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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,198 | 1,216 | 1,181 | 1,188 | 27,100 |
| 2009/12/29 | 1,224 | 1,224 | 1,197 | 1,216 | 17,000 |
| 2009/12/28 | 1,219 | 1,235 | 1,200 | 1,211 | 18,900 |
| 2009/12/25 | 1,253 | 1,253 | 1,218 | 1,221 | 17,200 |
| 2009/12/24 | 1,205 | 1,235 | 1,205 | 1,233 | 34,600 |
| 2009/12/22 | 1,188 | 1,230 | 1,180 | 1,217 | 34,200 |
| 2009/12/21 | 1,177 | 1,194 | 1,152 | 1,173 | 42,300 |
| 2009/12/18 | 1,163 | 1,167 | 1,143 | 1,146 | 31,000 |
| 2009/12/17 | 1,191 | 1,195 | 1,157 | 1,160 | 41,400 |
| 2009/12/16 | 1,203 | 1,220 | 1,183 | 1,200 | 26,000 |
| 2009/12/15 | 1,203 | 1,203 | 1,156 | 1,183 | 79,300 |
| 2009/12/14 | 1,258 | 1,258 | 1,202 | 1,215 | 34,200 |
| 2009/12/11 | 1,232 | 1,258 | 1,223 | 1,258 | 37,700 |
| 2009/12/10 | 1,224 | 1,247 | 1,211 | 1,232 | 34,000 |
| 2009/12/09 | 1,216 | 1,227 | 1,211 | 1,223 | 23,400 |
| 2009/12/08 | 1,240 | 1,241 | 1,215 | 1,236 | 32,400 |
| 2009/12/07 | 1,232 | 1,249 | 1,226 | 1,230 | 14,200 |
| 2009/12/04 | 1,224 | 1,232 | 1,211 | 1,218 | 22,900 |
| 2009/12/03 | 1,197 | 1,260 | 1,193 | 1,243 | 57,900 |
| 2009/12/02 | 1,191 | 1,212 | 1,164 | 1,184 | 51,500 |
| 2009/12/01 | 1,232 | 1,235 | 1,175 | 1,189 | 54,100 |
| 2009/11/30 | 1,122 | 1,195 | 1,122 | 1,195 | 67,000 |
| 2009/11/27 | 1,145 | 1,154 | 1,113 | 1,128 | 56,900 |
| 2009/11/26 | 1,140 | 1,179 | 1,128 | 1,156 | 65,300 |
| 2009/11/25 | 1,115 | 1,132 | 1,110 | 1,132 | 36,600 |
| 2009/11/24 | 1,111 | 1,130 | 1,109 | 1,118 | 28,200 |
| 2009/11/20 | 1,109 | 1,144 | 1,105 | 1,116 | 90,200 |
| 2009/11/19 | 1,100 | 1,128 | 1,092 | 1,128 | 26,800 |
| 2009/11/18 | 1,105 | 1,126 | 1,087 | 1,115 | 45,300 |
| 2009/11/17 | 1,145 | 1,155 | 1,080 | 1,113 | 62,300 |
| 2009/11/16 | 1,179 | 1,181 | 1,125 | 1,125 | 53,900 |
| 2009/11/13 | 1,169 | 1,186 | 1,156 | 1,186 | 15,200 |
| 2009/11/12 | 1,213 | 1,215 | 1,182 | 1,188 | 14,700 |
| 2009/11/11 | 1,235 | 1,240 | 1,206 | 1,210 | 15,300 |
| 2009/11/10 | 1,237 | 1,255 | 1,225 | 1,235 | 25,500 |
| 2009/11/09 | 1,259 | 1,259 | 1,221 | 1,229 | 15,000 |
| 2009/11/06 | 1,269 | 1,269 | 1,230 | 1,243 | 30,300 |
| 2009/11/05 | 1,259 | 1,259 | 1,236 | 1,258 | 18,200 |
| 2009/11/04 | 1,250 | 1,260 | 1,226 | 1,243 | 24,300 |
| 2009/11/02 | 1,229 | 1,255 | 1,216 | 1,251 | 30,200 |
| 2009/10/30 | 1,252 | 1,257 | 1,234 | 1,242 | 21,400 |
| 2009/10/29 | 1,248 | 1,248 | 1,215 | 1,229 | 45,000 |
| 2009/10/28 | 1,253 | 1,262 | 1,248 | 1,249 | 26,500 |
| 2009/10/27 | 1,296 | 1,296 | 1,256 | 1,272 | 49,700 |
| 2009/10/26 | 1,304 | 1,304 | 1,282 | 1,295 | 46,900 |
| 2009/10/23 | 1,321 | 1,321 | 1,278 | 1,287 | 50,600 |
| 2009/10/22 | 1,308 | 1,314 | 1,300 | 1,314 | 18,900 |
| 2009/10/21 | 1,339 | 1,339 | 1,308 | 1,321 | 19,600 |
| 2009/10/20 | 1,367 | 1,376 | 1,326 | 1,336 | 39,800 |
| 2009/10/19 | 1,302 | 1,351 | 1,300 | 1,351 | 79,600 |
| 2009/10/16 | 1,301 | 1,320 | 1,263 | 1,281 | 39,900 |
| 2009/10/15 | 1,294 | 1,316 | 1,270 | 1,306 | 56,300 |
| 2009/10/14 | 1,302 | 1,322 | 1,281 | 1,285 | 25,700 |
| 2009/10/13 | 1,295 | 1,326 | 1,295 | 1,313 | 36,600 |
| 2009/10/09 | 1,316 | 1,326 | 1,278 | 1,296 | 48,400 |
| 2009/10/08 | 1,327 | 1,330 | 1,300 | 1,318 | 26,900 |
| 2009/10/07 | 1,311 | 1,339 | 1,305 | 1,318 | 35,300 |
| 2009/10/06 | 1,326 | 1,326 | 1,300 | 1,314 | 24,100 |
| 2009/10/05 | 1,317 | 1,343 | 1,317 | 1,327 | 40,500 |
| 2009/10/02 | 1,370 | 1,370 | 1,342 | 1,352 | 21,100 |
| 2009/10/01 | 1,378 | 1,400 | 1,377 | 1,385 | 29,200 |
| 2009/09/30 | 1,385 | 1,394 | 1,377 | 1,378 | 22,500 |
| 2009/09/29 | 1,377 | 1,395 | 1,371 | 1,384 | 25,000 |
| 2009/09/28 | 1,388 | 1,390 | 1,373 | 1,377 | 14,900 |
| 2009/09/25 | 1,414 | 1,421 | 1,387 | 1,405 | 21,500 |
| 2009/09/24 | 1,450 | 1,459 | 1,411 | 1,455 | 38,100 |
| 2009/09/18 | 1,393 | 1,450 | 1,386 | 1,449 | 42,900 |
| 2009/09/17 | 1,392 | 1,415 | 1,392 | 1,404 | 20,200 |
| 2009/09/16 | 1,398 | 1,416 | 1,393 | 1,400 | 14,700 |
| 2009/09/15 | 1,418 | 1,437 | 1,398 | 1,398 | 37,000 |
| 2009/09/14 | 1,430 | 1,439 | 1,408 | 1,412 | 19,400 |
| 2009/09/11 | 1,451 | 1,461 | 1,419 | 1,428 | 23,800 |
| 2009/09/10 | 1,419 | 1,443 | 1,417 | 1,439 | 22,500 |
| 2009/09/09 | 1,434 | 1,443 | 1,416 | 1,416 | 15,400 |
| 2009/09/08 | 1,390 | 1,435 | 1,390 | 1,423 | 36,500 |
| 2009/09/07 | 1,404 | 1,419 | 1,361 | 1,380 | 22,400 |
