2006/05/29 | 2,650 | 2,695 | 2,605 | 2,670 | 69,200 |
2006/05/26 | 2,680 | 2,715 | 2,675 | 2,690 | 86,000 |
2006/05/25 | 2,590 | 2,620 | 2,590 | 2,610 | 25,100 |
2006/05/24 | 2,570 | 2,600 | 2,560 | 2,585 | 25,100 |
2006/05/23 | 2,615 | 2,625 | 2,575 | 2,575 | 42,400 |
2006/05/22 | 2,650 | 2,670 | 2,615 | 2,615 | 27,400 |
2006/05/19 | 2,615 | 2,640 | 2,580 | 2,635 | 16,800 |
2006/05/18 | 2,590 | 2,630 | 2,555 | 2,630 | 31,900 |
2006/05/17 | 2,590 | 2,630 | 2,580 | 2,630 | 43,900 |
2006/05/16 | 2,655 | 2,660 | 2,580 | 2,590 | 44,200 |
2006/05/15 | 2,605 | 2,655 | 2,585 | 2,650 | 40,500 |
2006/05/12 | 2,600 | 2,675 | 2,575 | 2,645 | 30,500 |
2006/05/11 | 2,645 | 2,670 | 2,615 | 2,635 | 23,600 |
2006/05/10 | 2,690 | 2,715 | 2,635 | 2,655 | 57,600 |
2006/05/09 | 2,735 | 2,750 | 2,710 | 2,730 | 42,000 |
2006/05/08 | 2,790 | 2,790 | 2,730 | 2,760 | 40,700 |
2006/05/02 | 2,725 | 2,770 | 2,725 | 2,750 | 34,800 |
2006/05/01 | 2,710 | 2,780 | 2,700 | 2,765 | 63,600 |
2006/04/28 | 2,700 | 2,715 | 2,665 | 2,715 | 28,900 |
2006/04/27 | 2,680 | 2,730 | 2,680 | 2,730 | 38,700 |
2006/04/26 | 2,720 | 2,720 | 2,640 | 2,665 | 55,700 |
2006/04/25 | 2,650 | 2,715 | 2,650 | 2,700 | 62,800 |
2006/04/24 | 2,680 | 2,700 | 2,635 | 2,690 | 54,500 |
2006/04/21 | 2,710 | 2,740 | 2,685 | 2,690 | 33,300 |
2006/04/20 | 2,765 | 2,765 | 2,715 | 2,720 | 51,000 |
2006/04/19 | 2,800 | 2,800 | 2,760 | 2,760 | 23,000 |
2006/04/18 | 2,750 | 2,780 | 2,745 | 2,760 | 39,100 |
2006/04/17 | 2,805 | 2,815 | 2,765 | 2,780 | 72,100 |
2006/04/14 | 2,805 | 2,805 | 2,745 | 2,805 | 40,300 |
2006/04/13 | 2,785 | 2,835 | 2,785 | 2,825 | 32,400 |
2006/04/12 | 2,850 | 2,850 | 2,790 | 2,810 | 74,100 |
2006/04/11 | 2,850 | 2,865 | 2,825 | 2,865 | 87,200 |
2006/04/10 | 2,845 | 2,875 | 2,835 | 2,840 | 73,700 |
2006/04/07 | 2,840 | 2,885 | 2,835 | 2,885 | 130,300 |
2006/04/06 | 2,800 | 2,840 | 2,790 | 2,830 | 99,500 |
2006/04/05 | 2,840 | 2,885 | 2,815 | 2,835 | 179,400 |
2006/04/04 | 2,775 | 2,850 | 2,775 | 2,815 | 194,500 |
2006/04/03 | 2,700 | 2,760 | 2,695 | 2,755 | 130,500 |
2006/03/31 | 2,675 | 2,700 | 2,665 | 2,690 | 114,900 |
2006/03/30 | 2,720 | 2,730 | 2,675 | 2,690 | 176,300 |
2006/03/29 | 2,670 | 2,740 | 2,655 | 2,725 | 120,700 |
2006/03/28 | 2,610 | 2,675 | 2,595 | 2,665 | 62,500 |
2006/03/27 | 2,595 | 2,675 | 2,595 | 2,630 | 108,400 |
2006/03/24 | 2,575 | 2,595 | 2,570 | 2,585 | 24,400 |
2006/03/23 | 2,575 | 2,590 | 2,550 | 2,575 | 45,400 |
2006/03/22 | 2,605 | 2,620 | 2,570 | 2,590 | 48,000 |
2006/03/20 | 2,560 | 2,620 | 2,555 | 2,600 | 73,000 |
2006/03/17 | 2,520 | 2,550 | 2,510 | 2,550 | 29,400 |
2006/03/16 | 2,560 | 2,560 | 2,495 | 2,530 | 47,400 |
2006/03/15 | 2,520 | 2,555 | 2,520 | 2,550 | 34,800 |
2006/03/14 | 2,535 | 2,540 | 2,520 | 2,525 | 33,600 |
2006/03/13 | 2,530 | 2,550 | 2,510 | 2,540 | 59,500 |
2006/03/10 | 2,545 | 2,560 | 2,485 | 2,520 | 51,800 |
2006/03/09 | 2,500 | 2,590 | 2,495 | 2,570 | 76,300 |
2006/03/08 | 2,470 | 2,500 | 2,465 | 2,490 | 31,900 |
2006/03/07 | 2,440 | 2,485 | 2,440 | 2,480 | 50,400 |
2006/03/06 | 2,415 | 2,445 | 2,405 | 2,440 | 37,600 |
2006/03/03 | 2,430 | 2,440 | 2,405 | 2,430 | 38,000 |
2006/03/02 | 2,465 | 2,485 | 2,405 | 2,405 | 90,500 |
2006/03/01 | 2,460 | 2,465 | 2,420 | 2,425 | 111,100 |
2006/02/28 | 2,535 | 2,565 | 2,495 | 2,500 | 120,900 |
2006/02/27 | 2,525 | 2,545 | 2,485 | 2,515 | 82,600 |
2006/02/24 | 2,490 | 2,510 | 2,470 | 2,495 | 98,200 |
2006/02/23 | 2,465 | 2,495 | 2,440 | 2,470 | 57,800 |
2006/02/22 | 2,450 | 2,480 | 2,405 | 2,425 | 103,100 |
2006/02/21 | 2,390 | 2,440 | 2,365 | 2,420 | 154,900 |
2006/02/20 | 2,420 | 2,440 | 2,360 | 2,395 | 52,900 |
2006/02/17 | 2,430 | 2,480 | 2,430 | 2,465 | 73,500 |
2006/02/16 | 2,435 | 2,450 | 2,410 | 2,450 | 69,100 |
2006/02/15 | 2,525 | 2,525 | 2,445 | 2,460 | 54,800 |
2006/02/14 | 2,480 | 2,505 | 2,415 | 2,490 | 64,500 |
2006/02/13 | 2,590 | 2,590 | 2,500 | 2,520 | 44,600 |
2006/02/10 | 2,630 | 2,630 | 2,555 | 2,605 | 45,000 |
2006/02/09 | 2,645 | 2,645 | 2,615 | 2,630 | 41,800 |
2006/02/08 | 2,650 | 2,655 | 2,615 | 2,620 | 56,700 |
2006/02/07 | 2,670 | 2,680 | 2,655 | 2,660 | 26,800 |
2006/02/06 | 2,655 | 2,675 | 2,645 | 2,670 | 59,300 |
2006/02/03 | 2,610 | 2,660 | 2,610 | 2,650 | 30,000 |
2006/02/02 | 2,645 | 2,650 | 2,625 | 2,650 | 18,500 |
2006/02/01 | 2,640 | 2,640 | 2,610 | 2,615 | 35,800 |
2006/01/31 | 2,665 | 2,665 | 2,635 | 2,645 | 49,400 |
2006/01/30 | 2,735 | 2,735 | 2,675 | 2,675 | 52,900 |
2006/01/27 | 2,665 | 2,700 | 2,655 | 2,695 | 56,200 |
2006/01/26 | 2,620 | 2,630 | 2,600 | 2,620 | 62,900 |
2006/01/25 | 2,635 | 2,635 | 2,610 | 2,620 | 51,700 |
2006/01/24 | 2,600 | 2,665 | 2,580 | 2,625 | 86,600 |
2006/01/23 | 2,590 | 2,605 | 2,535 | 2,585 | 49,600 |
2006/01/20 | 2,680 | 2,690 | 2,630 | 2,640 | 43,500 |
2006/01/19 | 2,560 | 2,685 | 2,560 | 2,640 | 40,900 |
2006/01/18 | 2,690 | 2,690 | 2,460 | 2,600 | 147,400 |
2006/01/17 | 2,750 | 2,805 | 2,660 | 2,730 | 51,800 |
2006/01/16 | 2,835 | 2,835 | 2,805 | 2,820 | 38,300 |
2006/01/13 | 2,840 | 2,845 | 2,820 | 2,835 | 33,900 |
2006/01/12 | 2,820 | 2,840 | 2,785 | 2,835 | 41,300 |
2006/01/11 | 2,750 | 2,845 | 2,750 | 2,820 | 48,100 |
2006/01/10 | 2,800 | 2,845 | 2,750 | 2,790 | 79,000 |
2006/01/06 | 2,850 | 2,850 | 2,780 | 2,800 | 89,000 |
2006/01/05 | 2,745 | 2,885 | 2,735 | 2,820 | 187,000 |
2006/01/04 | 2,680 | 2,735 | 2,680 | 2,705 | 61,000 |