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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,215 | 1,215 | 1,194 | 1,205 | 22,800 |
| 2010/12/29 | 1,201 | 1,211 | 1,200 | 1,205 | 21,700 |
| 2010/12/28 | 1,195 | 1,209 | 1,192 | 1,201 | 13,400 |
| 2010/12/27 | 1,198 | 1,207 | 1,193 | 1,195 | 17,000 |
| 2010/12/24 | 1,192 | 1,205 | 1,192 | 1,197 | 21,700 |
| 2010/12/22 | 1,208 | 1,213 | 1,200 | 1,208 | 21,500 |
| 2010/12/21 | 1,201 | 1,221 | 1,197 | 1,208 | 22,900 |
| 2010/12/20 | 1,215 | 1,240 | 1,183 | 1,195 | 78,700 |
| 2010/12/17 | 1,183 | 1,216 | 1,183 | 1,213 | 58,800 |
| 2010/12/16 | 1,176 | 1,206 | 1,170 | 1,182 | 50,400 |
| 2010/12/15 | 1,160 | 1,193 | 1,160 | 1,193 | 50,300 |
| 2010/12/14 | 1,150 | 1,160 | 1,144 | 1,158 | 55,400 |
| 2010/12/13 | 1,154 | 1,158 | 1,143 | 1,156 | 19,700 |
| 2010/12/10 | 1,135 | 1,143 | 1,127 | 1,139 | 31,200 |
| 2010/12/09 | 1,136 | 1,143 | 1,130 | 1,131 | 24,400 |
| 2010/12/08 | 1,143 | 1,153 | 1,136 | 1,142 | 26,200 |
| 2010/12/07 | 1,145 | 1,150 | 1,133 | 1,143 | 30,400 |
| 2010/12/06 | 1,124 | 1,155 | 1,124 | 1,152 | 40,500 |
| 2010/12/03 | 1,135 | 1,136 | 1,108 | 1,117 | 26,700 |
| 2010/12/02 | 1,076 | 1,117 | 1,068 | 1,106 | 60,700 |
| 2010/12/01 | 1,064 | 1,064 | 1,050 | 1,060 | 16,100 |
| 2010/11/30 | 1,082 | 1,084 | 1,064 | 1,064 | 15,700 |
| 2010/11/29 | 1,066 | 1,084 | 1,062 | 1,083 | 30,900 |
| 2010/11/26 | 1,063 | 1,064 | 1,055 | 1,056 | 20,800 |
| 2010/11/25 | 1,059 | 1,065 | 1,053 | 1,059 | 16,700 |
| 2010/11/24 | 1,050 | 1,068 | 1,050 | 1,059 | 23,900 |
| 2010/11/22 | 1,069 | 1,069 | 1,050 | 1,057 | 27,900 |
| 2010/11/19 | 1,070 | 1,073 | 1,052 | 1,054 | 49,800 |
| 2010/11/18 | 1,055 | 1,074 | 1,045 | 1,072 | 20,800 |
| 2010/11/17 | 1,055 | 1,057 | 1,041 | 1,057 | 13,800 |
| 2010/11/16 | 1,051 | 1,062 | 1,047 | 1,056 | 41,200 |
| 2010/11/15 | 1,050 | 1,057 | 1,045 | 1,045 | 14,500 |
| 2010/11/12 | 1,042 | 1,058 | 1,042 | 1,050 | 15,600 |
| 2010/11/11 | 1,040 | 1,058 | 1,040 | 1,049 | 34,300 |
| 2010/11/10 | 1,037 | 1,052 | 1,036 | 1,046 | 29,100 |
| 2010/11/09 | 1,018 | 1,038 | 1,016 | 1,038 | 46,500 |
| 2010/11/08 | 1,019 | 1,024 | 1,012 | 1,015 | 34,100 |
| 2010/11/05 | 999 | 1,015 | 999 | 1,015 | 30,700 |
| 2010/11/04 | 991 | 1,005 | 991 | 996 | 13,900 |
| 2010/11/02 | 990 | 1,002 | 987 | 995 | 22,200 |
| 2010/11/01 | 1,004 | 1,015 | 990 | 999 | 39,900 |
| 2010/10/29 | 1,000 | 1,043 | 996 | 1,034 | 58,500 |
| 2010/10/28 | 1,003 | 1,013 | 981 | 998 | 134,800 |
| 2010/10/27 | 1,026 | 1,042 | 1,023 | 1,026 | 27,700 |
| 2010/10/26 | 1,038 | 1,043 | 1,021 | 1,025 | 39,900 |
| 2010/10/25 | 1,040 | 1,054 | 1,032 | 1,036 | 38,300 |
| 2010/10/22 | 1,021 | 1,035 | 1,020 | 1,030 | 101,100 |
| 2010/10/21 | 980 | 987 | 970 | 973 | 19,400 |
| 2010/10/20 | 970 | 981 | 963 | 980 | 15,800 |
| 2010/10/19 | 977 | 990 | 974 | 976 | 16,000 |
| 2010/10/18 | 968 | 986 | 968 | 983 | 23,500 |
| 2010/10/15 | 989 | 989 | 965 | 970 | 38,600 |
| 2010/10/14 | 987 | 997 | 987 | 989 | 27,700 |
| 2010/10/13 | 990 | 995 | 987 | 988 | 28,300 |
| 2010/10/12 | 1,011 | 1,015 | 986 | 987 | 39,700 |
| 2010/10/08 | 1,018 | 1,021 | 1,011 | 1,011 | 23,000 |
| 2010/10/07 | 1,015 | 1,040 | 1,013 | 1,029 | 11,400 |
| 2010/10/06 | 1,010 | 1,020 | 1,008 | 1,016 | 15,100 |
| 2010/10/05 | 1,007 | 1,011 | 990 | 1,007 | 32,000 |
| 2010/10/04 | 1,035 | 1,037 | 1,010 | 1,012 | 17,400 |
| 2010/10/01 | 1,043 | 1,043 | 1,031 | 1,039 | 18,600 |
| 2010/09/30 | 1,049 | 1,049 | 1,034 | 1,039 | 16,800 |
| 2010/09/29 | 1,036 | 1,050 | 1,034 | 1,050 | 21,400 |
| 2010/09/28 | 1,048 | 1,050 | 1,036 | 1,036 | 31,700 |
| 2010/09/27 | 1,063 | 1,076 | 1,057 | 1,073 | 30,800 |
| 2010/09/24 | 1,058 | 1,066 | 1,057 | 1,060 | 23,500 |
| 2010/09/22 | 1,057 | 1,069 | 1,056 | 1,058 | 20,100 |
| 2010/09/21 | 1,061 | 1,068 | 1,056 | 1,056 | 18,900 |
| 2010/09/17 | 1,041 | 1,060 | 1,041 | 1,054 | 27,200 |
| 2010/09/16 | 1,041 | 1,043 | 1,034 | 1,036 | 17,600 |
| 2010/09/15 | 1,036 | 1,048 | 1,031 | 1,041 | 18,500 |
| 2010/09/14 | 1,035 | 1,053 | 1,033 | 1,035 | 9,500 |
| 2010/09/13 | 1,037 | 1,042 | 1,033 | 1,035 | 14,300 |
| 2010/09/10 | 1,047 | 1,047 | 1,033 | 1,036 | 22,200 |
| 2010/09/09 | 1,040 | 1,044 | 1,029 | 1,031 | 13,900 |
| 2010/09/08 | 1,048 | 1,050 | 1,032 | 1,037 | 17,100 |
| 2010/09/07 | 1,055 | 1,059 | 1,050 | 1,051 | 11,500 |
| 2010/09/06 | 1,050 | 1,056 | 1,049 | 1,055 | 13,700 |
| 2010/09/03 | 1,044 | 1,058 | 1,044 | 1,048 | 8,400 |
| 2010/09/02 | 1,057 | 1,068 | 1,051 | 1,053 | 18,700 |
| 2010/09/01 | 1,048 | 1,067 | 1,044 | 1,051 | 20,100 |
| 2010/08/31 | 1,050 | 1,052 | 1,041 | 1,043 | 21,500 |
