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 |
|---|---|---|---|---|---|
| 2008/12/30 | 778 | 795 | 769 | 795 | 13,500 |
| 2008/12/29 | 769 | 777 | 761 | 777 | 12,800 |
| 2008/12/26 | 758 | 770 | 748 | 770 | 24,600 |
| 2008/12/25 | 722 | 738 | 722 | 738 | 9,800 |
| 2008/12/24 | 722 | 727 | 720 | 725 | 29,700 |
| 2008/12/22 | 733 | 739 | 717 | 721 | 18,600 |
| 2008/12/19 | 730 | 737 | 718 | 724 | 24,200 |
| 2008/12/18 | 728 | 732 | 720 | 728 | 14,900 |
| 2008/12/17 | 743 | 743 | 719 | 728 | 15,400 |
| 2008/12/16 | 741 | 741 | 710 | 724 | 24,800 |
| 2008/12/15 | 742 | 751 | 735 | 746 | 35,400 |
| 2008/12/12 | 728 | 742 | 710 | 738 | 38,600 |
| 2008/12/11 | 707 | 738 | 707 | 738 | 35,600 |
| 2008/12/10 | 713 | 724 | 701 | 717 | 23,700 |
| 2008/12/09 | 729 | 729 | 706 | 722 | 24,200 |
| 2008/12/08 | 705 | 726 | 703 | 721 | 25,200 |
| 2008/12/05 | 703 | 713 | 689 | 713 | 29,500 |
| 2008/12/04 | 702 | 704 | 691 | 695 | 24,600 |
| 2008/12/03 | 696 | 706 | 690 | 702 | 28,800 |
| 2008/12/02 | 715 | 715 | 690 | 690 | 69,200 |
| 2008/12/01 | 758 | 758 | 731 | 732 | 41,600 |
| 2008/11/28 | 767 | 780 | 767 | 768 | 18,300 |
| 2008/11/27 | 762 | 781 | 755 | 763 | 18,300 |
| 2008/11/26 | 798 | 798 | 752 | 755 | 20,300 |
| 2008/11/25 | 778 | 793 | 764 | 793 | 15,600 |
| 2008/11/21 | 730 | 758 | 710 | 758 | 29,100 |
| 2008/11/20 | 760 | 761 | 733 | 736 | 59,700 |
| 2008/11/19 | 794 | 797 | 767 | 775 | 29,400 |
| 2008/11/18 | 800 | 810 | 791 | 792 | 30,900 |
| 2008/11/17 | 836 | 847 | 788 | 790 | 40,100 |
| 2008/11/14 | 861 | 865 | 830 | 840 | 31,600 |
| 2008/11/13 | 848 | 860 | 832 | 851 | 18,300 |
| 2008/11/12 | 890 | 890 | 840 | 848 | 35,400 |
| 2008/11/11 | 905 | 916 | 890 | 892 | 16,400 |
| 2008/11/10 | 901 | 930 | 893 | 915 | 19,000 |
| 2008/11/07 | 880 | 907 | 861 | 901 | 18,400 |
| 2008/11/06 | 910 | 917 | 898 | 906 | 16,200 |
| 2008/11/05 | 892 | 938 | 891 | 921 | 36,300 |
| 2008/11/04 | 873 | 886 | 863 | 881 | 23,200 |
| 2008/10/31 | 847 | 867 | 830 | 861 | 46,100 |
| 2008/10/30 | 841 | 868 | 832 | 847 | 65,500 |
| 2008/10/29 | 844 | 845 | 801 | 832 | 47,200 |
| 2008/10/28 | 782 | 818 | 760 | 784 | 48,900 |
| 2008/10/27 | 830 | 850 | 780 | 781 | 35,500 |
| 2008/10/24 | 935 | 935 | 849 | 850 | 17,400 |
| 2008/10/23 | 892 | 915 | 875 | 915 | 26,500 |
| 2008/10/22 | 995 | 995 | 929 | 932 | 27,000 |
| 2008/10/21 | 1,028 | 1,029 | 1,003 | 1,022 | 16,800 |
| 2008/10/20 | 965 | 1,010 | 957 | 1,008 | 28,600 |
| 2008/10/17 | 956 | 984 | 934 | 972 | 35,000 |
| 2008/10/16 | 900 | 951 | 890 | 939 | 91,200 |
| 2008/10/15 | 913 | 969 | 905 | 947 | 72,600 |
| 2008/10/14 | 873 | 873 | 850 | 873 | 51,000 |
| 2008/10/10 | 864 | 865 | 773 | 773 | 58,300 |
| 2008/10/09 | 917 | 944 | 871 | 873 | 52,200 |
| 2008/10/08 | 1,024 | 1,025 | 906 | 914 | 50,100 |
| 2008/10/07 | 1,070 | 1,099 | 1,050 | 1,056 | 21,800 |
| 2008/10/06 | 1,165 | 1,189 | 1,103 | 1,121 | 21,100 |
| 2008/10/03 | 1,196 | 1,201 | 1,171 | 1,178 | 13,600 |
| 2008/10/02 | 1,234 | 1,235 | 1,207 | 1,209 | 7,700 |
| 2008/10/01 | 1,250 | 1,250 | 1,226 | 1,233 | 12,100 |
| 2008/09/30 | 1,210 | 1,234 | 1,205 | 1,210 | 7,400 |
| 2008/09/29 | 1,234 | 1,250 | 1,223 | 1,241 | 36,600 |
| 2008/09/26 | 1,262 | 1,264 | 1,208 | 1,215 | 48,800 |
| 2008/09/25 | 1,243 | 1,279 | 1,242 | 1,278 | 8,900 |
| 2008/09/24 | 1,269 | 1,288 | 1,220 | 1,283 | 21,300 |
| 2008/09/22 | 1,274 | 1,287 | 1,250 | 1,265 | 14,300 |
| 2008/09/19 | 1,280 | 1,285 | 1,210 | 1,244 | 92,800 |
| 2008/09/18 | 1,243 | 1,266 | 1,231 | 1,240 | 33,300 |
| 2008/09/17 | 1,326 | 1,329 | 1,275 | 1,283 | 19,900 |
| 2008/09/16 | 1,315 | 1,340 | 1,310 | 1,321 | 11,700 |
| 2008/09/12 | 1,402 | 1,402 | 1,363 | 1,384 | 18,800 |
| 2008/09/11 | 1,350 | 1,371 | 1,345 | 1,362 | 9,400 |
| 2008/09/10 | 1,333 | 1,390 | 1,333 | 1,360 | 20,500 |
| 2008/09/09 | 1,397 | 1,397 | 1,362 | 1,362 | 8,700 |
| 2008/09/08 | 1,352 | 1,419 | 1,352 | 1,396 | 15,500 |
| 2008/09/05 | 1,333 | 1,345 | 1,330 | 1,332 | 8,900 |
| 2008/09/04 | 1,411 | 1,411 | 1,353 | 1,401 | 12,100 |
| 2008/09/03 | 1,345 | 1,395 | 1,345 | 1,394 | 21,800 |
| 2008/09/02 | 1,334 | 1,345 | 1,326 | 1,335 | 15,100 |
| 2008/09/01 | 1,375 | 1,375 | 1,331 | 1,331 | 11,600 |
| 2008/08/29 | 1,360 | 1,384 | 1,360 | 1,384 | 10,100 |
| 2008/08/28 | 1,341 | 1,341 | 1,325 | 1,332 | 8,600 |
| 2008/08/27 | 1,355 | 1,361 | 1,327 | 1,340 | 5,800 |
| 2008/08/26 | 1,361 | 1,361 | 1,342 | 1,354 | 4,200 |
| 2008/08/25 | 1,349 | 1,373 | 1,349 | 1,360 | 5,700 |
| 2008/08/22 | 1,330 | 1,335 | 1,316 | 1,330 | 6,500 |
| 2008/08/21 | 1,340 | 1,350 | 1,330 | 1,333 | 14,600 |
| 2008/08/20 | 1,357 | 1,357 | 1,321 | 1,340 | 15,100 |
| 2008/08/19 | 1,432 | 1,432 | 1,345 | 1,370 | 34,000 |
| 2008/08/18 | 1,444 | 1,471 | 1,441 | 1,459 | 9,300 |
| 2008/08/15 | 1,430 | 1,452 | 1,430 | 1,445 | 12,000 |
| 2008/08/14 | 1,420 | 1,434 | 1,420 | 1,431 | 14,700 |
| 2008/08/13 | 1,431 | 1,431 | 1,408 | 1,409 | 8,000 |
| 2008/08/12 | 1,463 | 1,463 | 1,440 | 1,441 | 8,200 |
| 2008/08/11 | 1,469 | 1,471 | 1,442 | 1,463 | 6,400 |
| 2008/08/08 | 1,442 | 1,481 | 1,442 | 1,471 | 8,800 |
| 2008/08/07 | 1,497 | 1,497 | 1,457 | 1,473 | 16,900 |
| 2008/08/06 | 1,510 | 1,516 | 1,471 | 1,497 | 11,400 |
| 2008/08/05 | 1,502 | 1,524 | 1,483 | 1,484 | 7,700 |
| 2008/08/04 | 1,541 | 1,572 | 1,482 | 1,482 | 17,100 |
| 2008/08/01 | 1,572 | 1,597 | 1,533 | 1,538 | 23,600 |
| 2008/07/31 | 1,541 | 1,576 | 1,528 | 1,569 | 22,200 |
| 2008/07/30 | 1,508 | 1,530 | 1,505 | 1,526 | 14,000 |
| 2008/07/29 | 1,509 | 1,528 | 1,472 | 1,489 | 11,400 |
| 2008/07/28 | 1,537 | 1,560 | 1,523 | 1,539 | 8,100 |
| 2008/07/25 | 1,565 | 1,565 | 1,512 | 1,536 | 32,200 |
| 2008/07/24 | 1,530 | 1,538 | 1,489 | 1,505 | 19,100 |
| 2008/07/23 | 1,503 | 1,519 | 1,491 | 1,500 | 17,700 |
| 2008/07/22 | 1,489 | 1,491 | 1,445 | 1,488 | 13,300 |
| 2008/07/18 | 1,501 | 1,513 | 1,439 | 1,449 | 14,100 |
| 2008/07/17 | 1,506 | 1,525 | 1,494 | 1,499 | 19,000 |
| 2008/07/16 | 1,514 | 1,514 | 1,478 | 1,482 | 11,500 |
| 2008/07/15 | 1,533 | 1,557 | 1,511 | 1,515 | 20,800 |
| 2008/07/14 | 1,541 | 1,577 | 1,533 | 1,533 | 13,100 |
| 2008/07/11 | 1,567 | 1,567 | 1,541 | 1,541 | 11,500 |
| 2008/07/10 | 1,574 | 1,591 | 1,560 | 1,580 | 15,100 |
| 2008/07/09 | 1,596 | 1,614 | 1,571 | 1,577 | 21,300 |
| 2008/07/08 | 1,580 | 1,617 | 1,565 | 1,567 | 10,100 |
| 2008/07/07 | 1,564 | 1,627 | 1,564 | 1,618 | 9,400 |
| 2008/07/04 | 1,570 | 1,607 | 1,570 | 1,593 | 18,400 |
| 2008/07/03 | 1,559 | 1,567 | 1,537 | 1,540 | 30,200 |
| 2008/07/02 | 1,652 | 1,652 | 1,558 | 1,559 | 26,400 |
| 2008/07/01 | 1,616 | 1,671 | 1,616 | 1,625 | 21,700 |
| 2008/06/30 | 1,689 | 1,705 | 1,642 | 1,642 | 32,100 |
| 2008/06/27 | 1,701 | 1,729 | 1,700 | 1,719 | 16,900 |
| 2008/06/26 | 1,786 | 1,786 | 1,751 | 1,763 | 32,000 |
| 2008/06/25 | 1,721 | 1,799 | 1,670 | 1,756 | 36,800 |
| 2008/06/24 | 1,697 | 1,743 | 1,686 | 1,721 | 25,900 |
| 2008/06/23 | 1,724 | 1,757 | 1,651 | 1,726 | 32,500 |
| 2008/06/20 | 1,739 | 1,748 | 1,720 | 1,724 | 47,800 |
| 2008/06/19 | 1,776 | 1,802 | 1,690 | 1,717 | 35,300 |
| 2008/06/18 | 1,839 | 1,870 | 1,788 | 1,806 | 51,500 |
| 2008/06/17 | 1,730 | 1,830 | 1,730 | 1,816 | 115,200 |
| 2008/06/16 | 1,654 | 1,730 | 1,643 | 1,719 | 32,300 |
| 2008/06/13 | 1,640 | 1,673 | 1,618 | 1,654 | 25,400 |
| 2008/06/12 | 1,647 | 1,707 | 1,632 | 1,691 | 43,700 |
| 2008/06/11 | 1,663 | 1,677 | 1,629 | 1,650 | 28,000 |
| 2008/06/10 | 1,675 | 1,675 | 1,636 | 1,640 | 20,600 |
| 2008/06/09 | 1,638 | 1,651 | 1,634 | 1,645 | 37,200 |
| 2008/06/06 | 1,682 | 1,695 | 1,658 | 1,658 | 17,300 |
| 2008/06/05 | 1,642 | 1,684 | 1,641 | 1,682 | 13,200 |
| 2008/06/04 | 1,624 | 1,674 | 1,622 | 1,666 | 14,100 |
| 2008/06/03 | 1,649 | 1,680 | 1,621 | 1,640 | 22,300 |
| 2008/06/02 | 1,655 | 1,670 | 1,622 | 1,645 | 30,900 |
| 2008/05/30 | 1,635 | 1,672 | 1,635 | 1,655 | 39,400 |
| 2008/05/29 | 1,583 | 1,643 | 1,561 | 1,618 | 28,400 |
| 2008/05/28 | 1,618 | 1,640 | 1,586 | 1,591 | 34,200 |
| 2008/05/27 | 1,653 | 1,663 | 1,597 | 1,617 | 52,400 |
| 2008/05/26 | 1,717 | 1,719 | 1,670 | 1,683 | 26,200 |
| 2008/05/23 | 1,699 | 1,720 | 1,690 | 1,698 | 33,600 |
| 2008/05/22 | 1,632 | 1,740 | 1,624 | 1,711 | 49,800 |
| 2008/05/21 | 1,619 | 1,668 | 1,611 | 1,662 | 47,000 |
| 2008/05/20 | 1,631 | 1,689 | 1,630 | 1,675 | 74,100 |
| 2008/05/19 | 1,620 | 1,630 | 1,586 | 1,630 | 82,900 |
| 2008/05/16 | 1,580 | 1,619 | 1,579 | 1,618 | 36,600 |
| 2008/05/15 | 1,577 | 1,625 | 1,554 | 1,574 | 58,600 |
| 2008/05/14 | 1,497 | 1,585 | 1,490 | 1,580 | 88,800 |
| 2008/05/13 | 1,465 | 1,517 | 1,435 | 1,498 | 65,800 |
| 2008/05/12 | 1,424 | 1,483 | 1,416 | 1,478 | 32,700 |
| 2008/05/09 | 1,460 | 1,486 | 1,459 | 1,484 | 69,100 |
| 2008/05/08 | 1,421 | 1,477 | 1,421 | 1,471 | 89,900 |
| 2008/05/07 | 1,359 | 1,420 | 1,359 | 1,416 | 57,200 |
| 2008/05/02 | 1,325 | 1,363 | 1,325 | 1,359 | 29,600 |
| 2008/05/01 | 1,300 | 1,320 | 1,299 | 1,315 | 25,200 |
| 2008/04/30 | 1,300 | 1,324 | 1,285 | 1,303 | 70,000 |
| 2008/04/28 | 1,280 | 1,299 | 1,276 | 1,295 | 37,400 |
| 2008/04/25 | 1,285 | 1,285 | 1,268 | 1,274 | 53,300 |
| 2008/04/24 | 1,277 | 1,282 | 1,265 | 1,265 | 15,000 |
| 2008/04/23 | 1,264 | 1,290 | 1,264 | 1,275 | 13,400 |
| 2008/04/22 | 1,296 | 1,300 | 1,262 | 1,267 | 27,200 |
| 2008/04/21 | 1,330 | 1,330 | 1,290 | 1,296 | 26,100 |
| 2008/04/18 | 1,326 | 1,326 | 1,279 | 1,293 | 35,900 |
| 2008/04/17 | 1,309 | 1,338 | 1,301 | 1,306 | 24,200 |
| 2008/04/16 | 1,282 | 1,314 | 1,274 | 1,308 | 45,200 |
| 2008/04/15 | 1,257 | 1,265 | 1,245 | 1,250 | 24,100 |
| 2008/04/14 | 1,254 | 1,274 | 1,232 | 1,243 | 35,600 |
| 2008/04/11 | 1,267 | 1,287 | 1,265 | 1,274 | 22,400 |
| 2008/04/10 | 1,282 | 1,289 | 1,254 | 1,269 | 43,600 |
| 2008/04/09 | 1,347 | 1,347 | 1,276 | 1,294 | 22,200 |
| 2008/04/08 | 1,380 | 1,382 | 1,346 | 1,347 | 9,600 |
| 2008/04/07 | 1,388 | 1,388 | 1,373 | 1,382 | 7,600 |
| 2008/04/04 | 1,369 | 1,397 | 1,369 | 1,389 | 22,400 |
| 2008/04/03 | 1,372 | 1,398 | 1,360 | 1,398 | 14,500 |
| 2008/04/02 | 1,351 | 1,371 | 1,332 | 1,371 | 20,500 |
| 2008/04/01 | 1,310 | 1,336 | 1,305 | 1,327 | 45,900 |
| 2008/03/31 | 1,351 | 1,351 | 1,290 | 1,309 | 31,300 |
| 2008/03/28 | 1,370 | 1,371 | 1,329 | 1,371 | 40,000 |
| 2008/03/27 | 1,398 | 1,415 | 1,348 | 1,355 | 27,200 |
| 2008/03/26 | 1,391 | 1,440 | 1,390 | 1,418 | 19,900 |
| 2008/03/25 | 1,438 | 1,453 | 1,420 | 1,453 | 78,900 |
| 2008/03/24 | 1,380 | 1,428 | 1,380 | 1,412 | 45,400 |
| 2008/03/21 | 1,330 | 1,373 | 1,329 | 1,373 | 54,200 |
| 2008/03/19 | 1,325 | 1,325 | 1,286 | 1,290 | 34,500 |
| 2008/03/18 | 1,257 | 1,285 | 1,250 | 1,285 | 51,400 |
| 2008/03/17 | 1,276 | 1,276 | 1,225 | 1,241 | 36,000 |
| 2008/03/14 | 1,286 | 1,338 | 1,286 | 1,294 | 62,100 |
| 2008/03/13 | 1,344 | 1,350 | 1,310 | 1,325 | 46,000 |
| 2008/03/12 | 1,398 | 1,414 | 1,354 | 1,354 | 52,400 |
| 2008/03/11 | 1,287 | 1,319 | 1,277 | 1,318 | 42,400 |
| 2008/03/10 | 1,353 | 1,360 | 1,305 | 1,308 | 64,500 |
| 2008/03/07 | 1,371 | 1,404 | 1,362 | 1,370 | 53,300 |
| 2008/03/06 | 1,401 | 1,434 | 1,384 | 1,430 | 35,300 |
| 2008/03/05 | 1,360 | 1,411 | 1,360 | 1,405 | 62,500 |
| 2008/03/04 | 1,386 | 1,391 | 1,367 | 1,380 | 53,200 |
| 2008/03/03 | 1,390 | 1,393 | 1,353 | 1,366 | 86,200 |
| 2008/02/29 | 1,462 | 1,464 | 1,387 | 1,393 | 99,700 |
| 2008/02/28 | 1,414 | 1,462 | 1,400 | 1,461 | 94,900 |
| 2008/02/27 | 1,381 | 1,428 | 1,381 | 1,412 | 53,300 |
| 2008/02/26 | 1,433 | 1,433 | 1,380 | 1,380 | 37,700 |
| 2008/02/25 | 1,352 | 1,406 | 1,352 | 1,398 | 71,800 |
| 2008/02/22 | 1,349 | 1,359 | 1,314 | 1,346 | 77,000 |
| 2008/02/21 | 1,323 | 1,348 | 1,318 | 1,339 | 33,400 |
| 2008/02/20 | 1,323 | 1,348 | 1,306 | 1,309 | 76,600 |
| 2008/02/19 | 1,365 | 1,365 | 1,313 | 1,321 | 91,200 |
| 2008/02/18 | 1,326 | 1,368 | 1,308 | 1,332 | 68,400 |
| 2008/02/15 | 1,311 | 1,344 | 1,281 | 1,300 | 63,500 |
| 2008/02/14 | 1,285 | 1,333 | 1,285 | 1,330 | 38,200 |
| 2008/02/13 | 1,326 | 1,343 | 1,274 | 1,274 | 52,400 |
| 2008/02/12 | 1,358 | 1,365 | 1,321 | 1,325 | 40,400 |
| 2008/02/08 | 1,368 | 1,408 | 1,341 | 1,378 | 63,400 |
| 2008/02/07 | 1,382 | 1,395 | 1,335 | 1,348 | 39,000 |
| 2008/02/06 | 1,355 | 1,394 | 1,341 | 1,375 | 90,300 |
| 2008/02/05 | 1,366 | 1,390 | 1,360 | 1,375 | 26,000 |
| 2008/02/04 | 1,340 | 1,393 | 1,340 | 1,378 | 70,900 |
| 2008/02/01 | 1,314 | 1,375 | 1,314 | 1,334 | 107,700 |
| 2008/01/31 | 1,282 | 1,298 | 1,256 | 1,298 | 49,700 |
| 2008/01/30 | 1,267 | 1,320 | 1,251 | 1,281 | 71,100 |
| 2008/01/29 | 1,266 | 1,285 | 1,248 | 1,271 | 61,600 |
| 2008/01/28 | 1,230 | 1,274 | 1,227 | 1,248 | 75,600 |
| 2008/01/25 | 1,255 | 1,273 | 1,220 | 1,227 | 191,700 |
| 2008/01/24 | 1,262 | 1,306 | 1,262 | 1,295 | 61,900 |
| 2008/01/23 | 1,256 | 1,315 | 1,231 | 1,256 | 58,200 |
| 2008/01/22 | 1,298 | 1,305 | 1,240 | 1,250 | 53,000 |
| 2008/01/21 | 1,357 | 1,368 | 1,314 | 1,318 | 35,900 |
| 2008/01/18 | 1,311 | 1,376 | 1,301 | 1,371 | 51,300 |
| 2008/01/17 | 1,321 | 1,356 | 1,305 | 1,338 | 60,100 |
| 2008/01/16 | 1,351 | 1,353 | 1,305 | 1,321 | 115,800 |
| 2008/01/15 | 1,502 | 1,510 | 1,399 | 1,399 | 69,200 |
| 2008/01/11 | 1,550 | 1,551 | 1,515 | 1,519 | 64,100 |
| 2008/01/10 | 1,565 | 1,565 | 1,546 | 1,550 | 28,500 |
| 2008/01/09 | 1,560 | 1,578 | 1,538 | 1,570 | 59,900 |
| 2008/01/08 | 1,550 | 1,570 | 1,550 | 1,563 | 41,200 |
| 2008/01/07 | 1,554 | 1,584 | 1,550 | 1,551 | 64,300 |
| 2008/01/04 | 1,609 | 1,631 | 1,550 | 1,554 | 38,900 |