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
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

このページの先頭へ