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 |