[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 
2017-12-132269.002298.002234.002249.0046700105562100
2017-12-122241.002260.002241.002255.001480033327800
2017-12-112250.002253.002225.002235.001960043832600
2017-12-082223.002251.002207.002244.003190071276900
2017-12-072242.002283.002242.002269.002290051883900
2017-12-062270.002273.002233.002243.002380053570900
2017-12-052260.002272.002225.002270.003260073696900
2017-12-042320.002329.002264.002270.003710085102300
2017-12-012330.002354.002286.002294.004280099064600
2017-11-302297.002335.002280.002317.0059100136286900
2017-11-292235.002296.002208.002290.0049300111769800
2017-11-282230.002230.002198.002206.001870041369100
2017-11-272210.002234.002197.002222.002740060746800
2017-11-242199.002204.002184.002188.002280050026800
2017-11-222197.002200.002181.002194.002780060951000
2017-11-212160.002179.002153.002170.002130046135500
2017-11-202154.002157.002134.002152.002590055571500
2017-11-172190.002190.002131.002137.003510075592600
2017-11-162140.002192.002137.002168.003360072855100
2017-11-152211.002213.002129.002140.0052400113523700
2017-11-142212.002232.002204.002216.004030089340200
2017-11-132233.002238.002211.002214.003010066964900
2017-11-102228.002267.002228.002237.0054600122298500
2017-11-092269.002329.002253.002278.0095900220229100
2017-11-082227.002260.002212.002223.0063800142107000
2017-11-072254.002254.002210.002233.0054500121559500
2017-11-062265.002274.002241.002250.002410054356800
2017-11-022281.002281.002240.002247.002900065389200
2017-11-012252.002278.002229.002275.0048300108959100
2017-10-312324.002332.002228.002240.0086200196190500
2017-10-302259.002313.002254.002301.0071500163453400
2017-10-272236.002263.002224.002248.0057200128611700
2017-10-262228.002264.002223.002235.0049500111162700
2017-10-252253.002270.002229.002235.004380098408700
2017-10-242271.002286.002241.002253.003510079340900
2017-10-232300.002303.002243.002254.004330097976200
2017-10-202279.002318.002265.002274.0045100103327200
2017-10-192335.002343.002274.002291.0048200111028300
2017-10-182360.002392.002341.002347.0046500110100900
2017-10-172360.002364.002081.002349.0077500178428000
2017-10-162350.002388.002349.002352.003840090913000
2017-10-132327.002363.002316.002350.0043300101428500
2017-10-122330.002384.002330.002341.0059300139785200
2017-10-112315.002325.002270.002315.0059000136058400
2017-10-102216.002309.002216.002303.0084700193746700
2017-10-062193.002236.002193.002213.004170092243500
2017-10-052188.002197.002153.002193.003490076149500
2017-10-042107.002198.002106.002188.0063300136944000
2017-10-032110.002123.002099.002099.001950041179800
2017-10-022160.002168.002081.002094.0052000109683400
2017-09-292188.002198.002152.002160.003360073091800
2017-09-282173.002189.002162.002188.004230092161100
2017-09-272161.002175.002147.002173.002070044845000
2017-09-262143.002173.002139.002173.0077900168094500
2017-09-252125.002140.002123.002138.003120066544700
2017-09-222125.002135.002099.002119.003030064072500
2017-09-212119.002144.002112.002117.0050800108219100
2017-09-202100.002117.002094.002116.002850060064300
2017-09-192085.002110.002085.002096.002910061100600
2017-09-152066.002085.002058.002081.002490051558400
2017-09-142119.002119.002074.002075.003450072211800
2017-09-132072.002122.002072.002119.0074700157188500
2017-09-122042.002068.002040.002062.004630095095100
2017-09-112041.002060.002030.002034.003330068134400
2017-09-082059.002059.002040.002043.002470050731700
2017-09-072030.002068.002030.002056.004830099233400
2017-09-061996.002027.001993.002022.003030061003500
2017-09-052030.002048.002010.002017.003930079811100
2017-09-042023.002036.002007.002025.0050600102338100
2017-09-011990.001994.001977.001989.001440028590000
2017-08-311995.001999.001984.001989.002330046414400
2017-08-301980.001994.001972.001990.001930038365000
2017-08-291961.001966.001945.001965.001160022696100
2017-08-281964.001973.001960.001963.001490029283300
2017-08-251990.001994.001952.001955.001640032283200
2017-08-241977.001990.001976.001985.001800035755900
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

   ※ 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。 

Twitter