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
1995/12/29 1,170 1,210 1,160 1,210 4,000
1995/12/28 1,190 1,200 1,190 1,190 8,000
1995/12/27 1,140 1,150 1,130 1,150 7,000
1995/12/26 1,150 1,150 1,120 1,120 10,000
1995/12/25 1,140 1,140 1,140 1,140 1,000
1995/12/22 1,150 1,180 1,150 1,170 7,000
1995/12/21 1,130 1,130 1,130 1,130 3,000
1995/12/20 1,130 1,130 1,130 1,130 1,000
1995/12/19 1,050 1,050 1,040 1,040 3,000
1995/12/18 1,040 1,050 1,040 1,050 3,000
1995/12/15 1,110 1,110 1,100 1,100 2,000
1995/12/14 1,080 1,100 1,070 1,100 4,000
1995/12/13 1,110 1,110 1,110 1,110 2,000
1995/12/12 1,150 1,150 1,150 1,150 2,000
1995/12/11 1,180 1,180 1,180 1,180 7,000
1995/12/08 1,180 1,190 1,150 1,180 8,000
1995/12/07 1,230 1,230 1,220 1,220 3,000
1995/12/06 1,270 1,270 1,230 1,250 24,000
1995/12/05 1,200 1,200 1,180 1,200 15,000
1995/12/04 1,200 1,250 1,200 1,200 32,000
1995/12/01 1,090 1,150 1,090 1,150 17,000
1995/11/30 985 1,030 985 1,030 12,000
1995/11/29 970 970 970 970 1,000
1995/11/28 970 975 970 970 6,000
1995/11/27 970 970 970 970 4,000
1995/11/24 970 970 970 970 1,000
1995/11/22 970 970 970 970 2,000
1995/11/21 980 985 980 985 6,000
1995/11/20 985 995 980 980 13,000
1995/11/17 982 982 980 980 2,000
1995/11/16 983 983 983 983 1,000
1995/11/15 985 985 985 985 1,000
1995/11/14 981 981 975 975 11,000
1995/11/10 911 911 906 906 2,000
1995/11/09 901 901 901 901 1,000
1995/11/08 900 900 900 900 1,000
1995/11/07 871 871 871 871 1,000
1995/11/06 862 862 861 861 2,000
1995/11/02 861 861 860 860 2,000
1995/11/01 860 860 860 860 3,000
1995/10/31 880 885 880 885 4,000
1995/10/27 960 960 950 950 7,000
1995/10/26 990 990 990 990 3,000
1995/10/25 961 961 960 960 2,000
1995/10/24 960 960 960 960 4,000
1995/10/23 975 975 970 970 2,000
1995/10/20 960 960 960 960 1,000
1995/10/19 965 965 965 965 1,000
1995/10/18 980 980 970 980 7,000
1995/10/17 960 960 960 960 1,000
1995/10/16 960 960 955 955 2,000
1995/10/13 950 950 950 950 1,000
1995/10/12 960 960 950 950 3,000
1995/10/11 983 983 983 983 1,000
1995/10/09 993 993 993 993 2,000
1995/10/06 963 963 963 963 1,000
1995/10/05 960 960 960 960 2,000
1995/10/04 975 975 960 960 3,000
1995/10/03 980 980 980 980 1,000
1995/09/28 980 980 980 980 1,000
1995/09/22 960 960 960 960 3,000
1995/09/21 955 955 955 955 2,000
1995/09/20 1,000 1,000 1,000 1,000 1,000
1995/09/19 1,040 1,040 1,030 1,030 4,000
1995/09/18 1,000 1,030 1,000 1,030 3,000
1995/09/14 1,050 1,050 1,000 1,000 6,000
1995/09/13 1,090 1,090 1,080 1,080 7,000
1995/09/12 1,020 1,100 1,020 1,100 9,000
1995/09/11 950 1,000 950 1,000 8,000
1995/09/08 947 947 947 947 4,000
1995/09/07 940 949 940 948 8,000
1995/09/06 939 940 939 940 3,000
1995/09/05 940 942 939 940 9,000
1995/09/04 930 940 930 940 9,000
1995/09/01 880 881 877 880 10,000
1995/08/31 860 870 860 870 2,000
1995/08/30 856 860 850 860 15,000
1995/08/29 851 855 840 841 5,000
1995/08/28 861 861 851 851 4,000
1995/08/25 859 860 859 860 4,000
1995/08/24 870 870 860 860 3,000
1995/08/22 870 870 870 870 5,000
1995/08/21 880 880 880 880 2,000
1995/08/18 885 885 880 880 3,000
1995/08/17 865 881 865 880 8,000
1995/08/16 860 865 860 865 18,000
1995/08/15 798 820 798 815 14,000
1995/08/14 794 794 790 790 2,000
1995/08/11 794 795 794 795 3,000
1995/08/10 795 795 795 795 1,000
1995/08/08 795 795 795 795 1,000
1995/08/07 798 798 798 798 1,000
1995/08/04 800 800 800 800 1,000
1995/08/03 815 830 811 811 6,000
1995/08/02 815 815 815 815 1,000
1995/08/01 800 800 800 800 1,000
1995/07/28 810 815 810 815 2,000
1995/07/26 828 828 828 828 6,000
1995/07/24 820 830 810 830 13,000
1995/07/21 797 800 797 800 2,000
1995/07/20 797 797 797 797 1,000
1995/07/19 860 860 827 827 5,000
1995/07/18 865 865 860 860 4,000
1995/07/17 824 850 824 850 3,000
1995/07/14 825 825 811 821 5,000
1995/07/13 820 820 820 820 4,000
1995/07/12 810 810 800 800 6,000
1995/07/11 800 820 800 800 19,000
1995/07/10 796 800 796 800 13,000
1995/07/07 751 751 751 751 3,000
1995/07/06 720 720 720 720 1,000
1995/07/05 730 730 730 730 4,000
1995/07/04 730 730 730 730 1,000
1995/07/03 701 701 700 700 2,000
1995/06/30 705 705 701 701 6,000
1995/06/29 725 725 705 705 10,000
1995/06/28 730 730 725 725 3,000
1995/06/27 740 740 740 740 5,000
1995/06/26 721 740 721 740 14,000
1995/06/23 705 710 705 710 11,000
1995/06/22 700 700 700 700 2,000
1995/06/21 700 700 700 700 4,000
1995/06/20 700 700 700 700 4,000
1995/06/19 700 700 700 700 2,000
1995/06/16 700 700 700 700 1,000
1995/06/15 695 700 695 695 5,000
1995/06/14 695 695 695 695 2,000
1995/06/13 699 720 699 720 3,000
1995/06/09 725 725 725 725 1,000
1995/06/08 730 730 730 730 1,000
1995/06/06 725 725 725 725 1,000
1995/06/05 760 760 760 760 1,000
1995/06/02 759 760 755 760 4,000
1995/06/01 763 763 760 760 3,000
1995/05/31 762 762 762 762 7,000
1995/05/30 765 780 761 761 19,000
1995/05/29 760 765 760 765 11,000
1995/05/26 747 750 747 750 9,000
1995/05/24 745 745 745 745 2,000
1995/05/23 730 740 730 740 7,000
1995/05/22 760 760 725 725 4,000
1995/05/19 750 750 750 750 3,000
1995/05/18 790 790 775 775 2,000
1995/05/17 796 799 795 795 4,000
1995/05/16 810 810 801 801 27,000
1995/05/15 810 810 810 810 4,000
1995/05/12 820 820 815 815 2,000
1995/05/10 829 829 820 820 8,000
1995/05/09 831 831 830 830 2,000
1995/05/08 820 840 820 840 15,000
1995/05/02 810 815 802 815 9,000
1995/05/01 800 800 800 800 1,000
1995/04/28 834 835 834 835 4,000
1995/04/27 839 839 839 839 1,000
1995/04/26 840 840 840 840 4,000
1995/04/25 801 820 801 820 5,000
1995/04/24 810 815 810 815 13,000
1995/04/21 780 790 775 790 28,000
1995/04/20 780 780 779 779 2,000
1995/04/19 785 785 785 785 3,000
1995/04/18 785 785 780 782 16,000
1995/04/14 780 790 780 785 5,000
1995/04/12 774 774 773 774 3,000
1995/04/11 775 775 775 775 5,000
1995/04/10 760 775 760 775 8,000
1995/04/07 791 791 765 770 6,000
1995/04/06 799 799 794 794 2,000
1995/04/05 820 820 818 818 5,000
1995/04/04 818 818 818 818 2,000
1995/04/03 823 823 823 823 1,000
1995/03/31 860 864 845 845 9,000
1995/03/30 865 865 859 859 3,000
1995/03/29 860 865 860 865 7,000
1995/03/28 850 865 850 865 8,000
1995/03/27 840 845 840 845 6,000
1995/03/24 855 855 855 855 1,000
1995/03/23 880 880 880 880 4,000
1995/03/22 880 880 880 880 2,000
1995/03/17 930 930 930 930 1,000
1995/03/15 959 959 959 959 2,000
1995/03/13 960 960 960 960 3,000
1995/03/10 945 960 945 960 10,000
1995/03/09 945 945 945 945 4,000
1995/03/08 980 980 970 970 2,000
1995/03/07 981 981 980 980 3,000
1995/03/06 1,010 1,010 990 990 5,000
1995/03/03 1,030 1,030 1,020 1,020 4,000
1995/03/02 1,040 1,040 1,040 1,040 5,000
1995/03/01 1,040 1,040 1,040 1,040 1,000
1995/02/27 1,070 1,070 1,070 1,070 2,000
1995/02/23 1,070 1,070 1,070 1,070 1,000
1995/02/22 1,070 1,070 1,070 1,070 1,000
1995/02/21 1,070 1,070 1,070 1,070 3,000
1995/02/20 1,070 1,070 1,070 1,070 1,000
1995/02/17 1,070 1,070 1,070 1,070 1,000
1995/02/09 1,070 1,080 1,070 1,080 3,000
1995/02/08 1,070 1,070 1,070 1,070 1,000
1995/02/06 1,080 1,080 1,080 1,080 3,000
1995/02/03 1,150 1,150 1,150 1,150 3,000
1995/02/02 1,150 1,150 1,140 1,140 2,000
1995/02/01 1,140 1,140 1,120 1,120 3,000
1995/01/27 1,220 1,220 1,210 1,210 2,000
1995/01/26 1,250 1,260 1,250 1,260 4,000
1995/01/20 1,220 1,220 1,220 1,220 3,000
1995/01/19 1,320 1,320 1,290 1,290 8,000
1995/01/18 1,360 1,360 1,360 1,360 1,000
1995/01/13 1,360 1,360 1,360 1,360 1,000
1995/01/11 1,320 1,350 1,320 1,350 3,000
1995/01/10 1,290 1,290 1,260 1,290 10,000
1995/01/09 1,290 1,290 1,280 1,290 8,000
1995/01/06 1,270 1,300 1,260 1,300 9,000
1995/01/05 1,270 1,270 1,270 1,270 1,000

このページの先頭へ