日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