NCS&A(9709)の株価時系列情報
NCS&A(9709)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 |
---|---|---|---|---|---|
1993/12/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1993/12/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1993/12/27 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
1993/12/24 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 |
1993/12/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1993/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
1993/12/17 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
1993/12/16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1993/12/15 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
1993/12/14 | 1,040 | 1,060 | 1,030 | 1,050 | 6,000 |
1993/12/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1993/12/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1993/12/02 | 1,070 | 1,070 | 1,050 | 1,070 | 14,000 |
1993/12/01 | 1,020 | 1,030 | 1,010 | 1,030 | 6,000 |
1993/11/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
1993/11/26 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
1993/11/25 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 |
1993/11/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
1993/11/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1993/11/18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
1993/11/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1993/11/16 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 |
1993/11/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1993/11/04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1993/11/02 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
1993/10/29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
1993/10/26 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
1993/10/21 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 |
1993/10/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
1993/10/19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
1993/10/15 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
1993/10/14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
1993/10/12 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
1993/10/08 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 |
1993/10/07 | 1,630 | 1,630 | 1,600 | 1,620 | 3,000 |
1993/10/06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
1993/10/05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
1993/10/01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
1993/09/30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
1993/09/28 | 1,490 | 1,510 | 1,490 | 1,510 | 5,000 |
1993/09/27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
1993/09/22 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
1993/09/21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
1993/09/20 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 |
1993/09/17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
1993/09/16 | 1,480 | 1,500 | 1,470 | 1,470 | 7,000 |
1993/09/14 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 |
1993/09/13 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 |
1993/09/10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
1993/09/09 | 1,450 | 1,450 | 1,440 | 1,450 | 4,000 |
1993/09/08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
1993/09/07 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 |
1993/09/03 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
1993/09/02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
1993/08/31 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
1993/08/26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
1993/08/24 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 |
1993/08/19 | 1,570 | 1,570 | 1,540 | 1,540 | 4,000 |
1993/08/18 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
1993/08/13 | 1,600 | 1,600 | 1,570 | 1,570 | 5,000 |
1993/08/12 | 1,580 | 1,580 | 1,500 | 1,500 | 15,000 |
1993/08/11 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 |
1993/08/10 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 |
1993/08/09 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 |
1993/08/06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
1993/08/02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
1993/07/30 | 1,700 | 1,700 | 1,670 | 1,700 | 8,000 |
1993/07/29 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
1993/07/28 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
1993/07/26 | 1,740 | 1,750 | 1,740 | 1,750 | 4,000 |
1993/07/22 | 1,750 | 1,750 | 1,740 | 1,740 | 8,000 |
1993/07/20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
1993/07/19 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 |
1993/07/16 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 |
1993/07/15 | 1,830 | 1,830 | 1,810 | 1,810 | 2,000 |
1993/07/09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
1993/07/08 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
1993/07/05 | 1,890 | 1,890 | 1,880 | 1,880 | 12,000 |
1993/07/01 | 1,820 | 1,860 | 1,820 | 1,860 | 3,000 |
1993/06/29 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
1993/06/28 | 1,780 | 1,780 | 1,760 | 1,760 | 4,000 |
1993/06/24 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
1993/06/22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
1993/06/17 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 |
1993/06/14 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 |
1993/06/11 | 1,950 | 1,950 | 1,920 | 1,920 | 3,000 |
1993/06/08 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
1993/06/07 | 1,950 | 1,950 | 1,910 | 1,910 | 9,000 |
1993/06/04 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
1993/06/03 | 1,970 | 2,000 | 1,970 | 1,970 | 11,000 |
1993/06/01 | 1,970 | 1,970 | 1,920 | 1,950 | 19,000 |
1993/05/31 | 1,990 | 1,990 | 1,950 | 1,950 | 6,000 |
1993/05/28 | 2,000 | 2,040 | 1,980 | 2,040 | 8,000 |
1993/05/27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1993/05/26 | 2,030 | 2,030 | 2,000 | 2,000 | 5,000 |
1993/05/25 | 2,090 | 2,100 | 2,050 | 2,050 | 3,000 |
1993/05/24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
1993/05/21 | 2,140 | 2,150 | 2,080 | 2,110 | 27,000 |
1993/05/20 | 2,110 | 2,110 | 2,080 | 2,080 | 15,000 |
1993/05/19 | 1,990 | 2,020 | 1,990 | 2,000 | 8,000 |
1993/05/18 | 1,810 | 2,020 | 1,810 | 1,990 | 42,000 |
1993/05/17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
1993/05/13 | 1,810 | 1,890 | 1,810 | 1,890 | 7,000 |
1993/05/12 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
1993/05/11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
1993/05/10 | 1,870 | 1,890 | 1,870 | 1,890 | 4,000 |
1993/05/07 | 1,840 | 1,850 | 1,790 | 1,810 | 10,000 |
1993/05/06 | 1,900 | 1,910 | 1,850 | 1,850 | 25,000 |
1993/04/30 | 1,650 | 1,780 | 1,630 | 1,780 | 35,000 |
1993/04/27 | 1,390 | 1,400 | 1,390 | 1,390 | 3,000 |
1993/04/26 | 1,370 | 1,390 | 1,370 | 1,390 | 7,000 |
1993/04/22 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 |
1993/04/21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
1993/04/19 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 |
1993/04/13 | 1,560 | 1,610 | 1,510 | 1,610 | 11,000 |
1993/04/12 | 1,650 | 1,690 | 1,610 | 1,610 | 20,000 |
1993/04/09 | 1,590 | 1,590 | 1,590 | 1,590 | 15,000 |
1993/04/08 | 1,300 | 1,390 | 1,300 | 1,390 | 17,000 |
1993/04/07 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 |
1993/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
1993/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1993/04/02 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 |
1993/04/01 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
1993/03/31 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
1993/03/30 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 |
1993/03/29 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 |
1993/03/26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1993/03/25 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
1993/03/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1993/03/23 | 1,170 | 1,180 | 1,170 | 1,170 | 19,000 |
1993/03/22 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
1993/03/19 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
1993/03/17 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
1993/03/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1993/03/04 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
1993/03/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1993/03/01 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 |
1993/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1993/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1993/02/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1993/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1993/02/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1993/02/10 | 1,000 | 1,000 | 990 | 990 | 3,000 |
1993/02/09 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
1993/02/04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
1993/01/27 | 990 | 1,000 | 990 | 1,000 | 2,000 |
1993/01/26 | 975 | 1,000 | 974 | 1,000 | 8,000 |
1993/01/22 | 970 | 970 | 970 | 970 | 6,000 |
1993/01/21 | 990 | 990 | 990 | 990 | 2,000 |
1993/01/19 | 999 | 999 | 990 | 990 | 6,000 |
1993/01/18 | 1,010 | 1,010 | 990 | 990 | 4,000 |
1993/01/14 | 1,040 | 1,040 | 1,000 | 1,000 | 13,000 |
1993/01/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |