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 |
---|---|---|---|---|---|
1998/12/30 | 790 | 790 | 790 | 790 | 1,000 |
1998/12/29 | 780 | 780 | 770 | 770 | 3,000 |
1998/12/28 | 780 | 785 | 780 | 785 | 4,000 |
1998/12/25 | 770 | 770 | 770 | 770 | 2,000 |
1998/12/24 | 781 | 781 | 775 | 775 | 4,000 |
1998/12/22 | 771 | 775 | 770 | 775 | 6,000 |
1998/12/21 | 769 | 770 | 769 | 770 | 5,000 |
1998/12/18 | 759 | 770 | 755 | 765 | 7,000 |
1998/12/17 | 760 | 760 | 760 | 760 | 1,000 |
1998/12/16 | 720 | 720 | 695 | 700 | 5,000 |
1998/12/15 | 745 | 745 | 745 | 745 | 1,000 |
1998/12/14 | 775 | 775 | 775 | 775 | 1,000 |
1998/12/11 | 774 | 775 | 774 | 775 | 2,000 |
1998/12/10 | 775 | 780 | 775 | 775 | 8,000 |
1998/12/09 | 758 | 788 | 758 | 780 | 17,000 |
1998/12/08 | 750 | 758 | 740 | 758 | 8,000 |
1998/12/07 | 702 | 739 | 702 | 730 | 8,000 |
1998/12/04 | 699 | 699 | 699 | 699 | 1,000 |
1998/12/02 | 757 | 757 | 757 | 757 | 1,000 |
1998/12/01 | 760 | 760 | 760 | 760 | 1,000 |
1998/11/30 | 761 | 761 | 760 | 760 | 5,000 |
1998/11/27 | 729 | 761 | 728 | 761 | 14,000 |
1998/11/26 | 705 | 728 | 705 | 728 | 6,000 |
1998/11/24 | 711 | 711 | 695 | 709 | 4,000 |
1998/11/20 | 680 | 680 | 671 | 671 | 3,000 |
1998/11/19 | 681 | 695 | 681 | 695 | 6,000 |
1998/11/18 | 681 | 681 | 681 | 681 | 1,000 |
1998/11/17 | 685 | 695 | 680 | 680 | 6,000 |
1998/11/16 | 680 | 680 | 671 | 680 | 7,000 |
1998/11/13 | 669 | 669 | 635 | 635 | 6,000 |
1998/11/12 | 650 | 675 | 637 | 675 | 4,000 |
1998/11/11 | 640 | 640 | 640 | 640 | 1,000 |
1998/11/10 | 650 | 650 | 650 | 650 | 1,000 |
1998/11/09 | 660 | 660 | 660 | 660 | 1,000 |
1998/11/06 | 671 | 671 | 671 | 671 | 1,000 |
1998/11/05 | 671 | 671 | 670 | 671 | 8,000 |
1998/11/04 | 634 | 660 | 634 | 660 | 9,000 |
1998/11/02 | 635 | 635 | 634 | 634 | 3,000 |
1998/10/30 | 635 | 635 | 635 | 635 | 3,000 |
1998/10/29 | 635 | 635 | 635 | 635 | 2,000 |
1998/10/28 | 630 | 642 | 630 | 635 | 12,000 |
1998/10/27 | 610 | 610 | 610 | 610 | 2,000 |
1998/10/26 | 610 | 610 | 610 | 610 | 3,000 |
1998/10/23 | 610 | 610 | 600 | 600 | 12,000 |
1998/10/22 | 591 | 621 | 591 | 610 | 8,000 |
1998/10/21 | 610 | 621 | 610 | 621 | 5,000 |
1998/10/20 | 609 | 610 | 609 | 610 | 6,000 |
1998/10/15 | 614 | 614 | 613 | 613 | 2,000 |
1998/10/14 | 610 | 615 | 610 | 615 | 2,000 |
1998/10/13 | 615 | 615 | 615 | 615 | 1,000 |
1998/10/12 | 640 | 640 | 615 | 615 | 3,000 |
1998/10/08 | 650 | 650 | 650 | 650 | 1,000 |
1998/10/07 | 650 | 650 | 650 | 650 | 1,000 |
1998/10/06 | 651 | 651 | 651 | 651 | 1,000 |
1998/10/02 | 684 | 685 | 684 | 685 | 2,000 |
1998/09/30 | 650 | 700 | 650 | 700 | 9,000 |
1998/09/28 | 690 | 690 | 680 | 688 | 5,000 |
1998/09/25 | 690 | 690 | 690 | 690 | 1,000 |
1998/09/24 | 700 | 700 | 700 | 700 | 1,000 |
1998/09/22 | 700 | 700 | 700 | 700 | 2,000 |
1998/09/18 | 730 | 730 | 720 | 720 | 2,000 |
1998/09/16 | 710 | 750 | 700 | 750 | 7,000 |
1998/09/14 | 710 | 710 | 710 | 710 | 1,000 |
1998/09/10 | 730 | 736 | 730 | 730 | 5,000 |
1998/09/09 | 680 | 730 | 680 | 730 | 4,000 |
1998/09/08 | 750 | 750 | 750 | 750 | 1,000 |
1998/09/07 | 749 | 770 | 749 | 770 | 8,000 |
1998/09/04 | 730 | 750 | 680 | 750 | 17,000 |
1998/09/03 | 760 | 760 | 750 | 750 | 4,000 |
1998/09/02 | 760 | 760 | 760 | 760 | 3,000 |
1998/09/01 | 745 | 745 | 730 | 730 | 2,000 |
1998/08/31 | 750 | 750 | 750 | 750 | 2,000 |
1998/08/28 | 688 | 710 | 688 | 710 | 11,000 |
1998/08/27 | 798 | 798 | 788 | 788 | 2,000 |
1998/08/26 | 800 | 800 | 799 | 799 | 4,000 |
1998/08/25 | 800 | 800 | 780 | 780 | 4,000 |
1998/08/24 | 800 | 800 | 800 | 800 | 4,000 |
1998/08/21 | 800 | 800 | 800 | 800 | 1,000 |
1998/08/20 | 840 | 860 | 840 | 860 | 3,000 |
1998/08/19 | 840 | 850 | 840 | 850 | 6,000 |
1998/08/18 | 840 | 840 | 840 | 840 | 1,000 |
1998/08/17 | 850 | 850 | 850 | 850 | 1,000 |
1998/08/14 | 865 | 865 | 851 | 851 | 2,000 |
1998/08/13 | 865 | 865 | 865 | 865 | 1,000 |
1998/08/11 | 880 | 880 | 880 | 880 | 7,000 |
1998/08/07 | 880 | 880 | 880 | 880 | 1,000 |
1998/08/06 | 880 | 883 | 880 | 883 | 4,000 |
1998/08/05 | 883 | 883 | 883 | 883 | 1,000 |
1998/08/04 | 885 | 885 | 885 | 885 | 2,000 |
1998/08/03 | 891 | 891 | 880 | 885 | 6,000 |
1998/07/31 | 890 | 890 | 890 | 890 | 3,000 |
1998/07/30 | 890 | 890 | 890 | 890 | 1,000 |
1998/07/29 | 891 | 891 | 891 | 891 | 1,000 |
1998/07/28 | 898 | 898 | 891 | 891 | 2,000 |
1998/07/27 | 901 | 901 | 900 | 900 | 6,000 |
1998/07/24 | 880 | 900 | 880 | 900 | 3,000 |
1998/07/23 | 880 | 880 | 880 | 880 | 2,000 |
1998/07/22 | 900 | 900 | 890 | 890 | 5,000 |
1998/07/21 | 910 | 916 | 910 | 910 | 9,000 |
1998/07/17 | 880 | 900 | 880 | 890 | 5,000 |
1998/07/16 | 879 | 880 | 870 | 870 | 3,000 |
1998/07/15 | 880 | 880 | 880 | 880 | 1,000 |
1998/07/14 | 900 | 900 | 900 | 900 | 8,000 |
1998/07/13 | 900 | 900 | 900 | 900 | 2,000 |
1998/07/10 | 851 | 851 | 851 | 851 | 7,000 |
1998/07/09 | 900 | 900 | 890 | 900 | 5,000 |
1998/07/08 | 850 | 850 | 850 | 850 | 1,000 |
1998/07/07 | 900 | 900 | 900 | 900 | 1,000 |
1998/07/06 | 905 | 909 | 905 | 905 | 10,000 |
1998/07/03 | 910 | 910 | 910 | 910 | 1,000 |
1998/07/02 | 831 | 840 | 831 | 840 | 6,000 |
1998/07/01 | 830 | 830 | 830 | 830 | 8,000 |
1998/06/30 | 830 | 830 | 830 | 830 | 1,000 |
1998/06/29 | 801 | 801 | 781 | 800 | 3,000 |
1998/06/26 | 810 | 810 | 810 | 810 | 2,000 |
1998/06/25 | 810 | 810 | 810 | 810 | 2,000 |
1998/06/24 | 810 | 810 | 810 | 810 | 2,000 |
1998/06/23 | 810 | 810 | 810 | 810 | 2,000 |
1998/06/22 | 810 | 810 | 810 | 810 | 1,000 |
1998/06/19 | 850 | 850 | 850 | 850 | 1,000 |
1998/06/18 | 854 | 863 | 853 | 853 | 5,000 |
1998/06/17 | 849 | 849 | 849 | 849 | 1,000 |
1998/06/15 | 880 | 880 | 860 | 860 | 6,000 |
1998/06/12 | 899 | 899 | 899 | 899 | 1,000 |
1998/06/09 | 903 | 903 | 903 | 903 | 1,000 |
1998/06/08 | 903 | 903 | 903 | 903 | 1,000 |
1998/06/05 | 903 | 903 | 903 | 903 | 3,000 |
1998/06/04 | 903 | 903 | 903 | 903 | 3,000 |
1998/06/03 | 923 | 923 | 923 | 923 | 1,000 |
1998/06/02 | 910 | 924 | 909 | 924 | 5,000 |
1998/06/01 | 905 | 910 | 905 | 910 | 2,000 |
1998/05/28 | 940 | 940 | 940 | 940 | 1,000 |
1998/05/27 | 951 | 951 | 945 | 945 | 9,000 |
1998/05/26 | 954 | 954 | 954 | 954 | 2,000 |
1998/05/25 | 970 | 970 | 964 | 964 | 4,000 |
1998/05/22 | 950 | 970 | 950 | 970 | 4,000 |
1998/05/21 | 950 | 960 | 950 | 960 | 2,000 |
1998/05/20 | 960 | 987 | 960 | 980 | 9,000 |
1998/05/19 | 921 | 950 | 921 | 950 | 23,000 |
1998/05/18 | 902 | 921 | 902 | 921 | 3,000 |
1998/05/15 | 912 | 913 | 912 | 912 | 7,000 |
1998/05/14 | 920 | 920 | 920 | 920 | 3,000 |
1998/05/12 | 930 | 930 | 930 | 930 | 1,000 |
1998/05/11 | 920 | 930 | 920 | 930 | 3,000 |
1998/05/08 | 916 | 917 | 916 | 917 | 3,000 |
1998/05/07 | 926 | 926 | 921 | 921 | 3,000 |
1998/05/06 | 960 | 960 | 945 | 945 | 5,000 |
1998/05/01 | 953 | 953 | 940 | 940 | 3,000 |
1998/04/30 | 917 | 917 | 902 | 902 | 5,000 |
1998/04/28 | 960 | 960 | 940 | 940 | 3,000 |
1998/04/27 | 1,003 | 1,003 | 960 | 960 | 6,000 |
1998/04/24 | 899 | 953 | 899 | 953 | 27,000 |
1998/04/23 | 900 | 900 | 899 | 899 | 5,000 |
1998/04/22 | 851 | 851 | 851 | 851 | 2,000 |
1998/04/21 | 860 | 860 | 850 | 850 | 2,000 |
1998/04/20 | 900 | 900 | 860 | 860 | 6,000 |
1998/04/16 | 899 | 899 | 865 | 865 | 4,000 |
1998/04/15 | 891 | 900 | 891 | 899 | 10,000 |
1998/04/14 | 880 | 881 | 880 | 881 | 3,000 |
1998/04/13 | 880 | 880 | 880 | 880 | 5,000 |
1998/04/10 | 871 | 871 | 860 | 860 | 3,000 |
1998/04/09 | 851 | 851 | 851 | 851 | 6,000 |
1998/04/08 | 840 | 842 | 840 | 840 | 12,000 |
1998/04/06 | 840 | 840 | 840 | 840 | 1,000 |
1998/04/02 | 880 | 880 | 880 | 880 | 1,000 |
1998/03/31 | 880 | 880 | 880 | 880 | 1,000 |
1998/03/30 | 880 | 880 | 880 | 880 | 1,000 |
1998/03/25 | 888 | 888 | 888 | 888 | 1,000 |
1998/03/24 | 904 | 904 | 904 | 904 | 1,000 |
1998/03/23 | 915 | 915 | 907 | 907 | 2,000 |
1998/03/20 | 911 | 915 | 911 | 915 | 5,000 |
1998/03/19 | 879 | 905 | 879 | 905 | 6,000 |
1998/03/18 | 880 | 880 | 879 | 879 | 6,000 |
1998/03/17 | 830 | 830 | 830 | 830 | 1,000 |
1998/03/16 | 803 | 803 | 803 | 803 | 2,000 |
1998/03/12 | 803 | 803 | 802 | 802 | 4,000 |
1998/03/11 | 803 | 803 | 803 | 803 | 1,000 |
1998/03/05 | 810 | 810 | 790 | 791 | 21,000 |
1998/03/04 | 840 | 841 | 811 | 811 | 11,000 |
1998/03/03 | 845 | 845 | 841 | 841 | 4,000 |
1998/03/02 | 838 | 848 | 838 | 848 | 3,000 |
1998/02/27 | 848 | 848 | 848 | 848 | 1,000 |
1998/02/26 | 849 | 849 | 849 | 849 | 2,000 |
1998/02/24 | 848 | 850 | 848 | 850 | 12,000 |
1998/02/20 | 848 | 848 | 848 | 848 | 1,000 |
1998/02/19 | 878 | 878 | 878 | 878 | 1,000 |
1998/02/18 | 843 | 843 | 842 | 843 | 4,000 |
1998/02/17 | 850 | 850 | 825 | 825 | 7,000 |
1998/02/16 | 900 | 900 | 880 | 880 | 4,000 |
1998/02/13 | 908 | 908 | 908 | 908 | 1,000 |
1998/02/12 | 911 | 911 | 911 | 911 | 1,000 |
1998/02/10 | 910 | 920 | 910 | 920 | 2,000 |
1998/02/09 | 910 | 910 | 900 | 900 | 5,000 |
1998/02/06 | 910 | 910 | 910 | 910 | 1,000 |
1998/02/03 | 950 | 950 | 950 | 950 | 2,000 |
1998/01/29 | 951 | 955 | 950 | 953 | 4,000 |
1998/01/28 | 920 | 950 | 920 | 950 | 9,000 |
1998/01/27 | 930 | 930 | 930 | 930 | 7,000 |
1998/01/26 | 910 | 930 | 910 | 930 | 3,000 |
1998/01/23 | 890 | 900 | 890 | 900 | 2,000 |
1998/01/22 | 910 | 910 | 890 | 890 | 4,000 |
1998/01/21 | 900 | 920 | 900 | 920 | 7,000 |
1998/01/20 | 890 | 890 | 880 | 880 | 2,000 |
1998/01/19 | 880 | 880 | 880 | 880 | 3,000 |
1998/01/16 | 810 | 835 | 790 | 820 | 14,000 |
1998/01/14 | 780 | 780 | 780 | 780 | 6,000 |
1998/01/13 | 790 | 790 | 790 | 790 | 2,000 |
1998/01/12 | 800 | 800 | 790 | 790 | 3,000 |
1998/01/09 | 801 | 801 | 799 | 799 | 10,000 |
1998/01/08 | 801 | 810 | 800 | 800 | 11,000 |
1998/01/06 | 838 | 838 | 838 | 838 | 11,000 |
1998/01/05 | 829 | 848 | 828 | 848 | 5,000 |