[8793 東証1部] NECキャピタルソリューション 日足 時系列データ

[8793 東証1部] NECキャピタルソリューション (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231982.001991.001969.001977.002560050624000
2017-08-221984.001984.001969.001973.001840036354500
2017-08-211985.001991.001957.001977.004200083198400
2017-08-181972.001985.001958.001982.004450087980800
2017-08-171945.001977.001932.001973.0054600106851800
2017-08-161919.001945.001915.001941.004370084646200
2017-08-151895.001918.001895.001902.001920036662200
2017-08-141876.001899.001872.001886.001610030378200
2017-08-101901.001901.001881.001892.001660031446400
2017-08-091900.001901.001864.001894.0057400107898500
2017-08-081925.001926.001891.001913.003520067244600
2017-08-071936.001945.001920.001932.002590050046200
2017-08-041920.001934.001909.001932.001600030816300
2017-08-031905.001918.001900.001918.001740033228900
2017-08-021902.001918.001885.001912.002170041358100
2017-08-011910.001948.001850.001913.0078100149888200
2017-07-311911.001911.001858.001901.00119400226259500
2017-07-281796.001796.001771.001791.001930034405900
2017-07-271783.001787.001769.001773.001720030573700
2017-07-261794.001794.001782.001787.00650011615300
2017-07-251788.001788.001775.001781.0055009792900
2017-07-241780.001786.001773.001784.001030018335400
2017-07-211780.001782.001774.001779.0056009960300
2017-07-201781.001789.001772.001780.00980017455900
2017-07-191782.001796.001769.001771.001170020869400
2017-07-181782.001789.001767.001782.00940016708300
2017-07-141777.001793.001777.001783.0045008034100
2017-07-131780.001788.001777.001777.00840014965400
2017-07-121787.001793.001780.001786.001130020188100
2017-07-111788.001805.001787.001787.00950017052400
2017-07-101784.001800.001783.001787.001260022552800
2017-07-071801.001808.001782.001782.001040018646000
2017-07-061813.001819.001806.001807.00890016125100
2017-07-051813.001834.001806.001826.001640029860700
2017-07-041850.001850.001822.001828.001090019980500
2017-07-031848.001854.001834.001836.001490027440600
2017-06-301849.001852.001835.001849.001890034882200
2017-06-291833.001858.001833.001858.003530065261100
2017-06-281825.001830.001821.001823.001840033607700
2017-06-271808.001829.001807.001824.002870052190600
2017-06-261793.001806.001787.001802.001810032545400
2017-06-231795.001800.001787.001797.001240022264900
2017-06-221794.001798.001783.001788.00980017543800
2017-06-211801.001802.001791.001791.001080019401200
2017-06-201798.001810.001794.001802.002620047226500
2017-06-191770.001791.001764.001788.001290022991300
2017-06-161741.001773.001741.001768.001950034274500
2017-06-151731.001750.001717.001737.001470025481600
2017-06-141739.001755.001719.001741.003050053038200
2017-06-131706.001713.001702.001713.001070018300300
2017-06-121701.001717.001697.001698.001780030357500
2017-06-091682.001707.001682.001701.001850031307700
2017-06-081702.001707.001692.001693.001770030084800
2017-06-071697.001697.001686.001691.001090018442500
2017-06-061707.001709.001686.001688.001390023574000
2017-06-051717.001717.001689.001706.001530026110900
2017-06-021699.001718.001699.001715.001870032001900
2017-06-011676.001698.001676.001691.001650027837100
2017-05-311696.001696.001675.001680.001880031658600
2017-05-301696.001700.001682.001693.001230020796300
2017-05-291700.001708.001693.001697.001530026007000
2017-05-261736.001736.001710.001710.001360023427800
2017-05-251737.001748.001730.001736.001000017397600
2017-05-241729.001747.001729.001740.001790031140200
2017-05-231723.001734.001721.001729.001090018843800
2017-05-221730.001734.001720.001730.00880015207700
2017-05-191722.001728.001710.001723.001290022186400
2017-05-181723.001763.001718.001720.002420041759300
2017-05-171771.001771.001750.001763.003120054853100
2017-05-161769.001782.001765.001779.001910033863600
2017-05-151765.001781.001760.001777.00930016481700
2017-05-121761.001783.001761.001777.001550027476400
2017-05-111789.001789.001756.001776.002070036701000
2017-05-101773.001784.001772.001781.001200021333300
2017-05-091803.001803.001774.001776.001890033664100
2017-05-081810.001821.001800.001801.003790068577000
2017-05-021804.001807.001793.001802.003170057096300
2017-05-011782.001803.001776.001803.002290040956300
2017-04-281804.001808.001777.001800.0060500108748500
2017-04-271756.001791.001756.001786.002380042424900
2017-04-261760.001781.001757.001773.004290076009300
2017-04-251730.001750.001721.001750.002670046455100
