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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,665 | 1,669 | 1,640 | 1,667 | 24,800 |
| 2015/12/29 | 1,627 | 1,654 | 1,619 | 1,646 | 18,000 |
| 2015/12/28 | 1,585 | 1,628 | 1,585 | 1,620 | 18,200 |
| 2015/12/25 | 1,605 | 1,605 | 1,570 | 1,574 | 99,200 |
| 2015/12/24 | 1,623 | 1,630 | 1,605 | 1,606 | 38,500 |
| 2015/12/22 | 1,628 | 1,644 | 1,619 | 1,623 | 34,800 |
| 2015/12/21 | 1,650 | 1,654 | 1,613 | 1,629 | 54,700 |
| 2015/12/18 | 1,685 | 1,725 | 1,662 | 1,662 | 52,500 |
| 2015/12/17 | 1,700 | 1,714 | 1,685 | 1,691 | 32,800 |
| 2015/12/16 | 1,672 | 1,687 | 1,668 | 1,685 | 20,600 |
| 2015/12/15 | 1,689 | 1,699 | 1,665 | 1,668 | 18,400 |
| 2015/12/14 | 1,680 | 1,683 | 1,660 | 1,680 | 20,600 |
| 2015/12/11 | 1,710 | 1,719 | 1,680 | 1,704 | 45,300 |
| 2015/12/10 | 1,685 | 1,688 | 1,675 | 1,675 | 19,900 |
| 2015/12/09 | 1,703 | 1,703 | 1,683 | 1,688 | 23,500 |
| 2015/12/08 | 1,716 | 1,716 | 1,696 | 1,697 | 20,500 |
| 2015/12/07 | 1,718 | 1,724 | 1,709 | 1,709 | 19,100 |
| 2015/12/04 | 1,709 | 1,715 | 1,705 | 1,714 | 25,400 |
| 2015/12/03 | 1,711 | 1,719 | 1,709 | 1,714 | 16,000 |
| 2015/12/02 | 1,711 | 1,720 | 1,711 | 1,715 | 19,000 |
| 2015/12/01 | 1,719 | 1,724 | 1,713 | 1,720 | 14,000 |
| 2015/11/30 | 1,712 | 1,719 | 1,707 | 1,711 | 15,700 |
| 2015/11/27 | 1,708 | 1,723 | 1,708 | 1,712 | 11,900 |
| 2015/11/26 | 1,720 | 1,726 | 1,708 | 1,709 | 10,900 |
| 2015/11/25 | 1,718 | 1,718 | 1,703 | 1,710 | 15,700 |
| 2015/11/24 | 1,710 | 1,719 | 1,708 | 1,719 | 17,400 |
| 2015/11/20 | 1,709 | 1,717 | 1,707 | 1,711 | 15,600 |
| 2015/11/19 | 1,722 | 1,738 | 1,709 | 1,709 | 28,800 |
| 2015/11/18 | 1,729 | 1,740 | 1,716 | 1,717 | 14,100 |
| 2015/11/17 | 1,738 | 1,738 | 1,715 | 1,729 | 15,600 |
| 2015/11/16 | 1,720 | 1,720 | 1,705 | 1,711 | 10,500 |
| 2015/11/13 | 1,729 | 1,737 | 1,723 | 1,727 | 17,200 |
| 2015/11/12 | 1,754 | 1,756 | 1,738 | 1,742 | 24,000 |
| 2015/11/11 | 1,745 | 1,764 | 1,739 | 1,754 | 21,400 |
| 2015/11/10 | 1,751 | 1,753 | 1,738 | 1,745 | 11,700 |
| 2015/11/09 | 1,748 | 1,763 | 1,745 | 1,758 | 21,400 |
| 2015/11/06 | 1,740 | 1,740 | 1,720 | 1,731 | 7,900 |
| 2015/11/05 | 1,731 | 1,741 | 1,719 | 1,731 | 15,400 |
| 2015/11/04 | 1,758 | 1,758 | 1,700 | 1,721 | 19,300 |
| 2015/11/02 | 1,750 | 1,750 | 1,700 | 1,723 | 22,200 |
| 2015/10/30 | 1,740 | 1,771 | 1,733 | 1,749 | 37,200 |
| 2015/10/29 | 1,732 | 1,739 | 1,715 | 1,726 | 14,300 |
| 2015/10/28 | 1,730 | 1,743 | 1,721 | 1,730 | 12,600 |
| 2015/10/27 | 1,727 | 1,730 | 1,710 | 1,710 | 17,100 |
| 2015/10/26 | 1,736 | 1,736 | 1,710 | 1,731 | 24,000 |
| 2015/10/23 | 1,700 | 1,730 | 1,700 | 1,716 | 16,100 |
| 2015/10/22 | 1,710 | 1,710 | 1,685 | 1,693 | 11,200 |
| 2015/10/21 | 1,685 | 1,713 | 1,685 | 1,712 | 15,500 |
| 2015/10/20 | 1,700 | 1,703 | 1,681 | 1,685 | 11,400 |
| 2015/10/19 | 1,685 | 1,697 | 1,675 | 1,686 | 20,100 |
| 2015/10/16 | 1,703 | 1,706 | 1,684 | 1,690 | 16,700 |
| 2015/10/15 | 1,682 | 1,708 | 1,680 | 1,686 | 12,400 |
| 2015/10/14 | 1,704 | 1,705 | 1,680 | 1,683 | 9,100 |
| 2015/10/13 | 1,701 | 1,708 | 1,694 | 1,698 | 8,600 |
| 2015/10/09 | 1,689 | 1,720 | 1,689 | 1,720 | 15,200 |
| 2015/10/08 | 1,678 | 1,699 | 1,677 | 1,681 | 13,900 |
| 2015/10/07 | 1,637 | 1,685 | 1,635 | 1,678 | 20,100 |
| 2015/10/06 | 1,650 | 1,670 | 1,632 | 1,637 | 16,000 |
| 2015/10/05 | 1,643 | 1,646 | 1,625 | 1,626 | 20,600 |
| 2015/10/02 | 1,622 | 1,630 | 1,615 | 1,623 | 14,900 |
| 2015/10/01 | 1,630 | 1,641 | 1,615 | 1,632 | 20,700 |
| 2015/09/30 | 1,569 | 1,630 | 1,569 | 1,619 | 25,400 |
| 2015/09/29 | 1,610 | 1,610 | 1,558 | 1,558 | 39,800 |
| 2015/09/28 | 1,615 | 1,644 | 1,606 | 1,625 | 24,100 |
| 2015/09/25 | 1,623 | 1,628 | 1,587 | 1,619 | 36,800 |
| 2015/09/24 | 1,627 | 1,633 | 1,597 | 1,600 | 34,500 |
| 2015/09/18 | 1,667 | 1,667 | 1,625 | 1,661 | 28,200 |
| 2015/09/17 | 1,632 | 1,675 | 1,631 | 1,670 | 21,300 |
| 2015/09/16 | 1,635 | 1,639 | 1,619 | 1,630 | 15,100 |
| 2015/09/15 | 1,626 | 1,637 | 1,607 | 1,612 | 36,000 |
| 2015/09/14 | 1,657 | 1,657 | 1,611 | 1,611 | 22,400 |
| 2015/09/11 | 1,588 | 1,643 | 1,588 | 1,627 | 38,600 |
| 2015/09/10 | 1,639 | 1,639 | 1,602 | 1,627 | 25,400 |
| 2015/09/09 | 1,620 | 1,663 | 1,610 | 1,658 | 50,700 |
| 2015/09/08 | 1,607 | 1,623 | 1,575 | 1,580 | 27,300 |
| 2015/09/07 | 1,590 | 1,628 | 1,571 | 1,612 | 20,700 |
| 2015/09/04 | 1,663 | 1,663 | 1,605 | 1,621 | 20,400 |
| 2015/09/03 | 1,689 | 1,695 | 1,650 | 1,654 | 14,700 |
| 2015/09/02 | 1,680 | 1,698 | 1,655 | 1,664 | 32,900 |
| 2015/09/01 | 1,708 | 1,726 | 1,696 | 1,696 | 35,600 |
| 2015/08/31 | 1,722 | 1,732 | 1,701 | 1,732 | 36,800 |
| 2015/08/28 | 1,661 | 1,715 | 1,661 | 1,700 | 27,100 |
| 2015/08/27 | 1,670 | 1,680 | 1,638 | 1,649 | 28,700 |
| 2015/08/26 | 1,600 | 1,637 | 1,584 | 1,624 | 52,100 |
| 2015/08/25 | 1,560 | 1,657 | 1,535 | 1,584 | 101,000 |
| 2015/08/24 | 1,720 | 1,753 | 1,680 | 1,680 | 62,700 |
| 2015/08/21 | 1,805 | 1,805 | 1,771 | 1,774 | 39,400 |
| 2015/08/20 | 1,833 | 1,833 | 1,812 | 1,812 | 21,000 |
| 2015/08/19 | 1,845 | 1,856 | 1,836 | 1,837 | 17,100 |
| 2015/08/18 | 1,847 | 1,870 | 1,844 | 1,858 | 21,200 |
| 2015/08/17 | 1,851 | 1,854 | 1,828 | 1,848 | 14,300 |
| 2015/08/14 | 1,863 | 1,863 | 1,836 | 1,851 | 23,600 |
| 2015/08/13 | 1,832 | 1,874 | 1,829 | 1,871 | 34,700 |
| 2015/08/12 | 1,837 | 1,852 | 1,830 | 1,836 | 22,000 |
| 2015/08/11 | 1,849 | 1,864 | 1,837 | 1,859 | 43,200 |
| 2015/08/10 | 1,840 | 1,845 | 1,826 | 1,843 | 13,500 |
| 2015/08/07 | 1,836 | 1,844 | 1,821 | 1,839 | 22,300 |
| 2015/08/06 | 1,840 | 1,847 | 1,820 | 1,840 | 25,400 |
| 2015/08/05 | 1,820 | 1,820 | 1,806 | 1,816 | 28,500 |
| 2015/08/04 | 1,831 | 1,835 | 1,821 | 1,824 | 21,000 |
| 2015/08/03 | 1,834 | 1,837 | 1,825 | 1,830 | 21,500 |
| 2015/07/31 | 1,842 | 1,858 | 1,830 | 1,834 | 26,400 |
| 2015/07/30 | 1,849 | 1,867 | 1,841 | 1,850 | 32,000 |
| 2015/07/29 | 1,850 | 1,862 | 1,833 | 1,849 | 18,300 |
| 2015/07/28 | 1,842 | 1,860 | 1,825 | 1,854 | 26,100 |
| 2015/07/27 | 1,875 | 1,875 | 1,835 | 1,840 | 21,300 |
| 2015/07/24 | 1,849 | 1,879 | 1,840 | 1,875 | 31,200 |
| 2015/07/23 | 1,847 | 1,855 | 1,838 | 1,846 | 12,900 |
| 2015/07/22 | 1,829 | 1,857 | 1,829 | 1,847 | 32,000 |
| 2015/07/21 | 1,874 | 1,875 | 1,851 | 1,866 | 14,200 |
| 2015/07/17 | 1,881 | 1,886 | 1,857 | 1,862 | 34,900 |
| 2015/07/16 | 1,886 | 1,890 | 1,878 | 1,889 | 18,800 |
| 2015/07/15 | 1,879 | 1,895 | 1,875 | 1,886 | 26,400 |
| 2015/07/14 | 1,860 | 1,885 | 1,860 | 1,874 | 15,300 |
| 2015/07/13 | 1,801 | 1,857 | 1,801 | 1,840 | 24,400 |
| 2015/07/10 | 1,806 | 1,815 | 1,772 | 1,790 | 63,100 |
| 2015/07/09 | 1,799 | 1,816 | 1,745 | 1,810 | 92,400 |
| 2015/07/08 | 1,863 | 1,863 | 1,808 | 1,812 | 54,200 |
| 2015/07/07 | 1,874 | 1,876 | 1,862 | 1,866 | 23,100 |
| 2015/07/06 | 1,884 | 1,884 | 1,853 | 1,857 | 33,100 |
| 2015/07/03 | 1,906 | 1,910 | 1,889 | 1,902 | 18,800 |
| 2015/07/02 | 1,912 | 1,922 | 1,902 | 1,902 | 38,800 |
| 2015/07/01 | 1,894 | 1,906 | 1,869 | 1,898 | 42,500 |
| 2015/06/30 | 1,854 | 1,894 | 1,853 | 1,887 | 33,600 |
| 2015/06/29 | 1,857 | 1,884 | 1,853 | 1,862 | 38,600 |
| 2015/06/26 | 1,912 | 1,915 | 1,845 | 1,907 | 40,600 |
| 2015/06/25 | 1,890 | 1,913 | 1,871 | 1,896 | 25,200 |
| 2015/06/24 | 1,921 | 1,926 | 1,895 | 1,896 | 37,100 |
| 2015/06/23 | 1,911 | 1,927 | 1,900 | 1,921 | 39,900 |
| 2015/06/22 | 1,884 | 1,910 | 1,882 | 1,906 | 31,000 |
| 2015/06/19 | 1,869 | 1,890 | 1,868 | 1,890 | 40,400 |
| 2015/06/18 | 1,865 | 1,873 | 1,853 | 1,855 | 24,100 |
| 2015/06/17 | 1,910 | 1,910 | 1,856 | 1,865 | 33,800 |
| 2015/06/16 | 1,859 | 1,904 | 1,855 | 1,890 | 58,000 |
| 2015/06/15 | 1,856 | 1,860 | 1,840 | 1,857 | 14,600 |
| 2015/06/12 | 1,868 | 1,869 | 1,851 | 1,856 | 25,400 |
| 2015/06/11 | 1,845 | 1,864 | 1,838 | 1,852 | 16,900 |
| 2015/06/10 | 1,859 | 1,868 | 1,835 | 1,836 | 41,300 |
| 2015/06/09 | 1,861 | 1,867 | 1,841 | 1,841 | 40,600 |
| 2015/06/08 | 1,890 | 1,898 | 1,870 | 1,871 | 30,200 |
| 2015/06/05 | 1,900 | 1,906 | 1,876 | 1,882 | 21,500 |
| 2015/06/04 | 1,900 | 1,920 | 1,899 | 1,907 | 34,000 |
| 2015/06/03 | 1,898 | 1,913 | 1,896 | 1,905 | 28,300 |
| 2015/06/02 | 1,924 | 1,924 | 1,878 | 1,898 | 36,800 |
| 2015/06/01 | 1,867 | 1,919 | 1,866 | 1,913 | 77,000 |
| 2015/05/29 | 1,875 | 1,877 | 1,857 | 1,867 | 24,900 |
| 2015/05/28 | 1,854 | 1,885 | 1,849 | 1,861 | 33,100 |
| 2015/05/27 | 1,841 | 1,853 | 1,832 | 1,844 | 39,700 |
| 2015/05/26 | 1,864 | 1,864 | 1,838 | 1,841 | 32,400 |
| 2015/05/25 | 1,836 | 1,878 | 1,823 | 1,843 | 46,500 |
| 2015/05/22 | 1,836 | 1,838 | 1,823 | 1,836 | 27,000 |
| 2015/05/21 | 1,842 | 1,842 | 1,825 | 1,830 | 28,800 |
| 2015/05/20 | 1,830 | 1,837 | 1,822 | 1,828 | 35,300 |
| 2015/05/19 | 1,845 | 1,852 | 1,826 | 1,829 | 45,700 |
| 2015/05/18 | 1,826 | 1,848 | 1,824 | 1,837 | 36,100 |
| 2015/05/15 | 1,832 | 1,844 | 1,815 | 1,823 | 33,400 |
| 2015/05/14 | 1,832 | 1,832 | 1,813 | 1,813 | 41,000 |
| 2015/05/13 | 1,847 | 1,863 | 1,825 | 1,832 | 32,800 |
| 2015/05/12 | 1,818 | 1,847 | 1,814 | 1,842 | 35,500 |
| 2015/05/11 | 1,826 | 1,850 | 1,818 | 1,818 | 47,200 |
| 2015/05/08 | 1,824 | 1,830 | 1,811 | 1,811 | 73,800 |
| 2015/05/07 | 1,828 | 1,842 | 1,812 | 1,818 | 66,100 |
| 2015/05/01 | 1,865 | 1,866 | 1,823 | 1,846 | 61,800 |
| 2015/04/30 | 1,861 | 1,917 | 1,853 | 1,872 | 137,500 |
| 2015/04/28 | 1,825 | 1,919 | 1,825 | 1,901 | 181,000 |
| 2015/04/27 | 1,840 | 1,848 | 1,804 | 1,812 | 152,600 |
| 2015/04/24 | 1,860 | 1,873 | 1,846 | 1,846 | 67,600 |
| 2015/04/23 | 1,865 | 1,885 | 1,851 | 1,855 | 98,200 |
| 2015/04/22 | 1,885 | 1,894 | 1,864 | 1,867 | 78,600 |
| 2015/04/21 | 1,875 | 1,884 | 1,864 | 1,875 | 44,900 |
| 2015/04/20 | 1,890 | 1,901 | 1,861 | 1,871 | 39,500 |
| 2015/04/17 | 1,911 | 1,929 | 1,895 | 1,898 | 26,500 |
| 2015/04/16 | 1,891 | 1,915 | 1,890 | 1,911 | 23,800 |
| 2015/04/15 | 1,906 | 1,907 | 1,884 | 1,891 | 27,300 |
| 2015/04/14 | 1,890 | 1,910 | 1,885 | 1,900 | 31,900 |
| 2015/04/13 | 1,874 | 1,887 | 1,870 | 1,887 | 19,700 |
| 2015/04/10 | 1,870 | 1,881 | 1,865 | 1,877 | 24,200 |
| 2015/04/09 | 1,889 | 1,900 | 1,871 | 1,878 | 23,400 |
| 2015/04/08 | 1,882 | 1,917 | 1,882 | 1,887 | 25,600 |
| 2015/04/07 | 1,870 | 1,904 | 1,867 | 1,879 | 31,000 |
| 2015/04/06 | 1,867 | 1,886 | 1,852 | 1,860 | 30,600 |
| 2015/04/03 | 1,877 | 1,877 | 1,850 | 1,869 | 24,100 |
| 2015/04/02 | 1,851 | 1,879 | 1,851 | 1,857 | 38,600 |
| 2015/04/01 | 1,880 | 1,889 | 1,848 | 1,851 | 93,500 |
| 2015/03/31 | 1,909 | 1,943 | 1,894 | 1,908 | 40,200 |
| 2015/03/30 | 1,884 | 1,909 | 1,857 | 1,906 | 54,100 |
| 2015/03/27 | 1,920 | 1,945 | 1,891 | 1,902 | 63,900 |
| 2015/03/26 | 1,930 | 1,959 | 1,927 | 1,948 | 171,500 |
| 2015/03/25 | 1,955 | 1,959 | 1,945 | 1,955 | 46,700 |
| 2015/03/24 | 1,976 | 1,976 | 1,950 | 1,955 | 50,000 |
| 2015/03/23 | 1,976 | 1,998 | 1,963 | 1,982 | 39,200 |
| 2015/03/20 | 1,952 | 1,977 | 1,950 | 1,977 | 29,900 |
| 2015/03/19 | 1,967 | 1,980 | 1,946 | 1,958 | 28,100 |
| 2015/03/18 | 1,949 | 1,969 | 1,942 | 1,967 | 34,800 |
| 2015/03/17 | 1,955 | 1,957 | 1,934 | 1,949 | 24,700 |
| 2015/03/16 | 1,963 | 1,963 | 1,934 | 1,943 | 29,100 |
| 2015/03/13 | 1,960 | 1,975 | 1,950 | 1,963 | 70,400 |
| 2015/03/12 | 1,929 | 1,947 | 1,925 | 1,934 | 36,400 |
| 2015/03/11 | 1,918 | 1,939 | 1,912 | 1,929 | 19,900 |
| 2015/03/10 | 1,926 | 1,940 | 1,916 | 1,929 | 34,200 |
| 2015/03/09 | 1,921 | 1,926 | 1,912 | 1,920 | 16,600 |
| 2015/03/06 | 1,919 | 1,929 | 1,909 | 1,921 | 33,200 |
| 2015/03/05 | 1,896 | 1,915 | 1,891 | 1,895 | 27,000 |
| 2015/03/04 | 1,930 | 1,930 | 1,885 | 1,896 | 85,200 |
| 2015/03/03 | 1,947 | 1,952 | 1,930 | 1,946 | 23,800 |
| 2015/03/02 | 1,967 | 1,975 | 1,946 | 1,947 | 28,100 |
| 2015/02/27 | 1,966 | 1,973 | 1,950 | 1,953 | 25,700 |
| 2015/02/26 | 1,962 | 1,969 | 1,950 | 1,959 | 24,900 |
| 2015/02/25 | 1,960 | 1,963 | 1,945 | 1,958 | 17,100 |
| 2015/02/24 | 1,965 | 1,965 | 1,948 | 1,956 | 32,700 |
| 2015/02/23 | 1,976 | 1,985 | 1,942 | 1,951 | 42,800 |
| 2015/02/20 | 1,960 | 1,978 | 1,942 | 1,946 | 39,600 |
| 2015/02/19 | 1,950 | 1,975 | 1,945 | 1,961 | 63,500 |
| 2015/02/18 | 1,900 | 1,952 | 1,900 | 1,943 | 99,000 |
| 2015/02/17 | 1,871 | 1,900 | 1,868 | 1,869 | 39,200 |
| 2015/02/16 | 1,851 | 1,885 | 1,847 | 1,871 | 46,000 |
| 2015/02/13 | 1,838 | 1,849 | 1,830 | 1,842 | 52,000 |
| 2015/02/12 | 1,816 | 1,826 | 1,808 | 1,810 | 30,400 |
| 2015/02/10 | 1,791 | 1,815 | 1,785 | 1,789 | 35,200 |
| 2015/02/09 | 1,800 | 1,807 | 1,774 | 1,786 | 46,700 |
| 2015/02/06 | 1,757 | 1,807 | 1,757 | 1,796 | 108,500 |
| 2015/02/05 | 1,742 | 1,754 | 1,734 | 1,750 | 46,400 |
| 2015/02/04 | 1,724 | 1,747 | 1,724 | 1,736 | 55,600 |
| 2015/02/03 | 1,766 | 1,766 | 1,716 | 1,721 | 80,700 |
| 2015/02/02 | 1,780 | 1,781 | 1,740 | 1,742 | 164,300 |
| 2015/01/30 | 1,885 | 1,889 | 1,775 | 1,780 | 242,700 |
| 2015/01/29 | 1,940 | 1,948 | 1,895 | 1,896 | 39,300 |
| 2015/01/28 | 1,900 | 1,946 | 1,898 | 1,941 | 31,000 |
| 2015/01/27 | 1,889 | 1,921 | 1,889 | 1,919 | 27,000 |
| 2015/01/26 | 1,889 | 1,890 | 1,864 | 1,877 | 31,500 |
| 2015/01/23 | 1,867 | 1,893 | 1,867 | 1,883 | 21,800 |
| 2015/01/22 | 1,860 | 1,872 | 1,843 | 1,861 | 16,000 |
| 2015/01/21 | 1,890 | 1,890 | 1,853 | 1,859 | 19,800 |
| 2015/01/20 | 1,846 | 1,894 | 1,845 | 1,893 | 26,900 |
| 2015/01/19 | 1,855 | 1,862 | 1,843 | 1,845 | 18,900 |
| 2015/01/16 | 1,855 | 1,860 | 1,834 | 1,851 | 49,900 |
| 2015/01/15 | 1,852 | 1,876 | 1,850 | 1,865 | 27,000 |
| 2015/01/14 | 1,870 | 1,879 | 1,851 | 1,852 | 28,400 |
| 2015/01/13 | 1,895 | 1,904 | 1,860 | 1,874 | 53,400 |
| 2015/01/09 | 1,910 | 1,910 | 1,891 | 1,894 | 32,000 |
| 2015/01/08 | 1,900 | 1,917 | 1,899 | 1,911 | 29,700 |
| 2015/01/07 | 1,899 | 1,901 | 1,881 | 1,892 | 47,500 |
| 2015/01/06 | 1,929 | 1,929 | 1,895 | 1,901 | 88,300 |
| 2015/01/05 | 1,926 | 1,966 | 1,901 | 1,938 | 62,100 |