| 2009/09/04 | 1,406 | 1,414 | 1,400 | 1,406 | 19,000 |
| 2009/09/03 | 1,415 | 1,421 | 1,395 | 1,406 | 29,300 |
| 2009/09/02 | 1,420 | 1,437 | 1,411 | 1,435 | 19,300 |
| 2009/09/01 | 1,430 | 1,460 | 1,421 | 1,440 | 24,200 |
| 2009/08/31 | 1,449 | 1,472 | 1,439 | 1,450 | 33,900 |
| 2009/08/28 | 1,444 | 1,464 | 1,436 | 1,441 | 32,100 |
| 2009/08/27 | 1,442 | 1,449 | 1,416 | 1,431 | 23,100 |
| 2009/08/26 | 1,436 | 1,450 | 1,425 | 1,441 | 36,000 |
| 2009/08/25 | 1,457 | 1,457 | 1,430 | 1,432 | 9,600 |
| 2009/08/24 | 1,409 | 1,458 | 1,405 | 1,457 | 40,900 |
| 2009/08/21 | 1,406 | 1,418 | 1,359 | 1,395 | 30,600 |
| 2009/08/20 | 1,378 | 1,425 | 1,374 | 1,411 | 30,400 |
| 2009/08/19 | 1,390 | 1,404 | 1,377 | 1,381 | 23,100 |
| 2009/08/18 | 1,387 | 1,412 | 1,363 | 1,389 | 45,700 |
| 2009/08/17 | 1,415 | 1,441 | 1,410 | 1,427 | 40,700 |
| 2009/08/14 | 1,405 | 1,442 | 1,405 | 1,435 | 45,800 |
| 2009/08/13 | 1,399 | 1,422 | 1,395 | 1,401 | 40,700 |
| 2009/08/12 | 1,396 | 1,412 | 1,369 | 1,398 | 46,300 |
| 2009/08/11 | 1,350 | 1,398 | 1,348 | 1,396 | 93,700 |
| 2009/08/10 | 1,389 | 1,398 | 1,376 | 1,389 | 29,100 |
| 2009/08/07 | 1,355 | 1,381 | 1,343 | 1,372 | 85,000 |
| 2009/08/06 | 1,353 | 1,380 | 1,330 | 1,366 | 69,100 |
| 2009/08/05 | 1,359 | 1,360 | 1,343 | 1,354 | 26,100 |
| 2009/08/04 | 1,350 | 1,354 | 1,336 | 1,346 | 43,900 |
| 2009/08/03 | 1,330 | 1,340 | 1,301 | 1,327 | 39,500 |
| 2009/07/31 | 1,369 | 1,369 | 1,316 | 1,327 | 50,500 |
| 2009/07/30 | 1,355 | 1,361 | 1,340 | 1,343 | 23,400 |
| 2009/07/29 | 1,360 | 1,375 | 1,336 | 1,338 | 80,500 |
| 2009/07/28 | 1,420 | 1,423 | 1,365 | 1,377 | 94,300 |
| 2009/07/27 | 1,327 | 1,334 | 1,313 | 1,323 | 30,600 |
| 2009/07/24 | 1,309 | 1,313 | 1,293 | 1,305 | 23,400 |
| 2009/07/23 | 1,278 | 1,295 | 1,270 | 1,280 | 25,900 |
| 2009/07/22 | 1,287 | 1,287 | 1,247 | 1,262 | 29,500 |
| 2009/07/21 | 1,233 | 1,279 | 1,229 | 1,270 | 81,400 |
| 2009/07/17 | 1,240 | 1,243 | 1,196 | 1,213 | 67,500 |
| 2009/07/16 | 1,260 | 1,280 | 1,254 | 1,260 | 38,200 |
| 2009/07/15 | 1,240 | 1,242 | 1,217 | 1,227 | 31,400 |
| 2009/07/14 | 1,219 | 1,258 | 1,219 | 1,248 | 59,500 |
| 2009/07/13 | 1,255 | 1,261 | 1,201 | 1,201 | 46,600 |
| 2009/07/10 | 1,256 | 1,298 | 1,230 | 1,248 | 64,300 |
| 2009/07/09 | 1,294 | 1,324 | 1,230 | 1,246 | 94,500 |
| 2009/07/08 | 1,334 | 1,335 | 1,289 | 1,314 | 83,100 |
| 2009/07/07 | 1,363 | 1,375 | 1,349 | 1,353 | 35,200 |
| 2009/07/06 | 1,359 | 1,384 | 1,334 | 1,377 | 57,000 |
| 2009/07/03 | 1,340 | 1,379 | 1,333 | 1,379 | 41,600 |
| 2009/07/02 | 1,403 | 1,408 | 1,364 | 1,373 | 54,500 |
| 2009/07/01 | 1,411 | 1,420 | 1,403 | 1,405 | 21,200 |
| 2009/06/30 | 1,423 | 1,440 | 1,409 | 1,431 | 31,200 |
| 2009/06/29 | 1,430 | 1,435 | 1,395 | 1,409 | 27,200 |
| 2009/06/26 | 1,431 | 1,438 | 1,390 | 1,410 | 55,600 |
| 2009/06/25 | 1,336 | 1,384 | 1,335 | 1,372 | 32,200 |
| 2009/06/24 | 1,368 | 1,394 | 1,280 | 1,327 | 82,100 |
| 2009/06/23 | 1,388 | 1,430 | 1,368 | 1,368 | 92,500 |
| 2009/06/22 | 1,450 | 1,450 | 1,396 | 1,431 | 55,800 |
| 2009/06/19 | 1,352 | 1,469 | 1,350 | 1,469 | 60,600 |
| 2009/06/18 | 1,325 | 1,393 | 1,321 | 1,360 | 56,900 |
| 2009/06/17 | 1,271 | 1,330 | 1,257 | 1,311 | 53,800 |
| 2009/06/16 | 1,377 | 1,377 | 1,291 | 1,310 | 46,900 |
| 2009/06/15 | 1,377 | 1,394 | 1,360 | 1,377 | 76,300 |
| 2009/06/12 | 1,405 | 1,421 | 1,358 | 1,392 | 55,900 |
| 2009/06/11 | 1,399 | 1,489 | 1,387 | 1,425 | 212,600 |
| 2009/06/10 | 1,269 | 1,357 | 1,267 | 1,345 | 100,800 |
| 2009/06/09 | 1,211 | 1,253 | 1,208 | 1,250 | 60,400 |
| 2009/06/08 | 1,212 | 1,212 | 1,191 | 1,212 | 41,200 |
| 2009/06/05 | 1,202 | 1,225 | 1,200 | 1,211 | 28,800 |
| 2009/06/04 | 1,219 | 1,258 | 1,200 | 1,200 | 74,100 |
| 2009/06/03 | 1,175 | 1,219 | 1,166 | 1,214 | 51,500 |
| 2009/06/02 | 1,154 | 1,173 | 1,146 | 1,161 | 46,800 |
| 2009/06/01 | 1,117 | 1,148 | 1,106 | 1,137 | 53,800 |
| 2009/05/29 | 1,147 | 1,147 | 1,111 | 1,123 | 69,000 |
| 2009/05/28 | 1,097 | 1,145 | 1,087 | 1,139 | 73,600 |
| 2009/05/27 | 1,129 | 1,133 | 1,094 | 1,100 | 52,800 |
| 2009/05/26 | 1,100 | 1,150 | 1,093 | 1,129 | 94,700 |
| 2009/05/25 | 1,059 | 1,093 | 1,058 | 1,083 | 98,300 |
| 2009/05/22 | 1,033 | 1,052 | 1,032 | 1,044 | 125,500 |
| 2009/05/21 | 1,043 | 1,079 | 1,028 | 1,055 | 207,000 |
| 2009/05/20 | 929 | 1,019 | 928 | 1,019 | 185,100 |
| 2009/05/19 | 929 | 932 | 893 | 919 | 111,700 |
| 2009/05/18 | 879 | 917 | 879 | 905 | 66,600 |
| 2009/05/15 | 853 | 889 | 852 | 889 | 35,700 |
| 2009/05/14 | 850 | 855 | 837 | 851 | 79,700 |
| 2009/05/13 | 892 | 892 | 856 | 864 | 78,700 |
| 2009/05/12 | 896 | 898 | 885 | 894 | 62,200 |
| 2009/05/11 | 888 | 896 | 887 | 893 | 56,200 |
| 2009/05/08 | 874 | 886 | 866 | 880 | 46,200 |
| 2009/05/07 | 878 | 886 | 870 | 884 | 45,700 |
| 2009/05/01 | 854 | 864 | 826 | 847 | 148,800 |
| 2009/04/30 | 804 | 804 | 800 | 804 | 101,300 |
| 2009/04/28 | 738 | 738 | 702 | 704 | 21,300 |
| 2009/04/27 | 746 | 757 | 721 | 729 | 31,900 |
| 2009/04/24 | 784 | 793 | 741 | 745 | 54,200 |
| 2009/04/23 | 759 | 781 | 758 | 771 | 27,200 |
| 2009/04/22 | 759 | 772 | 754 | 769 | 31,900 |
| 2009/04/21 | 738 | 741 | 730 | 733 | 43,900 |
| 2009/04/20 | 788 | 798 | 751 | 768 | 25,200 |
| 2009/04/17 | 806 | 810 | 793 | 808 | 19,100 |
| 2009/04/16 | 804 | 815 | 785 | 794 | 49,600 |
| 2009/04/15 | 795 | 819 | 787 | 812 | 53,800 |
| 2009/04/14 | 757 | 819 | 757 | 805 | 100,800 |
| 2009/04/13 | 730 | 761 | 725 | 756 | 37,800 |
| 2009/04/10 | 711 | 740 | 711 | 730 | 29,600 |
| 2009/04/09 | 685 | 715 | 680 | 715 | 20,200 |
| 2009/04/08 | 687 | 689 | 673 | 688 | 22,200 |
| 2009/04/07 | 700 | 701 | 692 | 697 | 11,400 |
| 2009/04/06 | 716 | 722 | 703 | 706 | 13,900 |
| 2009/04/03 | 729 | 730 | 701 | 706 | 14,700 |
| 2009/04/02 | 690 | 723 | 687 | 723 | 47,600 |
| 2009/04/01 | 670 | 682 | 657 | 682 | 77,400 |
| 2009/03/31 | 679 | 710 | 668 | 670 | 30,100 |
| 2009/03/30 | 722 | 737 | 699 | 699 | 27,700 |
| 2009/03/27 | 756 | 760 | 725 | 726 | 37,200 |
| 2009/03/26 | 749 | 764 | 744 | 764 | 66,700 |
| 2009/03/25 | 775 | 780 | 750 | 751 | 145,000 |
| 2009/03/24 | 765 | 785 | 765 | 774 | 41,600 |
| 2009/03/23 | 746 | 771 | 744 | 765 | 35,700 |
| 2009/03/19 | 725 | 747 | 721 | 747 | 21,000 |
| 2009/03/18 | 749 | 750 | 722 | 726 | 24,700 |
| 2009/03/17 | 709 | 738 | 709 | 738 | 48,100 |
| 2009/03/16 | 700 | 715 | 699 | 711 | 33,300 |
| 2009/03/13 | 700 | 710 | 681 | 699 | 28,100 |
| 2009/03/12 | 686 | 706 | 672 | 706 | 31,400 |
| 2009/03/11 | 657 | 680 | 657 | 676 | 22,800 |
| 2009/03/10 | 680 | 681 | 649 | 650 | 10,400 |
| 2009/03/09 | 673 | 684 | 669 | 682 | 10,200 |
| 2009/03/06 | 680 | 691 | 662 | 662 | 16,400 |
| 2009/03/05 | 697 | 697 | 686 | 689 | 13,200 |
| 2009/03/04 | 643 | 699 | 640 | 697 | 17,200 |
| 2009/03/03 | 642 | 646 | 640 | 640 | 14,100 |
| 2009/03/02 | 621 | 648 | 610 | 647 | 15,100 |
| 2009/02/27 | 599 | 639 | 598 | 621 | 22,100 |
| 2009/02/26 | 590 | 599 | 572 | 599 | 43,700 |
| 2009/02/25 | 627 | 627 | 592 | 600 | 36,800 |
| 2009/02/24 | 610 | 623 | 610 | 611 | 16,400 |
| 2009/02/23 | 631 | 650 | 623 | 638 | 37,500 |
| 2009/02/20 | 675 | 681 | 650 | 665 | 20,600 |
| 2009/02/19 | 691 | 693 | 675 | 679 | 12,900 |
| 2009/02/18 | 697 | 700 | 689 | 689 | 9,600 |
| 2009/02/17 | 708 | 708 | 698 | 698 | 18,900 |
| 2009/02/16 | 715 | 718 | 708 | 708 | 9,800 |
| 2009/02/13 | 712 | 712 | 702 | 712 | 10,200 |
| 2009/02/12 | 708 | 710 | 703 | 708 | 12,900 |
| 2009/02/10 | 707 | 719 | 706 | 708 | 16,400 |
| 2009/02/09 | 710 | 728 | 707 | 708 | 13,900 |
| 2009/02/06 | 718 | 728 | 705 | 708 | 18,300 |
| 2009/02/05 | 720 | 722 | 711 | 711 | 35,600 |
| 2009/02/04 | 721 | 738 | 716 | 738 | 16,900 |
| 2009/02/03 | 726 | 734 | 715 | 721 | 18,400 |
| 2009/02/02 | 732 | 743 | 718 | 735 | 15,800 |
| 2009/01/30 | 744 | 746 | 725 | 731 | 25,400 |
| 2009/01/29 | 723 | 754 | 720 | 754 | 41,900 |
| 2009/01/28 | 733 | 736 | 720 | 723 | 31,600 |
| 2009/01/27 | 730 | 749 | 729 | 735 | 30,600 |
| 2009/01/26 | 733 | 733 | 710 | 720 | 17,600 |
| 2009/01/23 | 741 | 741 | 713 | 714 | 17,000 |
| 2009/01/22 | 733 | 750 | 724 | 750 | 22,300 |
| 2009/01/21 | 728 | 750 | 722 | 735 | 25,700 |
| 2009/01/20 | 729 | 737 | 725 | 733 | 24,400 |
| 2009/01/19 | 730 | 735 | 717 | 724 | 50,800 |
| 2009/01/16 | 750 | 761 | 743 | 758 | 29,200 |
| 2009/01/15 | 760 | 770 | 746 | 750 | 37,500 |
| 2009/01/14 | 765 | 787 | 761 | 775 | 29,200 |
| 2009/01/13 | 780 | 795 | 762 | 765 | 29,500 |
| 2009/01/09 | 782 | 809 | 777 | 795 | 29,700 |
| 2009/01/08 | 780 | 802 | 773 | 788 | 36,300 |
| 2009/01/07 | 797 | 806 | 783 | 789 | 46,300 |
| 2009/01/06 | 810 | 810 | 781 | 785 | 25,900 |
| 2009/01/05 | 803 | 820 | 797 | 809 | 18,900 |