2017-04-241716.001730.001700.001730.002400041279300
2017-04-211680.001702.001676.001702.001320022327000
2017-04-201660.001690.001659.001666.001340022408600
2017-04-191666.001671.001656.001661.001040017320200
2017-04-181655.001669.001655.001666.001370022807900
2017-04-171632.001652.001623.001652.001460023953000
2017-04-141634.001644.001622.001629.00910014835500
2017-04-131635.001643.001625.001634.001230020072700
2017-04-121641.001681.001636.001636.001550025422900
2017-04-111664.001672.001655.001659.001300021616300
2017-04-101654.001673.001654.001664.001360022645000
2017-04-071631.001664.001631.001644.001570025875100
2017-04-061664.001665.001627.001627.001820029855800
2017-04-051673.001683.001666.001670.001510025248700
2017-04-041695.001695.001679.001685.001750029506700
2017-04-031728.001730.001698.001702.001530026074600
2017-03-311755.001756.001708.001709.002420041820300
2017-03-301740.001756.001739.001742.001510026342500
2017-03-291759.001762.001737.001747.004430077553400
2017-03-281750.001785.001750.001785.00127100223366500
2017-03-271755.001760.001743.001743.005350093759600
2017-03-241743.001768.001743.001763.002570045033100
2017-03-231765.001770.001731.001736.0078800138424500
2017-03-221790.001797.001765.001765.004200074709300
2017-03-211800.001814.001800.001811.003580064649800
2017-03-171803.001810.001797.001797.002200039641100
2017-03-161808.001808.001795.001803.002660047904800
2017-03-151815.001815.001803.001808.001780032177300
2017-03-141825.001825.001800.001803.002530045758800
2017-03-131806.001818.001801.001816.001790032438300
2017-03-101800.001809.001794.001806.002530045613000
2017-03-091783.001791.001779.001789.001530027348400
2017-03-081782.001784.001769.001770.001200021281900
2017-03-071778.001785.001775.001782.001320023499700
2017-03-061775.001792.001775.001786.001170020888900
2017-03-031785.001787.001774.001774.001270022594700
2017-03-021793.001804.001785.001790.002060036949800
2017-03-011780.001787.001766.001784.001500026675400
2017-02-281775.001805.001775.001779.001890033832000
2017-02-271787.001796.001770.001782.002190039011200
2017-02-241819.001824.001788.001790.002230040208900
2017-02-231817.001822.001808.001819.00830015076200
2017-02-221814.001814.001805.001813.00660011948100
2017-02-211817.001817.001803.001805.001790032339400
2017-02-201810.001827.001803.001823.0050009072700
2017-02-171811.001814.001800.001804.001130020399500
2017-02-161825.001828.001814.001822.00940017115100
2017-02-151816.001835.001816.001828.003010055023300
2017-02-141782.001812.001782.001810.003380060789300
2017-02-131757.001773.001757.001773.001140020153200
2017-02-101741.001757.001732.001752.001060018525900
2017-02-091735.001738.001723.001724.001400024213800
2017-02-081742.001749.001731.001747.001230021432400
2017-02-071700.001744.001699.001734.002620045265600
2017-02-061725.001731.001685.001701.003670062577600
2017-02-031716.001741.001716.001719.002800048353400
2017-02-021750.001750.001712.001716.002120036578300
2017-02-011746.001749.001737.001746.001270022148800
2017-01-311721.001770.001721.001755.003280057087800
2017-01-301750.001764.001727.001731.003110053909400
2017-01-271770.001770.001748.001748.002580045360000
2017-01-261753.001778.001750.001767.001500026449900
2017-01-251754.001754.001735.001750.001320023059300
2017-01-241723.001732.001712.001732.001220021028200
2017-01-231736.001738.001718.001723.001670028837900
2017-01-201760.001760.001746.001754.001290022599700
2017-01-191751.001770.001751.001756.001240021817600
2017-01-181760.001760.001728.001747.001880032760500
2017-01-171779.001782.001758.001760.001520026890500
2017-01-161795.001800.001776.001790.001670029923000
2017-01-131780.001803.001778.001798.001540027593000
2017-01-121821.001821.001787.001797.001890034032700
2017-01-111824.001831.001811.001821.001750031902900
2017-01-101837.001840.001817.001831.002250041190500
2017-01-061837.001838.001811.001837.002970054436900
2017-01-051830.001837.001822.001836.002410044152500
2017-01-041837.001860.001820.001838.002830052039400
2016-12-301805.001836.001800.001813.002330042342800
2016-12-291817.001834.001800.001827.002000036373200
2016-12-281806.001833.001806.001828.00810014765800
2016-12-271821.001829.001812.001820.001400025467700
2016-12-261846.001846.001816.001835.002070038018400
2016-12-221846.001849.001826.001845.001520027947700
2016-12-211860.001860.001831.001846.002330043051400
2016-12-201861.001865.001833.001860.002120039320700
2016-12-191882.001882.001841.001858.002290042720000
2016-12-161901.001901.001882.001885.003600068131300
2016-12-151867.001903.001859.001901.005000094109200
2016-12-141870.001872.001840.001860.002960055114500
2016-12-131859.001867.001838.001867.002020037505200
2016-12-121870.001870.001824.001863.004070075485900
2016-12-091796.001870.001795.001868.0089200163568100
2016-12-081755.001797.001755.001797.003810067675200
2016-12-071730.001750.001714.001749.003290057317300
2016-12-061730.001735.001721.001730.002640045614700
2016-12-051720.001732.001715.001728.001400024143200
2016-12-021728.001735.001720.001729.001500025927100
2016-12-011720.001735.001716.001728.003100053485600
2016-11-301718.001720.001708.001710.001010017301700
2016-11-291713.001718.001705.001718.001500025700600
2016-11-281707.001715.001698.001715.001770030256200
2016-11-251711.001711.001680.001694.002040034573000
2016-11-241696.001713.001690.001711.002130036266300
2016-11-221681.001692.001671.001690.001580026584500
2016-11-211685.001685.001663.001675.002330038944500
2016-11-181664.001671.001655.001670.001850030803200
2016-11-171659.001659.001629.001645.002390039283300
2016-11-161659.001668.001652.001668.001790029723400
2016-11-151661.001664.001635.001646.001930031800300
2016-11-141650.001668.001649.001667.001260020944600
2016-11-111666.001674.001623.001631.002630043121100
2016-11-101600.001655.001600.001647.002480040602300
2016-11-091634.001634.001556.001561.002650042035100
2016-11-081628.001628.001604.001614.002300037038400
2016-11-071658.001663.001602.001606.003080049857100
2016-11-041638.001650.001620.001625.002830046158800
2016-11-021672.001690.001653.001662.002720045312600
2016-11-011696.001705.001658.001705.004590077430300
2016-10-311761.001761.001719.001750.002330040674100
2016-10-281752.001757.001740.001749.002480043394400
2016-10-271745.001758.001738.001752.001910033422300
2016-10-261734.001744.001728.001743.001690029358500
2016-10-251721.001732.001718.001728.001570027077900
2016-10-241719.001733.001718.001732.001690029136700
2016-10-211718.001718.001694.001705.00930015853500
2016-10-201714.001728.001710.001717.001310022538600
2016-10-191708.001720.001700.001712.001550026515000
2016-10-181687.001708.001681.001708.001810030691500
2016-10-171695.001696.001674.001681.00670011286000
2016-10-141677.001684.001667.001683.0054009060200
2016-10-131674.001678.001658.001678.001000016706600
2016-10-121669.001678.001654.001662.00820013652200
2016-10-111678.001678.001663.001669.00650010867500
2016-10-071653.001669.001642.001669.00980016234600
2016-10-061660.001669.001660.001664.00930015471900
2016-10-051661.001667.001655.001662.001200019942500
2016-10-041653.001668.001649.001662.001550025712900
2016-10-031673.001681.001636.001641.001900031474800
2016-09-301675.001684.001656.001670.002600043445700
2016-09-291697.001709.001667.001700.002020034300100
2016-09-281683.001686.001668.001685.001300021836000
2016-09-271691.001708.001677.001708.003300055929000
2016-09-261700.001708.001684.001691.001960033252000
2016-09-231678.001701.001673.001700.001970033315800
2016-09-211649.001698.001644.001698.002780046384900
2016-09-201648.001673.001638.001644.001410023288300
2016-09-161623.001657.001623.001648.001630026819200
2016-09-151638.001638.001604.001620.00930015049400
2016-09-141618.001650.001612.001626.002970048368300
2016-09-131666.001684.001621.001664.002280037579600
2016-09-121666.001670.001643.001664.001560025916800
2016-09-091683.001699.001674.001699.003340056481900
2016-09-081650.001678.001646.001677.005330088614500
2016-09-071628.001647.001617.001642.001970032132200
2016-09-061606.001644.001606.001640.001290020975100
2016-09-051596.001609.001596.001605.001480023744500
2016-09-021590.001600.001585.001595.001690026946000
2016-09-011572.001588.001563.001586.001580024938100
2016-08-311543.001569.001535.001569.001980030809700
2016-08-301540.001545.001533.001544.0046007080900
2016-08-291533.001544.001527.001542.001330020446700
2016-08-261533.001533.001514.001523.0063009594100
2016-08-251530.001534.001519.001533.001060016168300
2016-08-241531.001539.001523.001532.00690010558500
2016-08-231516.001530.001513.001527.001320020104500
2016-08-221506.001527.001500.001523.00700010618100
2016-08-191514.001534.001475.001506.001390020891100
2016-08-181540.001540.001503.001514.001140017298300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog