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
2011/12/30 1,116 1,121 1,106 1,121 12,100
2011/12/29 1,120 1,121 1,112 1,115 16,100
2011/12/28 1,111 1,127 1,111 1,127 12,300
2011/12/27 1,111 1,128 1,110 1,111 20,900
2011/12/26 1,136 1,145 1,131 1,141 33,900
2011/12/22 1,119 1,129 1,114 1,129 12,100
2011/12/21 1,124 1,127 1,107 1,126 25,600
2011/12/20 1,080 1,129 1,076 1,124 46,600
2011/12/19 1,062 1,080 1,057 1,080 32,200
2011/12/16 1,064 1,069 1,058 1,058 16,800
2011/12/15 1,053 1,065 1,044 1,064 41,600
2011/12/14 1,095 1,095 1,047 1,049 72,900
2011/12/13 1,101 1,110 1,087 1,093 48,600
2011/12/12 1,129 1,130 1,113 1,114 19,200
2011/12/09 1,099 1,129 1,079 1,129 60,200
2011/12/08 1,110 1,110 1,081 1,098 26,000
2011/12/07 1,109 1,120 1,095 1,120 36,800
2011/12/06 1,123 1,123 1,100 1,117 19,700
2011/12/05 1,122 1,122 1,111 1,119 10,200
2011/12/02 1,109 1,118 1,103 1,110 8,600
2011/12/01 1,129 1,140 1,083 1,110 87,200
2011/11/30 1,082 1,132 1,078 1,129 52,800
2011/11/29 1,056 1,079 1,054 1,078 66,100
2011/11/28 1,032 1,060 1,030 1,050 29,100
2011/11/25 1,021 1,050 1,020 1,034 29,100
2011/11/24 1,025 1,043 1,024 1,030 7,300
2011/11/22 1,018 1,045 1,018 1,037 18,400
2011/11/21 1,017 1,029 1,017 1,027 10,200
2011/11/18 1,029 1,030 1,010 1,015 24,500
2011/11/17 1,021 1,031 1,011 1,030 14,100
2011/11/16 1,047 1,047 1,019 1,024 13,700
2011/11/15 1,054 1,056 1,043 1,047 11,900
2011/11/14 1,062 1,068 1,051 1,057 12,600
2011/11/11 1,064 1,074 1,051 1,054 14,800
2011/11/10 1,090 1,092 1,056 1,064 49,800
2011/11/09 1,111 1,120 1,101 1,112 11,900
2011/11/08 1,125 1,127 1,104 1,105 19,800
2011/11/07 1,111 1,125 1,092 1,125 19,900
2011/11/04 1,085 1,117 1,082 1,112 18,400
2011/11/02 1,098 1,100 1,066 1,072 46,800
2011/11/01 1,119 1,127 1,102 1,108 29,500
2011/10/31 1,140 1,142 1,110 1,132 53,100
2011/10/28 1,130 1,145 1,129 1,143 80,400
2011/10/27 1,085 1,111 1,066 1,108 54,900
2011/10/26 1,064 1,087 1,052 1,086 32,800
2011/10/25 1,080 1,080 1,059 1,063 22,100
2011/10/24 1,080 1,085 1,075 1,077 15,400
2011/10/21 1,090 1,090 1,078 1,082 17,800
2011/10/20 1,073 1,094 1,073 1,090 37,700
2011/10/19 1,076 1,082 1,060 1,073 59,000
2011/10/18 1,025 1,037 1,017 1,034 7,300
2011/10/17 1,033 1,033 1,015 1,028 9,800
2011/10/14 1,038 1,041 1,008 1,013 22,700
2011/10/13 1,030 1,040 1,023 1,040 20,400
2011/10/12 1,022 1,042 1,022 1,029 7,400
2011/10/11 1,020 1,040 1,013 1,031 13,400
2011/10/07 1,017 1,023 1,005 1,006 11,800
2011/10/06 1,007 1,030 1,004 1,016 9,200
2011/10/05 1,030 1,030 1,000 1,000 9,400
2011/10/04 1,030 1,035 1,016 1,030 11,400
2011/10/03 1,039 1,040 1,025 1,036 6,900
2011/09/30 1,044 1,048 1,033 1,048 21,100
2011/09/29 1,020 1,040 1,020 1,037 19,100
2011/09/28 1,001 1,029 1,001 1,029 24,900
2011/09/27 1,002 1,013 1,001 1,012 23,800
2011/09/26 1,010 1,010 994 996 35,900
2011/09/22 1,035 1,035 1,014 1,019 16,700
2011/09/21 1,036 1,047 1,035 1,035 9,200
2011/09/20 1,030 1,035 1,025 1,035 16,000
2011/09/16 1,026 1,031 1,021 1,030 20,900
2011/09/15 1,015 1,022 1,010 1,019 14,700
2011/09/14 1,018 1,018 1,002 1,009 19,300
2011/09/13 1,013 1,017 1,004 1,015 16,700
2011/09/12 1,007 1,009 1,000 1,002 10,000
2011/09/09 1,004 1,018 1,003 1,017 23,400
2011/09/08 1,014 1,017 1,000 1,005 20,100
2011/09/07 1,006 1,010 1,003 1,006 9,400
2011/09/06 1,011 1,011 998 1,000 24,900
2011/09/05 1,011 1,013 1,004 1,008 9,900
2011/09/02 1,018 1,018 1,009 1,011 30,300
2011/09/01 1,036 1,036 1,015 1,017 38,700
2011/08/31 1,027 1,030 1,010 1,030 19,100
2011/08/30 1,027 1,032 1,024 1,027 17,000
2011/08/29 1,021 1,027 1,010 1,025 13,600
2011/08/26 1,009 1,012 1,003 1,011 9,500
2011/08/25 1,001 1,010 1,001 1,001 14,100
2011/08/24 1,023 1,023 996 997 48,200
2011/08/23 1,023 1,023 1,010 1,014 13,100
2011/08/22 1,022 1,033 1,009 1,011 19,400
2011/08/19 1,028 1,034 1,016 1,020 22,300
2011/08/18 1,060 1,061 1,045 1,050 12,000
2011/08/17 1,046 1,057 1,039 1,056 13,500
2011/08/16 1,063 1,065 1,043 1,050 19,000
2011/08/15 1,039 1,060 1,039 1,059 37,200
2011/08/12 1,040 1,047 1,031 1,033 28,300
2011/08/11 1,000 1,029 998 1,029 54,400
2011/08/10 1,010 1,010 999 1,004 22,000
2011/08/09 982 984 964 980 67,000
2011/08/08 999 1,000 988 991 43,800
2011/08/05 998 1,003 989 997 67,200
2011/08/04 1,018 1,025 1,013 1,015 30,600
2011/08/03 1,023 1,030 1,015 1,019 30,400
2011/08/02 1,036 1,038 1,023 1,026 44,000
2011/08/01 1,036 1,044 1,032 1,037 38,600
2011/07/29 1,069 1,075 1,034 1,035 64,300
2011/07/28 1,035 1,041 1,031 1,041 25,500
2011/07/27 1,069 1,069 1,049 1,052 33,700
2011/07/26 1,082 1,082 1,067 1,069 23,800
2011/07/25 1,085 1,088 1,073 1,074 14,800
2011/07/22 1,085 1,091 1,079 1,085 14,400
2011/07/21 1,072 1,079 1,071 1,079 7,700
2011/07/20 1,079 1,082 1,068 1,072 12,300
2011/07/19 1,078 1,082 1,066 1,066 23,200
2011/07/15 1,093 1,096 1,083 1,085 15,100
2011/07/14 1,104 1,104 1,090 1,091 10,600
2011/07/13 1,080 1,101 1,080 1,100 11,000
2011/07/12 1,099 1,099 1,074 1,080 19,600
2011/07/11 1,110 1,112 1,101 1,103 24,600
2011/07/08 1,103 1,115 1,103 1,110 21,400
2011/07/07 1,107 1,107 1,099 1,101 13,600
2011/07/06 1,104 1,107 1,091 1,107 16,000
2011/07/05 1,100 1,108 1,094 1,097 25,300
2011/07/04 1,099 1,099 1,091 1,097 27,700
2011/07/01 1,071 1,089 1,070 1,082 28,600
2011/06/30 1,060 1,073 1,053 1,070 40,400
2011/06/29 1,034 1,050 1,030 1,050 32,100
2011/06/28 1,000 1,020 1,000 1,019 30,700
2011/06/27 1,005 1,006 996 997 42,400
2011/06/24 1,019 1,019 998 999 40,200
2011/06/23 1,006 1,010 998 1,000 33,400
2011/06/22 1,015 1,020 1,000 1,011 20,000
2011/06/21 1,001 1,015 1,001 1,005 11,000
2011/06/20 1,000 1,020 1,000 1,007 15,300
2011/06/17 1,009 1,013 998 1,001 30,000
2011/06/16 1,021 1,024 1,010 1,013 8,900
2011/06/15 1,019 1,027 1,015 1,024 21,900
2011/06/14 1,002 1,023 1,002 1,014 12,500
2011/06/13 1,000 1,008 990 1,008 37,300
2011/06/10 1,006 1,013 1,000 1,000 34,400
2011/06/09 1,017 1,019 1,003 1,005 24,300
2011/06/08 1,022 1,031 1,013 1,018 19,200
2011/06/07 1,027 1,032 1,020 1,030 26,600
2011/06/06 1,044 1,045 1,015 1,038 23,100
2011/06/03 1,057 1,060 1,033 1,040 35,200
2011/06/02 1,066 1,075 1,052 1,067 32,100
2011/06/01 1,084 1,089 1,066 1,089 32,400
2011/05/31 1,070 1,078 1,061 1,071 21,400
2011/05/30 1,054 1,071 1,049 1,068 27,300
2011/05/27 1,054 1,063 1,050 1,054 25,400
2011/05/26 1,054 1,066 1,046 1,054 26,300
2011/05/25 1,054 1,062 1,044 1,049 21,400
2011/05/24 1,045 1,071 1,036 1,061 61,800
2011/05/23 1,056 1,074 1,043 1,043 31,500
2011/05/20 1,077 1,097 1,065 1,069 37,700
2011/05/19 1,112 1,130 1,075 1,085 39,200
2011/05/18 1,097 1,108 1,087 1,097 26,100
2011/05/17 1,095 1,107 1,088 1,095 37,700
2011/05/16 1,111 1,121 1,091 1,095 44,200
2011/05/13 1,122 1,130 1,117 1,128 49,100
2011/05/12 1,128 1,134 1,120 1,130 21,400
2011/05/11 1,137 1,143 1,128 1,129 22,400
2011/05/10 1,133 1,140 1,124 1,138 27,800
2011/05/09 1,150 1,150 1,130 1,137 42,800
2011/05/06 1,143 1,148 1,129 1,146 49,400
2011/05/02 1,171 1,184 1,134 1,144 122,800
2011/04/28 1,210 1,211 1,195 1,201 33,700
2011/04/27 1,213 1,221 1,195 1,196 35,400
2011/04/26 1,233 1,233 1,206 1,218 29,700
2011/04/25 1,254 1,258 1,225 1,234 19,700
2011/04/22 1,260 1,260 1,231 1,254 16,800
2011/04/21 1,260 1,267 1,237 1,247 25,800
2011/04/20 1,238 1,265 1,238 1,260 26,700
2011/04/19 1,243 1,256 1,225 1,236 24,000
2011/04/18 1,281 1,292 1,273 1,273 18,700
2011/04/15 1,292 1,303 1,258 1,291 38,300
2011/04/14 1,227 1,298 1,222 1,284 58,700
2011/04/13 1,226 1,249 1,216 1,238 42,900
2011/04/12 1,250 1,273 1,233 1,243 36,700
2011/04/11 1,255 1,295 1,247 1,276 35,200
2011/04/08 1,200 1,271 1,193 1,257 64,800
2011/04/07 1,250 1,263 1,213 1,216 67,400
2011/04/06 1,300 1,300 1,247 1,252 38,500
2011/04/05 1,305 1,310 1,277 1,306 57,500
2011/04/04 1,320 1,336 1,308 1,308 34,400
2011/04/01 1,358 1,358 1,314 1,316 28,200
2011/03/31 1,317 1,365 1,317 1,364 72,000
2011/03/30 1,304 1,338 1,304 1,333 42,000
2011/03/29 1,246 1,320 1,225 1,296 128,000
2011/03/28 1,300 1,304 1,261 1,271 180,200
2011/03/25 1,320 1,320 1,288 1,300 64,300
2011/03/24 1,335 1,342 1,289 1,298 81,700
2011/03/23 1,345 1,357 1,322 1,342 40,200
2011/03/22 1,300 1,347 1,282 1,339 58,700
2011/03/18 1,187 1,271 1,179 1,262 45,600
2011/03/17 1,050 1,184 1,050 1,127 81,400
2011/03/16 965 1,094 965 1,089 83,600
2011/03/15 1,140 1,150 889 961 75,500
2011/03/14 1,120 1,249 1,110 1,189 87,000
2011/03/11 1,405 1,405 1,381 1,390 72,400
2011/03/10 1,424 1,424 1,403 1,405 42,600
2011/03/09 1,436 1,436 1,414 1,416 20,600
2011/03/08 1,415 1,430 1,407 1,418 17,800
2011/03/07 1,425 1,435 1,402 1,417 31,100
2011/03/04 1,432 1,440 1,417 1,428 29,100
2011/03/03 1,429 1,434 1,422 1,425 31,300
2011/03/02 1,397 1,429 1,396 1,412 39,600
2011/03/01 1,424 1,444 1,408 1,425 50,800
2011/02/28 1,369 1,412 1,346 1,397 63,200
2011/02/25 1,338 1,341 1,315 1,339 70,800
2011/02/24 1,373 1,374 1,332 1,338 83,100
2011/02/23 1,381 1,410 1,370 1,375 63,200
2011/02/22 1,458 1,458 1,407 1,409 69,300
2011/02/21 1,463 1,475 1,457 1,467 25,900
2011/02/18 1,491 1,491 1,457 1,462 61,800
2011/02/17 1,454 1,495 1,454 1,476 64,500
2011/02/16 1,441 1,454 1,439 1,446 18,400
2011/02/15 1,446 1,448 1,437 1,441 21,700
2011/02/14 1,445 1,454 1,427 1,441 53,600
2011/02/10 1,405 1,405 1,386 1,402 29,300
2011/02/09 1,400 1,403 1,391 1,391 15,300
2011/02/08 1,402 1,411 1,401 1,401 15,000
2011/02/07 1,428 1,429 1,390 1,402 32,200
2011/02/04 1,408 1,425 1,400 1,425 32,500
2011/02/03 1,408 1,408 1,391 1,403 18,000
2011/02/02 1,384 1,410 1,384 1,400 36,500
2011/02/01 1,362 1,383 1,362 1,377 23,100
2011/01/31 1,353 1,378 1,325 1,362 33,800
2011/01/28 1,353 1,359 1,332 1,353 33,000
2011/01/27 1,368 1,384 1,353 1,358 31,700
2011/01/26 1,400 1,400 1,366 1,366 26,100
2011/01/25 1,387 1,408 1,380 1,399 33,900
2011/01/24 1,352 1,381 1,336 1,380 41,600
2011/01/21 1,419 1,437 1,342 1,343 95,300
2011/01/20 1,420 1,444 1,407 1,434 78,300
2011/01/19 1,380 1,421 1,375 1,421 101,500
2011/01/18 1,304 1,336 1,303 1,331 47,300
2011/01/17 1,301 1,310 1,296 1,303 25,000
2011/01/14 1,289 1,300 1,285 1,291 26,700
2011/01/13 1,276 1,299 1,276 1,295 22,700
2011/01/12 1,278 1,285 1,267 1,275 24,700
2011/01/11 1,264 1,279 1,261 1,263 23,000
2011/01/07 1,259 1,268 1,254 1,260 30,500
2011/01/06 1,241 1,263 1,241 1,261 38,400
2011/01/05 1,237 1,258 1,236 1,240 58,900
2011/01/04 1,214 1,233 1,210 1,229 34,000

このページの先頭へ