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 |
---|---|---|---|---|---|
1994/12/27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
1994/12/26 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
1994/12/20 | 1,320 | 1,320 | 1,270 | 1,270 | 7,000 |
1994/12/19 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
1994/12/15 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 |
1994/12/14 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
1994/12/13 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
1994/12/12 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
1994/12/09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1994/12/07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
1994/12/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
1994/12/05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1994/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1994/11/30 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
1994/11/28 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
1994/11/25 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
1994/11/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1994/11/18 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 |
1994/11/17 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
1994/11/16 | 1,210 | 1,210 | 1,200 | 1,210 | 19,000 |
1994/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1994/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1994/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1994/11/10 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 |
1994/11/09 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 |
1994/11/07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
1994/11/02 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 |
1994/11/01 | 1,310 | 1,340 | 1,310 | 1,310 | 7,000 |
1994/10/31 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
1994/10/28 | 1,390 | 1,390 | 1,370 | 1,370 | 20,000 |
1994/10/27 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
1994/10/26 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 |
1994/10/24 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 |
1994/10/21 | 1,370 | 1,400 | 1,370 | 1,400 | 27,000 |
1994/10/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
1994/10/18 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 |
1994/10/17 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 |
1994/10/14 | 1,400 | 1,420 | 1,380 | 1,420 | 13,000 |
1994/10/13 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 |
1994/10/12 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 |
1994/10/11 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
1994/10/07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
1994/10/03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
1994/09/30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
1994/09/27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
1994/09/26 | 1,450 | 1,470 | 1,430 | 1,470 | 9,000 |
1994/09/22 | 1,440 | 1,440 | 1,420 | 1,440 | 5,000 |
1994/09/20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
1994/09/19 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
1994/09/09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
1994/09/06 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 |
1994/09/05 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 |
1994/09/02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
1994/08/31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
1994/08/30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
1994/08/26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
1994/08/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
1994/08/23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
1994/08/22 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 |
1994/08/19 | 1,450 | 1,480 | 1,450 | 1,480 | 12,000 |
1994/08/18 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
1994/08/17 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 |
1994/08/16 | 1,510 | 1,530 | 1,510 | 1,530 | 2,000 |
1994/08/15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
1994/08/12 | 1,550 | 1,550 | 1,550 | 1,550 | 20,000 |
1994/08/08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
1994/08/05 | 1,630 | 1,630 | 1,600 | 1,600 | 11,000 |
1994/08/02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
1994/08/01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
1994/07/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
1994/07/26 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |
1994/07/22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
1994/07/21 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
1994/07/20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
1994/07/19 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
1994/07/18 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
1994/07/15 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 |
1994/07/14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
1994/07/13 | 1,760 | 1,780 | 1,760 | 1,760 | 10,000 |
1994/07/12 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
1994/07/11 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 |
1994/07/08 | 1,800 | 1,800 | 1,770 | 1,770 | 8,000 |
1994/07/06 | 1,820 | 1,820 | 1,760 | 1,800 | 8,000 |
1994/07/05 | 1,800 | 1,820 | 1,800 | 1,820 | 14,000 |
1994/07/04 | 1,690 | 1,800 | 1,680 | 1,800 | 34,000 |
1994/07/01 | 1,680 | 1,690 | 1,650 | 1,650 | 5,000 |
1994/06/30 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 |
1994/06/29 | 1,610 | 1,670 | 1,610 | 1,660 | 7,000 |
1994/06/28 | 1,550 | 1,650 | 1,550 | 1,650 | 13,000 |
1994/06/27 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
1994/06/23 | 1,620 | 1,670 | 1,620 | 1,670 | 5,000 |
1994/06/22 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 |
1994/06/21 | 1,650 | 1,670 | 1,650 | 1,670 | 4,000 |
1994/06/20 | 1,760 | 1,760 | 1,700 | 1,700 | 7,000 |
1994/06/17 | 1,640 | 1,700 | 1,640 | 1,700 | 27,000 |
1994/06/16 | 1,640 | 1,690 | 1,610 | 1,610 | 12,000 |
1994/06/15 | 1,560 | 1,670 | 1,560 | 1,610 | 20,000 |
1994/06/14 | 1,550 | 1,550 | 1,540 | 1,550 | 5,000 |
1994/06/13 | 1,510 | 1,540 | 1,510 | 1,530 | 4,000 |
1994/06/10 | 1,480 | 1,540 | 1,480 | 1,510 | 6,000 |
1994/06/09 | 1,440 | 1,460 | 1,430 | 1,450 | 19,000 |
1994/06/08 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
1994/06/07 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
1994/06/06 | 1,440 | 1,450 | 1,440 | 1,440 | 106,000 |
1994/06/03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
1994/06/02 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
1994/06/01 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 |
1994/05/31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
1994/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
1994/05/27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
1994/05/26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
1994/05/25 | 1,400 | 1,440 | 1,400 | 1,440 | 8,000 |
1994/05/24 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 |
1994/05/23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
1994/05/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1994/05/18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
1994/05/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1994/05/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1994/05/13 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 |
1994/05/12 | 1,450 | 1,450 | 1,410 | 1,410 | 11,000 |
1994/05/11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1994/05/09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
1994/05/06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1994/04/28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
1994/04/27 | 1,450 | 1,450 | 1,410 | 1,410 | 14,000 |
1994/04/26 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
1994/04/25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
1994/04/22 | 1,580 | 1,580 | 1,550 | 1,550 | 37,000 |
1994/04/20 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 |
1994/04/18 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 |
1994/04/15 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 |
1994/04/14 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 |
1994/04/13 | 1,550 | 1,590 | 1,550 | 1,590 | 4,000 |
1994/04/11 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 |
1994/04/08 | 1,550 | 1,600 | 1,550 | 1,550 | 72,000 |
1994/04/07 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 |
1994/04/06 | 1,580 | 1,580 | 1,560 | 1,560 | 13,000 |
1994/04/05 | 1,440 | 1,520 | 1,440 | 1,520 | 11,000 |
1994/04/04 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 |
1994/04/01 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 |
1994/03/31 | 1,370 | 1,450 | 1,370 | 1,450 | 47,000 |
1994/03/30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
1994/03/25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
1994/03/24 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
1994/03/23 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 |
1994/03/22 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
1994/03/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
1994/03/15 | 1,450 | 1,450 | 1,440 | 1,450 | 5,000 |
1994/03/14 | 1,430 | 1,440 | 1,430 | 1,430 | 4,000 |
1994/03/11 | 1,450 | 1,460 | 1,430 | 1,430 | 7,000 |
1994/03/10 | 1,350 | 1,460 | 1,350 | 1,460 | 29,000 |
1994/03/09 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 |
1994/03/08 | 1,350 | 1,350 | 1,330 | 1,340 | 7,000 |
1994/03/07 | 1,270 | 1,340 | 1,270 | 1,330 | 16,000 |
1994/03/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1994/03/03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
1994/03/02 | 1,220 | 1,250 | 1,220 | 1,220 | 5,000 |
1994/03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1994/02/28 | 1,170 | 1,170 | 1,150 | 1,160 | 7,000 |
1994/02/25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1994/02/24 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
1994/02/23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
1994/02/10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
1994/02/09 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 |
1994/02/07 | 1,260 | 1,260 | 1,220 | 1,220 | 4,000 |
1994/02/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
1994/02/01 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 |
1994/01/31 | 1,190 | 1,210 | 1,190 | 1,200 | 5,000 |
1994/01/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1994/01/27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
1994/01/26 | 1,110 | 1,110 | 1,070 | 1,070 | 7,000 |
1994/01/24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
1994/01/21 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
1994/01/20 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 |
1994/01/19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1994/01/18 | 1,080 | 1,140 | 1,080 | 1,140 | 5,000 |
1994/01/17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1994/01/12 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
1994/01/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1994/01/10 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 |
1994/01/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1994/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1994/01/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |