[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 
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
2016-08-171489.001540.001489.001538.001980030123100
2016-08-161511.001536.001500.001502.001000015123600
2016-08-151513.001527.001513.001524.0045006838600
2016-08-121523.001530.001511.001527.00890013565700
2016-08-101512.001523.001503.001515.0053008011300
2016-08-091520.001527.001516.001523.00890013538700
2016-08-081508.001520.001502.001520.001110016803000
2016-08-051483.001498.001476.001498.00850012652800
2016-08-041458.001482.001453.001468.001410020672100
2016-08-031473.001478.001455.001458.001640024047400
2016-08-021483.001508.001483.001489.001060015869400
2016-08-011524.001524.001483.001494.002400035920600
2016-07-291529.001529.001489.001527.004080061723800
2016-07-281470.001473.001455.001461.0057008343700
2016-07-271459.001470.001453.001470.001840026881700
2016-07-261482.001487.001459.001459.001370020111400
2016-07-251485.001492.001474.001482.001070015875400
2016-07-221478.001488.001472.001486.00700010382400
2016-07-211496.001496.001481.001491.0065009675100
2016-07-201480.001490.001473.001488.001540022770500
2016-07-191480.001492.001475.001488.00690010232700
2016-07-151460.001489.001460.001477.001280018916500
2016-07-141465.001477.001454.001470.001590023342300
2016-07-131469.001470.001450.001465.001680024576800
2016-07-121429.001470.001429.001458.002210032226700
2016-07-111387.001437.001387.001427.001300018470000
2016-07-081398.001414.001377.001377.002920040731700
2016-07-071394.001412.001385.001398.001530021366900
2016-07-061437.001437.001397.001413.001780025139100
2016-07-051433.001439.001414.001437.001420020284700
2016-07-041415.001429.001414.001429.00800011383500
2016-07-011407.001424.001393.001416.001440020309900
2016-06-301399.001420.001399.001405.00760010703100
2016-06-291375.001408.001375.001397.001490020745900
2016-06-281353.001374.001320.001357.001730023407700
2016-06-271365.001376.001356.001367.001610021972700
2016-06-241464.001470.001354.001365.003010042131500
2016-06-231433.001457.001426.001450.001340019322600
2016-06-221448.001450.001417.001435.00820011754600
2016-06-211428.001448.001428.001446.00970013970100
2016-06-201415.001440.001412.001436.001130016162000
2016-06-171398.001418.001392.001418.003600050489600
2016-06-161440.001440.001384.001385.002470034661500
2016-06-151428.001478.001416.001426.002410034429700
2016-06-141449.001451.001424.001431.001800025822000
2016-06-131462.001484.001445.001445.002310033518200
2016-06-101482.001482.001455.001462.003010044160500
2016-06-091469.001470.001455.001462.001500021950500
2016-06-081470.001478.001466.001469.001420020883400
2016-06-071480.001480.001469.001472.001500022107300
2016-06-061481.001484.001471.001474.001490021997800
2016-06-031495.001502.001486.001492.00810012092000
2016-06-021497.001508.001483.001483.002120031595300
2016-06-011510.001528.001503.001508.001670025224500
2016-05-311520.001544.001505.001505.001530023243500
2016-05-301510.001525.001506.001520.00860013045400
2016-05-271509.001509.001498.001498.00790011869900
2016-05-261538.001538.001496.001498.001880028408800
2016-05-251518.001529.001516.001520.00880013371500
2016-05-241525.001529.001516.001518.0055008374100
2016-05-231532.001541.001515.001531.00700010721700
2016-05-201534.001538.001522.001532.00710010874000
2016-05-191520.001534.001512.001523.00950014455900
2016-05-181541.001546.001511.001520.001180017983700
2016-05-171520.001546.001520.001545.001330020419600
2016-05-161513.001533.001505.001511.00890013500100
2016-05-131549.001549.001503.001508.001530023224600
2016-05-121518.001553.001517.001553.001610024795000
2016-05-111555.001560.001510.001517.001700025954300
2016-05-101509.001544.001507.001542.002920044654100
2016-05-091503.001513.001491.001494.001940029085600
2016-05-061500.001510.001473.001484.002920043403400
2016-05-021503.001519.001485.001493.002730040869300
2016-04-281596.001615.001522.001525.005660088290600
2016-04-271620.001620.001575.001599.002510040114000
2016-04-261630.001630.001595.001616.001020016426600
2016-04-251631.001631.001603.001617.00970015686000
2016-04-221593.001618.001586.001617.001570025199400
2016-04-211598.001598.001583.001593.001540024524200
2016-04-201568.001594.001568.001586.002070032761300
2016-04-191575.001575.001550.001566.001240019395100
2016-04-181548.001553.001538.001544.001210018708400
2016-04-151595.001600.001578.001587.001560024774700
2016-04-141563.001598.001554.001595.002980047092200
2016-04-131522.001557.001522.001545.002130032771400
2016-04-121514.001524.001503.001512.001010015291200
2016-04-111523.001533.001491.001504.001610024158400
2016-04-081485.001537.001481.001519.002300034629400
2016-04-071492.001509.001481.001495.001460021824600
2016-04-061492.001514.001481.001485.001840027467300
2016-04-051520.001525.001489.001492.002750041347000
2016-04-041525.001550.001523.001532.001900029163800
2016-04-011580.001580.001524.001525.003450053511200
2016-03-311592.001608.001583.001583.001680026779200
2016-03-301617.001617.001588.001594.001790028734800
2016-03-291623.001645.001610.001618.005610091071300
2016-03-281660.001675.001633.001657.00176700292551200
2016-03-251655.001656.001625.001651.004280070499200
2016-03-241650.001666.001626.001650.003530058147300
2016-03-231666.001667.001643.001652.003000049777400
2016-03-221611.001664.001611.001664.003590058618300
2016-03-181641.001643.001610.001610.004140067240000
2016-03-171674.001679.001647.001655.001960032579000
2016-03-161675.001678.001665.001668.001740029089700
2016-03-151714.001719.001679.001691.002060034958000
2016-03-141692.001713.001688.001699.002280038775400
2016-03-111661.001690.001654.001689.001690028252600
2016-03-101636.001680.001636.001676.002090034600300
2016-03-091623.001644.001622.001635.001040016966000
2016-03-081674.001689.001616.001635.002540041961200
2016-03-071679.001703.001672.001678.002070034821200
2016-03-041619.001684.001609.001682.002310038163700
2016-03-031614.001647.001614.001638.001620026433200
2016-03-021637.001650.001629.001631.001650027038800
2016-03-011593.001634.001590.001599.002120034036100
2016-02-291640.001675.001592.001592.003010048924500
2016-02-261618.001649.001617.001634.001460023809200
2016-02-251566.001619.001566.001616.002670042730200
2016-02-241549.001599.001544.001564.002370037292500
2016-02-231548.001577.001542.001551.001000015546300
2016-02-221533.001565.001533.001547.001170018079700
2016-02-191544.001552.001536.001539.001100016966500
2016-02-181557.001570.001545.001554.001270019774200
2016-02-171561.001577.001515.001533.002130032919100
2016-02-161510.001577.001510.001549.003230049921800
2016-02-151475.001506.001460.001490.004180061977200
2016-02-121499.001509.001450.001450.004800071119700
2016-02-101612.001624.001504.001530.005280081350200
2016-02-091636.001649.001600.001608.003070049692500
2016-02-081651.001701.001650.001692.001200020071700
2016-02-051683.001707.001663.001673.001380023189600
2016-02-041725.001737.001674.001707.002530043347000
2016-02-031745.001762.001700.001742.003720064439300
2016-02-021749.001765.001733.001761.003200056171800
2016-02-011744.001753.001720.001753.0058900102765000
2016-01-291620.001728.001617.001704.0061600102711100
2016-01-281598.001619.001555.001619.002170034891100
2016-01-271575.001605.001575.001598.001730027542200
2016-01-261574.001575.001552.001554.001510023610500
2016-01-251551.001578.001536.001576.002450038165600
2016-01-221479.001538.001479.001532.002950044580900
2016-01-211500.001520.001457.001462.004320064617300
2016-01-201542.001550.001503.001503.003080047041500
2016-01-191537.001557.001537.001545.002230034428200
2016-01-181550.001552.001536.001543.002880044452000
2016-01-151602.001604.001563.001573.002230035153000
2016-01-141593.001601.001563.001580.002970046825600
2016-01-131596.001635.001596.001611.001330021465700
2016-01-121601.001618.001587.001587.003030048381400
2016-01-081606.001646.001606.001615.001870030415900
2016-01-071639.001642.001615.001615.001740028290800
2016-01-061652.001672.001643.001643.001490024604900
2016-01-051655.001675.001650.001656.001260020926000
2016-01-041667.001686.001655.001657.002270037864100
2015-12-301665.001669.001640.001667.002480041195500
2015-12-291627.001654.001619.001646.001800029499100
2015-12-281585.001628.001585.001620.001820029285000
2015-12-251605.001605.001570.001574.0099200157671700
2015-12-241623.001630.001605.001606.003850062212800
2015-12-221628.001644.001619.001623.003480056652900
2015-12-211650.001654.001613.001629.005470089097000
2015-12-181685.001725.001662.001662.005250088719600
2015-12-171700.001714.001685.001691.003280055710700
2015-12-161672.001687.001668.001685.002060034561100
2015-12-151689.001699.001665.001668.001840030913500
2015-12-141680.001683.001660.001680.002060034472600
2015-12-111710.001719.001680.001704.004530077343900
2015-12-101685.001688.001675.001675.001990033417400
2015-12-091703.001703.001683.001688.002350039746300
2015-12-081716.001716.001696.001697.002050034921200
2015-12-071718.001724.001709.001709.001910032742800
2015-12-041709.001715.001705.001714.002540043436000
2015-12-031711.001719.001709.001714.001600027398200
2015-12-021711.001720.001711.001715.001900032579700
2015-12-011719.001724.001713.001720.001400024057000

   ※ 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