| 2010/08/30 | 1,073 | 1,079 | 1,047 | 1,052 | 16,600 |
| 2010/08/27 | 1,037 | 1,050 | 1,025 | 1,043 | 19,200 |
| 2010/08/26 | 1,042 | 1,046 | 1,033 | 1,039 | 14,000 |
| 2010/08/25 | 1,042 | 1,046 | 1,027 | 1,035 | 18,500 |
| 2010/08/24 | 1,053 | 1,067 | 1,047 | 1,055 | 22,300 |
| 2010/08/23 | 1,060 | 1,065 | 1,050 | 1,053 | 18,900 |
| 2010/08/20 | 1,072 | 1,081 | 1,061 | 1,062 | 14,900 |
| 2010/08/19 | 1,074 | 1,092 | 1,070 | 1,085 | 13,200 |
| 2010/08/18 | 1,077 | 1,080 | 1,062 | 1,076 | 17,200 |
| 2010/08/17 | 1,061 | 1,063 | 1,042 | 1,060 | 15,200 |
| 2010/08/16 | 1,064 | 1,079 | 1,061 | 1,064 | 9,500 |
| 2010/08/13 | 1,078 | 1,083 | 1,059 | 1,067 | 30,800 |
| 2010/08/12 | 1,077 | 1,098 | 1,060 | 1,086 | 23,800 |
| 2010/08/11 | 1,150 | 1,150 | 1,090 | 1,101 | 23,900 |
| 2010/08/10 | 1,145 | 1,153 | 1,142 | 1,151 | 28,100 |
| 2010/08/09 | 1,130 | 1,150 | 1,125 | 1,149 | 30,300 |
| 2010/08/06 | 1,125 | 1,131 | 1,120 | 1,129 | 24,900 |
| 2010/08/05 | 1,114 | 1,127 | 1,113 | 1,127 | 17,000 |
| 2010/08/04 | 1,108 | 1,110 | 1,103 | 1,105 | 17,900 |
| 2010/08/03 | 1,105 | 1,117 | 1,103 | 1,115 | 35,900 |
| 2010/08/02 | 1,085 | 1,103 | 1,085 | 1,095 | 22,200 |
| 2010/07/30 | 1,097 | 1,097 | 1,079 | 1,083 | 28,300 |
| 2010/07/29 | 1,085 | 1,097 | 1,073 | 1,095 | 30,200 |
| 2010/07/28 | 1,058 | 1,084 | 1,058 | 1,084 | 35,800 |
| 2010/07/27 | 1,059 | 1,065 | 1,054 | 1,059 | 25,300 |
| 2010/07/26 | 1,051 | 1,054 | 1,041 | 1,052 | 38,100 |
| 2010/07/23 | 1,032 | 1,043 | 1,030 | 1,035 | 21,000 |
| 2010/07/22 | 1,020 | 1,025 | 1,018 | 1,019 | 15,000 |
| 2010/07/21 | 1,037 | 1,040 | 1,021 | 1,022 | 10,700 |
| 2010/07/20 | 1,020 | 1,033 | 1,018 | 1,033 | 21,600 |
| 2010/07/16 | 1,032 | 1,046 | 1,020 | 1,025 | 26,600 |
| 2010/07/15 | 1,038 | 1,046 | 1,031 | 1,034 | 16,400 |
| 2010/07/14 | 1,038 | 1,053 | 1,038 | 1,047 | 13,100 |
| 2010/07/13 | 1,051 | 1,065 | 1,030 | 1,030 | 50,800 |
| 2010/07/12 | 1,060 | 1,069 | 1,050 | 1,054 | 16,800 |
| 2010/07/09 | 1,057 | 1,066 | 1,057 | 1,057 | 15,800 |
| 2010/07/08 | 1,057 | 1,071 | 1,056 | 1,059 | 36,600 |
| 2010/07/07 | 1,066 | 1,073 | 1,051 | 1,054 | 39,200 |
| 2010/07/06 | 1,074 | 1,074 | 1,047 | 1,065 | 48,700 |
| 2010/07/05 | 1,060 | 1,089 | 1,059 | 1,073 | 25,800 |
| 2010/07/02 | 1,067 | 1,072 | 1,050 | 1,063 | 21,400 |
| 2010/07/01 | 1,055 | 1,085 | 1,055 | 1,062 | 43,100 |
| 2010/06/30 | 1,047 | 1,061 | 1,045 | 1,052 | 26,800 |
| 2010/06/29 | 1,073 | 1,089 | 1,060 | 1,066 | 32,900 |
| 2010/06/28 | 1,085 | 1,092 | 1,062 | 1,068 | 34,800 |
| 2010/06/25 | 1,087 | 1,105 | 1,074 | 1,080 | 46,800 |
| 2010/06/24 | 1,101 | 1,119 | 1,086 | 1,107 | 43,400 |
| 2010/06/23 | 1,100 | 1,116 | 1,100 | 1,100 | 24,200 |
| 2010/06/22 | 1,090 | 1,110 | 1,088 | 1,110 | 31,900 |
| 2010/06/21 | 1,066 | 1,096 | 1,066 | 1,095 | 40,100 |
| 2010/06/18 | 1,072 | 1,078 | 1,026 | 1,053 | 105,600 |
| 2010/06/17 | 1,069 | 1,079 | 1,067 | 1,074 | 16,600 |
| 2010/06/16 | 1,080 | 1,080 | 1,069 | 1,069 | 25,400 |
| 2010/06/15 | 1,061 | 1,071 | 1,060 | 1,061 | 17,500 |
| 2010/06/14 | 1,078 | 1,085 | 1,062 | 1,072 | 21,300 |
| 2010/06/11 | 1,065 | 1,077 | 1,058 | 1,063 | 27,000 |
| 2010/06/10 | 1,035 | 1,066 | 1,035 | 1,065 | 21,600 |
| 2010/06/09 | 1,050 | 1,050 | 1,031 | 1,036 | 18,900 |
| 2010/06/08 | 1,050 | 1,067 | 1,043 | 1,050 | 48,900 |
| 2010/06/07 | 1,090 | 1,090 | 1,059 | 1,062 | 37,200 |
| 2010/06/04 | 1,120 | 1,121 | 1,091 | 1,097 | 39,000 |
| 2010/06/03 | 1,112 | 1,112 | 1,089 | 1,108 | 20,900 |
| 2010/06/02 | 1,081 | 1,105 | 1,079 | 1,087 | 42,000 |
| 2010/06/01 | 1,104 | 1,123 | 1,080 | 1,089 | 45,800 |
| 2010/05/31 | 1,083 | 1,110 | 1,080 | 1,096 | 39,500 |
| 2010/05/28 | 1,110 | 1,135 | 1,070 | 1,074 | 43,200 |
| 2010/05/27 | 1,085 | 1,087 | 1,073 | 1,082 | 25,500 |
| 2010/05/26 | 1,071 | 1,085 | 1,060 | 1,085 | 26,200 |
| 2010/05/25 | 1,088 | 1,089 | 1,063 | 1,070 | 19,900 |
| 2010/05/24 | 1,079 | 1,102 | 1,062 | 1,091 | 33,100 |
| 2010/05/21 | 1,071 | 1,090 | 1,057 | 1,076 | 79,400 |
| 2010/05/20 | 1,121 | 1,152 | 1,120 | 1,127 | 25,800 |
| 2010/05/19 | 1,125 | 1,152 | 1,117 | 1,136 | 30,000 |
| 2010/05/18 | 1,141 | 1,149 | 1,127 | 1,136 | 48,000 |
| 2010/05/17 | 1,155 | 1,165 | 1,135 | 1,141 | 47,700 |
| 2010/05/14 | 1,163 | 1,163 | 1,144 | 1,150 | 50,500 |
| 2010/05/13 | 1,179 | 1,184 | 1,159 | 1,168 | 48,900 |
| 2010/05/12 | 1,175 | 1,185 | 1,158 | 1,173 | 30,400 |
| 2010/05/11 | 1,201 | 1,210 | 1,150 | 1,170 | 74,300 |
| 2010/05/10 | 1,181 | 1,208 | 1,179 | 1,199 | 56,200 |
| 2010/05/07 | 1,200 | 1,209 | 1,168 | 1,178 | 71,200 |
| 2010/05/06 | 1,285 | 1,289 | 1,239 | 1,247 | 50,000 |
| 2010/04/30 | 1,306 | 1,315 | 1,275 | 1,297 | 95,200 |
| 2010/04/28 | 1,221 | 1,264 | 1,217 | 1,261 | 56,200 |
| 2010/04/27 | 1,247 | 1,260 | 1,231 | 1,245 | 46,800 |
| 2010/04/26 | 1,223 | 1,248 | 1,223 | 1,245 | 31,700 |
| 2010/04/23 | 1,205 | 1,226 | 1,205 | 1,223 | 27,800 |
| 2010/04/22 | 1,223 | 1,223 | 1,205 | 1,205 | 30,200 |
| 2010/04/21 | 1,207 | 1,229 | 1,205 | 1,223 | 35,600 |
| 2010/04/20 | 1,211 | 1,218 | 1,193 | 1,201 | 22,100 |
| 2010/04/19 | 1,204 | 1,212 | 1,201 | 1,201 | 27,500 |
| 2010/04/16 | 1,235 | 1,238 | 1,227 | 1,230 | 12,200 |
| 2010/04/15 | 1,235 | 1,238 | 1,231 | 1,233 | 18,800 |
| 2010/04/14 | 1,239 | 1,240 | 1,234 | 1,234 | 20,500 |
| 2010/04/13 | 1,234 | 1,240 | 1,229 | 1,234 | 19,500 |
| 2010/04/12 | 1,226 | 1,242 | 1,226 | 1,232 | 22,500 |
| 2010/04/09 | 1,214 | 1,225 | 1,214 | 1,221 | 21,600 |
| 2010/04/08 | 1,214 | 1,219 | 1,207 | 1,214 | 22,500 |
| 2010/04/07 | 1,207 | 1,220 | 1,200 | 1,213 | 33,900 |
| 2010/04/06 | 1,195 | 1,204 | 1,195 | 1,200 | 21,100 |
| 2010/04/05 | 1,192 | 1,197 | 1,189 | 1,196 | 26,100 |
| 2010/04/02 | 1,201 | 1,205 | 1,187 | 1,191 | 34,800 |
| 2010/04/01 | 1,200 | 1,205 | 1,188 | 1,201 | 56,100 |
| 2010/03/31 | 1,207 | 1,218 | 1,204 | 1,207 | 61,200 |
| 2010/03/30 | 1,171 | 1,200 | 1,171 | 1,197 | 45,700 |
| 2010/03/29 | 1,161 | 1,191 | 1,157 | 1,171 | 93,100 |
| 2010/03/26 | 1,214 | 1,214 | 1,206 | 1,213 | 130,100 |
| 2010/03/25 | 1,206 | 1,213 | 1,206 | 1,208 | 40,600 |
| 2010/03/24 | 1,207 | 1,217 | 1,205 | 1,206 | 24,500 |
| 2010/03/23 | 1,212 | 1,218 | 1,203 | 1,203 | 33,500 |
| 2010/03/19 | 1,226 | 1,228 | 1,202 | 1,202 | 60,200 |
| 2010/03/18 | 1,230 | 1,234 | 1,215 | 1,215 | 28,000 |
| 2010/03/17 | 1,222 | 1,231 | 1,213 | 1,225 | 38,900 |
| 2010/03/16 | 1,223 | 1,228 | 1,217 | 1,217 | 20,100 |
| 2010/03/15 | 1,238 | 1,239 | 1,214 | 1,223 | 41,000 |
| 2010/03/12 | 1,200 | 1,207 | 1,191 | 1,198 | 33,700 |
| 2010/03/11 | 1,185 | 1,200 | 1,185 | 1,199 | 22,600 |
| 2010/03/10 | 1,179 | 1,196 | 1,173 | 1,183 | 30,000 |
| 2010/03/09 | 1,187 | 1,189 | 1,167 | 1,172 | 46,000 |
| 2010/03/08 | 1,198 | 1,198 | 1,181 | 1,184 | 28,400 |
| 2010/03/05 | 1,174 | 1,177 | 1,160 | 1,177 | 29,400 |
| 2010/03/04 | 1,151 | 1,174 | 1,147 | 1,151 | 46,800 |
| 2010/03/03 | 1,214 | 1,214 | 1,132 | 1,152 | 124,500 |
| 2010/03/02 | 1,218 | 1,225 | 1,190 | 1,208 | 46,300 |
| 2010/03/01 | 1,220 | 1,227 | 1,206 | 1,215 | 28,300 |
| 2010/02/26 | 1,214 | 1,225 | 1,206 | 1,225 | 27,500 |
| 2010/02/25 | 1,215 | 1,229 | 1,212 | 1,220 | 26,500 |
| 2010/02/24 | 1,244 | 1,245 | 1,216 | 1,227 | 18,500 |
| 2010/02/23 | 1,254 | 1,254 | 1,232 | 1,238 | 12,300 |
| 2010/02/22 | 1,235 | 1,254 | 1,234 | 1,254 | 25,900 |
| 2010/02/19 | 1,271 | 1,271 | 1,222 | 1,224 | 17,500 |
| 2010/02/18 | 1,245 | 1,265 | 1,235 | 1,251 | 27,200 |
| 2010/02/17 | 1,260 | 1,261 | 1,229 | 1,244 | 15,400 |
| 2010/02/16 | 1,272 | 1,272 | 1,231 | 1,250 | 27,000 |
| 2010/02/15 | 1,301 | 1,302 | 1,270 | 1,270 | 10,000 |
| 2010/02/12 | 1,284 | 1,303 | 1,273 | 1,296 | 16,700 |
| 2010/02/10 | 1,294 | 1,294 | 1,274 | 1,279 | 9,500 |
| 2010/02/09 | 1,274 | 1,308 | 1,261 | 1,292 | 41,000 |
| 2010/02/08 | 1,271 | 1,284 | 1,270 | 1,274 | 21,500 |
| 2010/02/05 | 1,269 | 1,280 | 1,258 | 1,264 | 15,700 |
| 2010/02/04 | 1,275 | 1,286 | 1,270 | 1,286 | 18,200 |
| 2010/02/03 | 1,260 | 1,275 | 1,252 | 1,270 | 18,200 |
| 2010/02/02 | 1,242 | 1,260 | 1,231 | 1,259 | 20,600 |
| 2010/02/01 | 1,275 | 1,275 | 1,245 | 1,257 | 59,000 |
| 2010/01/29 | 1,268 | 1,277 | 1,244 | 1,275 | 43,200 |
| 2010/01/28 | 1,250 | 1,282 | 1,245 | 1,263 | 24,900 |
| 2010/01/27 | 1,244 | 1,263 | 1,241 | 1,252 | 26,100 |
| 2010/01/26 | 1,280 | 1,280 | 1,256 | 1,256 | 27,600 |
| 2010/01/25 | 1,275 | 1,285 | 1,270 | 1,281 | 25,900 |
| 2010/01/22 | 1,269 | 1,282 | 1,255 | 1,281 | 21,500 |
| 2010/01/21 | 1,245 | 1,283 | 1,240 | 1,281 | 16,500 |
| 2010/01/20 | 1,256 | 1,269 | 1,250 | 1,256 | 9,900 |
| 2010/01/19 | 1,286 | 1,297 | 1,255 | 1,258 | 16,400 |
| 2010/01/18 | 1,286 | 1,297 | 1,280 | 1,281 | 13,000 |
| 2010/01/15 | 1,283 | 1,300 | 1,267 | 1,299 | 26,900 |
| 2010/01/14 | 1,288 | 1,288 | 1,262 | 1,279 | 29,600 |
| 2010/01/13 | 1,259 | 1,286 | 1,250 | 1,280 | 41,400 |
| 2010/01/12 | 1,250 | 1,285 | 1,195 | 1,252 | 30,100 |
| 2010/01/08 | 1,249 | 1,249 | 1,221 | 1,244 | 23,700 |
| 2010/01/07 | 1,225 | 1,241 | 1,222 | 1,241 | 26,600 |
| 2010/01/06 | 1,204 | 1,227 | 1,204 | 1,225 | 9,500 |
| 2010/01/05 | 1,210 | 1,214 | 1,200 | 1,200 | 17,500 |
| 2010/01/04 | 1,189 | 1,207 | 1,182 | 1,188 | 9,700 |