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
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

このページの先頭へ