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 |
---|---|---|---|---|---|
1997/12/29 | 828 | 829 | 820 | 829 | 3,000 |
1997/12/26 | 825 | 830 | 825 | 830 | 13,000 |
1997/12/25 | 800 | 830 | 790 | 830 | 16,000 |
1997/12/24 | 800 | 815 | 800 | 810 | 9,000 |
1997/12/22 | 810 | 820 | 810 | 820 | 3,000 |
1997/12/19 | 840 | 840 | 820 | 820 | 6,000 |
1997/12/18 | 820 | 850 | 820 | 850 | 12,000 |
1997/12/17 | 820 | 830 | 820 | 820 | 13,000 |
1997/12/16 | 820 | 825 | 820 | 820 | 6,000 |
1997/12/12 | 880 | 880 | 860 | 860 | 3,000 |
1997/12/11 | 870 | 870 | 870 | 870 | 8,000 |
1997/12/10 | 870 | 870 | 870 | 870 | 1,000 |
1997/12/09 | 880 | 880 | 870 | 870 | 2,000 |
1997/12/05 | 900 | 900 | 900 | 900 | 1,000 |
1997/12/03 | 890 | 910 | 890 | 910 | 2,000 |
1997/12/02 | 901 | 901 | 900 | 900 | 3,000 |
1997/12/01 | 891 | 900 | 890 | 900 | 3,000 |
1997/11/28 | 890 | 890 | 890 | 890 | 1,000 |
1997/11/27 | 890 | 890 | 890 | 890 | 9,000 |
1997/11/26 | 930 | 930 | 930 | 930 | 5,000 |
1997/11/21 | 980 | 980 | 980 | 980 | 4,000 |
1997/11/20 | 980 | 980 | 980 | 980 | 3,000 |
1997/11/19 | 970 | 980 | 970 | 980 | 4,000 |
1997/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1997/11/07 | 990 | 1,030 | 990 | 1,030 | 3,000 |
1997/11/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1997/10/29 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
1997/10/28 | 990 | 991 | 990 | 991 | 2,000 |
1997/10/27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1997/10/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1997/10/22 | 1,000 | 1,050 | 1,000 | 1,050 | 14,000 |
1997/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/10/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1997/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/10/16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1997/10/09 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
1997/10/08 | 930 | 970 | 930 | 970 | 7,000 |
1997/10/07 | 870 | 950 | 870 | 950 | 9,000 |
1997/10/06 | 880 | 900 | 870 | 890 | 15,000 |
1997/10/02 | 950 | 950 | 930 | 930 | 3,000 |
1997/10/01 | 950 | 950 | 950 | 950 | 1,000 |
1997/09/29 | 950 | 950 | 950 | 950 | 2,000 |
1997/09/26 | 991 | 1,000 | 991 | 1,000 | 4,000 |
1997/09/25 | 990 | 990 | 990 | 990 | 1,000 |
1997/09/24 | 980 | 990 | 980 | 990 | 3,000 |
1997/09/22 | 970 | 970 | 960 | 961 | 3,000 |
1997/09/19 | 999 | 1,000 | 990 | 1,000 | 7,000 |
1997/09/18 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
1997/09/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1997/09/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1997/09/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1997/09/01 | 1,130 | 1,170 | 1,130 | 1,170 | 2,000 |
1997/08/26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
1997/08/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
1997/08/21 | 1,200 | 1,260 | 1,200 | 1,260 | 2,000 |
1997/08/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1997/08/15 | 1,180 | 1,200 | 1,160 | 1,200 | 3,000 |
1997/08/14 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 |
1997/08/13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1997/08/11 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
1997/08/08 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 |
1997/08/07 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 |
1997/08/05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1997/08/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
1997/08/01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
1997/07/31 | 1,220 | 1,320 | 1,210 | 1,320 | 6,000 |
1997/07/30 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
1997/07/29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
1997/07/28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
1997/07/25 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 |
1997/07/24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
1997/07/23 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
1997/07/22 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 |
1997/07/18 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 |
1997/07/17 | 1,380 | 1,390 | 1,380 | 1,390 | 10,000 |
1997/07/16 | 1,390 | 1,390 | 1,340 | 1,380 | 12,000 |
1997/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
1997/07/14 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 |
1997/07/11 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 |
1997/07/10 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 |
1997/07/09 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 |
1997/07/08 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 |
1997/07/07 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
1997/07/04 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 |
1997/07/02 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
1997/07/01 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
1997/06/27 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 |
1997/06/26 | 1,360 | 1,360 | 1,290 | 1,290 | 7,000 |
1997/06/25 | 1,480 | 1,480 | 1,440 | 1,440 | 6,000 |
1997/06/24 | 1,450 | 1,470 | 1,420 | 1,470 | 27,000 |
1997/06/23 | 1,400 | 1,470 | 1,400 | 1,470 | 33,000 |
1997/06/20 | 1,350 | 1,440 | 1,350 | 1,380 | 44,000 |
1997/06/19 | 1,230 | 1,350 | 1,230 | 1,330 | 22,000 |
1997/06/18 | 1,200 | 1,230 | 1,190 | 1,230 | 14,000 |
1997/06/17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
1997/06/16 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
1997/06/13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
1997/06/12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
1997/06/11 | 1,190 | 1,200 | 1,180 | 1,180 | 5,000 |
1997/06/10 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 |
1997/06/09 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
1997/06/06 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 |
1997/06/05 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
1997/06/04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1997/06/03 | 1,160 | 1,170 | 1,140 | 1,170 | 8,000 |
1997/06/02 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
1997/05/30 | 1,090 | 1,100 | 1,080 | 1,080 | 3,000 |
1997/05/29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1997/05/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1997/05/27 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
1997/05/26 | 1,130 | 1,130 | 1,040 | 1,040 | 6,000 |
1997/05/22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1997/05/21 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 |
1997/05/20 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
1997/05/19 | 1,210 | 1,240 | 1,200 | 1,240 | 7,000 |
1997/05/16 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 |
1997/05/15 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 |
1997/05/14 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
1997/05/12 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
1997/05/09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
1997/05/08 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
1997/05/07 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 |
1997/05/06 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 |
1997/05/02 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
1997/04/30 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
1997/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1997/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1997/04/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/04/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1997/04/21 | 1,040 | 1,080 | 1,040 | 1,080 | 8,000 |
1997/04/18 | 995 | 995 | 995 | 995 | 3,000 |
1997/04/17 | 955 | 955 | 955 | 955 | 6,000 |
1997/04/14 | 950 | 960 | 950 | 960 | 3,000 |
1997/04/11 | 950 | 950 | 950 | 950 | 1,000 |
1997/04/04 | 985 | 985 | 985 | 985 | 1,000 |
1997/04/02 | 990 | 990 | 990 | 990 | 1,000 |
1997/03/26 | 970 | 970 | 970 | 970 | 5,000 |
1997/03/25 | 1,000 | 1,000 | 995 | 995 | 4,000 |
1997/03/24 | 1,010 | 1,010 | 1,010 | 1,010 | 24,000 |
1997/03/21 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
1997/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1997/03/18 | 1,000 | 1,000 | 995 | 995 | 2,000 |
1997/03/13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1997/03/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1997/03/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/03/10 | 995 | 995 | 995 | 995 | 2,000 |
1997/03/07 | 1,000 | 1,000 | 995 | 995 | 3,000 |
1997/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/03/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1997/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1997/02/26 | 991 | 991 | 990 | 990 | 16,000 |
1997/02/25 | 991 | 991 | 990 | 990 | 11,000 |
1997/02/24 | 990 | 990 | 990 | 990 | 1,000 |
1997/02/20 | 970 | 970 | 970 | 970 | 1,000 |
1997/02/18 | 980 | 980 | 980 | 980 | 3,000 |
1997/02/17 | 990 | 990 | 990 | 990 | 2,000 |
1997/02/14 | 990 | 990 | 990 | 990 | 3,000 |
1997/02/13 | 990 | 990 | 990 | 990 | 5,000 |
1997/02/12 | 990 | 990 | 990 | 990 | 1,000 |
1997/02/10 | 970 | 970 | 970 | 970 | 1,000 |
1997/02/07 | 980 | 980 | 980 | 980 | 1,000 |
1997/02/06 | 980 | 980 | 980 | 980 | 3,000 |
1997/02/05 | 990 | 990 | 990 | 990 | 2,000 |
1997/02/04 | 990 | 990 | 990 | 990 | 6,000 |
1997/02/03 | 990 | 990 | 990 | 990 | 2,000 |
1997/01/31 | 970 | 990 | 970 | 990 | 22,000 |
1997/01/29 | 970 | 970 | 970 | 970 | 2,000 |
1997/01/28 | 970 | 970 | 970 | 970 | 1,000 |
1997/01/27 | 990 | 990 | 976 | 976 | 3,000 |
1997/01/24 | 1,030 | 1,030 | 990 | 990 | 9,000 |
1997/01/22 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 |
1997/01/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
1997/01/20 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
1997/01/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
1997/01/16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1997/01/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
1997/01/10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1997/01/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1997/01/07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |