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 |
---|---|---|---|---|---|
2000/12/29 | 540 | 540 | 540 | 540 | 2,000 |
2000/12/28 | 551 | 551 | 530 | 530 | 5,000 |
2000/12/27 | 500 | 500 | 491 | 491 | 4,000 |
2000/12/26 | 491 | 491 | 491 | 491 | 1,000 |
2000/12/25 | 510 | 510 | 491 | 491 | 3,000 |
2000/12/22 | 501 | 501 | 501 | 501 | 1,000 |
2000/12/21 | 500 | 500 | 500 | 500 | 1,000 |
2000/12/20 | 559 | 559 | 510 | 510 | 4,000 |
2000/12/19 | 570 | 570 | 570 | 570 | 9,000 |
2000/12/15 | 569 | 570 | 569 | 570 | 2,000 |
2000/12/14 | 550 | 570 | 550 | 570 | 2,000 |
2000/12/12 | 517 | 517 | 517 | 517 | 1,000 |
2000/12/08 | 567 | 567 | 567 | 567 | 3,000 |
2000/12/06 | 568 | 568 | 568 | 568 | 1,000 |
2000/12/01 | 568 | 568 | 568 | 568 | 1,000 |
2000/11/30 | 584 | 584 | 584 | 584 | 1,000 |
2000/11/29 | 600 | 600 | 600 | 600 | 2,000 |
2000/11/28 | 588 | 588 | 588 | 588 | 1,000 |
2000/11/27 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/24 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/22 | 500 | 500 | 500 | 500 | 1,000 |
2000/11/21 | 510 | 510 | 500 | 500 | 9,000 |
2000/11/17 | 530 | 530 | 530 | 530 | 1,000 |
2000/11/16 | 530 | 530 | 530 | 530 | 1,000 |
2000/11/13 | 600 | 600 | 600 | 600 | 1,000 |
2000/11/10 | 600 | 600 | 600 | 600 | 2,000 |
2000/11/08 | 555 | 585 | 555 | 585 | 3,000 |
2000/11/06 | 551 | 551 | 551 | 551 | 1,000 |
2000/11/01 | 570 | 578 | 561 | 578 | 4,000 |
2000/10/30 | 582 | 582 | 582 | 582 | 1,000 |
2000/10/27 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/26 | 550 | 551 | 550 | 551 | 5,000 |
2000/10/25 | 560 | 560 | 550 | 550 | 3,000 |
2000/10/23 | 585 | 585 | 585 | 585 | 1,000 |
2000/10/20 | 589 | 589 | 585 | 585 | 2,000 |
2000/10/16 | 599 | 599 | 599 | 599 | 1,000 |
2000/10/13 | 600 | 600 | 600 | 600 | 1,000 |
2000/10/12 | 590 | 600 | 580 | 600 | 3,000 |
2000/10/11 | 610 | 610 | 600 | 600 | 3,000 |
2000/10/10 | 610 | 610 | 610 | 610 | 1,000 |
2000/10/06 | 610 | 610 | 610 | 610 | 3,000 |
2000/10/05 | 630 | 630 | 630 | 630 | 1,000 |
2000/10/04 | 630 | 630 | 630 | 630 | 2,000 |
2000/10/03 | 650 | 650 | 650 | 650 | 1,000 |
2000/10/02 | 640 | 650 | 640 | 650 | 2,000 |
2000/09/29 | 658 | 658 | 639 | 639 | 2,000 |
2000/09/28 | 658 | 658 | 658 | 658 | 1,000 |
2000/09/27 | 673 | 673 | 658 | 658 | 2,000 |
2000/09/26 | 685 | 685 | 678 | 678 | 3,000 |
2000/09/22 | 689 | 689 | 689 | 689 | 1,000 |
2000/09/21 | 708 | 708 | 708 | 708 | 1,000 |
2000/09/20 | 710 | 710 | 708 | 708 | 6,000 |
2000/09/18 | 720 | 720 | 710 | 710 | 2,000 |
2000/09/14 | 710 | 720 | 710 | 720 | 3,000 |
2000/09/13 | 720 | 720 | 720 | 720 | 1,000 |
2000/09/12 | 710 | 710 | 710 | 710 | 1,000 |
2000/09/11 | 720 | 720 | 720 | 720 | 8,000 |
2000/09/08 | 710 | 711 | 710 | 711 | 3,000 |
2000/09/07 | 719 | 720 | 710 | 710 | 3,000 |
2000/09/06 | 721 | 725 | 720 | 720 | 6,000 |
2000/09/05 | 720 | 720 | 720 | 720 | 3,000 |
2000/09/04 | 720 | 720 | 720 | 720 | 1,000 |
2000/09/01 | 750 | 750 | 750 | 750 | 1,000 |
2000/08/31 | 760 | 760 | 750 | 750 | 3,000 |
2000/08/29 | 760 | 760 | 760 | 760 | 3,000 |
2000/08/28 | 760 | 760 | 760 | 760 | 4,000 |
2000/08/25 | 760 | 760 | 760 | 760 | 2,000 |
2000/08/22 | 730 | 730 | 730 | 730 | 6,000 |
2000/08/21 | 750 | 750 | 749 | 749 | 2,000 |
2000/08/18 | 790 | 790 | 770 | 770 | 8,000 |
2000/08/17 | 722 | 754 | 722 | 754 | 6,000 |
2000/08/16 | 723 | 740 | 723 | 740 | 2,000 |
2000/08/15 | 721 | 750 | 721 | 750 | 3,000 |
2000/08/14 | 750 | 750 | 750 | 750 | 3,000 |
2000/08/11 | 713 | 719 | 713 | 719 | 3,000 |
2000/08/10 | 712 | 712 | 712 | 712 | 1,000 |
2000/08/09 | 734 | 734 | 710 | 710 | 3,000 |
2000/08/03 | 741 | 741 | 735 | 735 | 2,000 |
2000/08/01 | 702 | 702 | 702 | 702 | 1,000 |
2000/07/31 | 725 | 730 | 725 | 730 | 3,000 |
2000/07/28 | 722 | 750 | 722 | 750 | 3,000 |
2000/07/27 | 795 | 795 | 795 | 795 | 3,000 |
2000/07/26 | 741 | 797 | 741 | 797 | 2,000 |
2000/07/25 | 726 | 726 | 726 | 726 | 1,000 |
2000/07/24 | 804 | 804 | 804 | 804 | 1,000 |
2000/07/21 | 809 | 809 | 809 | 809 | 1,000 |
2000/07/19 | 800 | 800 | 800 | 800 | 1,000 |
2000/07/17 | 811 | 811 | 810 | 810 | 2,000 |
2000/07/14 | 811 | 811 | 811 | 811 | 12,000 |
2000/07/13 | 819 | 819 | 810 | 810 | 5,000 |
2000/07/12 | 830 | 830 | 819 | 819 | 4,000 |
2000/07/11 | 819 | 820 | 819 | 819 | 5,000 |
2000/07/10 | 808 | 820 | 808 | 808 | 4,000 |
2000/07/07 | 804 | 808 | 800 | 808 | 5,000 |
2000/07/06 | 820 | 820 | 820 | 820 | 1,000 |
2000/07/05 | 820 | 820 | 820 | 820 | 2,000 |
2000/07/04 | 820 | 820 | 810 | 820 | 4,000 |
2000/07/03 | 802 | 821 | 802 | 820 | 5,000 |
2000/06/30 | 829 | 829 | 795 | 806 | 5,000 |
2000/06/29 | 870 | 870 | 840 | 840 | 4,000 |
2000/06/28 | 820 | 830 | 820 | 830 | 6,000 |
2000/06/27 | 810 | 875 | 810 | 860 | 10,000 |
2000/06/26 | 788 | 810 | 788 | 810 | 12,000 |
2000/06/23 | 730 | 788 | 730 | 788 | 7,000 |
2000/06/22 | 730 | 740 | 730 | 740 | 4,000 |
2000/06/21 | 700 | 710 | 700 | 710 | 15,000 |
2000/06/20 | 679 | 680 | 679 | 680 | 3,000 |
2000/06/19 | 690 | 690 | 690 | 690 | 1,000 |
2000/06/16 | 681 | 681 | 680 | 680 | 2,000 |
2000/06/15 | 690 | 690 | 680 | 680 | 2,000 |
2000/06/14 | 690 | 690 | 690 | 690 | 1,000 |
2000/06/09 | 695 | 695 | 695 | 695 | 2,000 |
2000/06/08 | 694 | 694 | 691 | 691 | 4,000 |
2000/06/07 | 691 | 691 | 691 | 691 | 1,000 |
2000/06/06 | 705 | 705 | 703 | 703 | 2,000 |
2000/06/05 | 705 | 710 | 705 | 705 | 3,000 |
2000/06/02 | 700 | 700 | 692 | 692 | 2,000 |
2000/06/01 | 700 | 700 | 700 | 700 | 1,000 |
2000/05/31 | 738 | 738 | 738 | 738 | 1,000 |
2000/05/30 | 746 | 746 | 746 | 746 | 3,000 |
2000/05/29 | 749 | 749 | 749 | 749 | 2,000 |
2000/05/26 | 663 | 714 | 663 | 710 | 5,000 |
2000/05/25 | 700 | 700 | 650 | 650 | 2,000 |
2000/05/24 | 651 | 651 | 650 | 650 | 5,000 |
2000/05/23 | 680 | 680 | 680 | 680 | 1,000 |
2000/05/22 | 690 | 690 | 660 | 660 | 4,000 |
2000/05/19 | 710 | 710 | 710 | 710 | 2,000 |
2000/05/18 | 748 | 748 | 740 | 740 | 3,000 |
2000/05/17 | 720 | 745 | 720 | 745 | 3,000 |
2000/05/15 | 700 | 700 | 700 | 700 | 4,000 |
2000/05/12 | 690 | 690 | 690 | 690 | 1,000 |
2000/05/11 | 690 | 690 | 690 | 690 | 1,000 |
2000/05/10 | 690 | 690 | 690 | 690 | 1,000 |
2000/05/09 | 691 | 700 | 690 | 700 | 4,000 |
2000/05/08 | 700 | 700 | 685 | 690 | 4,000 |
2000/05/02 | 676 | 689 | 676 | 680 | 6,000 |
2000/05/01 | 689 | 689 | 660 | 673 | 11,000 |
2000/04/28 | 700 | 700 | 700 | 700 | 1,000 |
2000/04/27 | 710 | 710 | 700 | 700 | 2,000 |
2000/04/26 | 706 | 706 | 705 | 705 | 2,000 |
2000/04/21 | 706 | 706 | 705 | 705 | 5,000 |
2000/04/20 | 720 | 720 | 701 | 705 | 5,000 |
2000/04/19 | 700 | 700 | 700 | 700 | 1,000 |
2000/04/18 | 701 | 701 | 700 | 700 | 2,000 |
2000/04/17 | 700 | 720 | 700 | 720 | 6,000 |
2000/04/12 | 765 | 765 | 765 | 765 | 1,000 |
2000/04/10 | 750 | 770 | 750 | 770 | 6,000 |
2000/04/07 | 770 | 790 | 770 | 770 | 4,000 |
2000/04/06 | 752 | 770 | 752 | 770 | 6,000 |
2000/04/05 | 750 | 800 | 750 | 800 | 3,000 |
2000/04/04 | 830 | 830 | 752 | 792 | 4,000 |
2000/04/03 | 840 | 840 | 840 | 840 | 1,000 |
2000/03/31 | 809 | 840 | 799 | 840 | 6,000 |
2000/03/30 | 799 | 799 | 799 | 799 | 1,000 |
2000/03/29 | 799 | 799 | 799 | 799 | 1,000 |
2000/03/28 | 810 | 819 | 810 | 819 | 2,000 |
2000/03/27 | 780 | 800 | 780 | 800 | 3,000 |
2000/03/24 | 772 | 773 | 772 | 772 | 5,000 |
2000/03/23 | 770 | 770 | 770 | 770 | 3,000 |
2000/03/22 | 770 | 770 | 770 | 770 | 2,000 |
2000/03/21 | 751 | 770 | 751 | 770 | 3,000 |
2000/03/17 | 800 | 810 | 800 | 810 | 7,000 |
2000/03/16 | 810 | 810 | 730 | 730 | 7,000 |
2000/03/15 | 740 | 740 | 700 | 700 | 5,000 |
2000/03/14 | 740 | 750 | 740 | 750 | 4,000 |
2000/03/13 | 840 | 840 | 780 | 780 | 4,000 |
2000/03/10 | 800 | 800 | 790 | 790 | 2,000 |
2000/03/09 | 799 | 800 | 799 | 800 | 2,000 |
2000/03/08 | 790 | 800 | 790 | 800 | 4,000 |
2000/03/07 | 795 | 801 | 790 | 800 | 4,000 |
2000/03/06 | 820 | 820 | 802 | 802 | 5,000 |
2000/03/03 | 800 | 849 | 800 | 849 | 3,000 |
2000/03/02 | 850 | 850 | 800 | 800 | 8,000 |
2000/03/01 | 813 | 831 | 813 | 831 | 6,000 |
2000/02/29 | 810 | 810 | 809 | 810 | 6,000 |
2000/02/28 | 849 | 849 | 800 | 800 | 9,000 |
2000/02/25 | 849 | 849 | 801 | 801 | 4,000 |
2000/02/24 | 850 | 850 | 849 | 849 | 5,000 |
2000/02/22 | 929 | 930 | 850 | 850 | 4,000 |
2000/02/21 | 950 | 966 | 910 | 930 | 14,000 |
2000/02/18 | 791 | 880 | 791 | 880 | 10,000 |
2000/02/17 | 770 | 780 | 770 | 780 | 9,000 |
2000/02/16 | 809 | 810 | 790 | 790 | 10,000 |
2000/02/15 | 810 | 810 | 810 | 810 | 2,000 |
2000/02/14 | 815 | 850 | 815 | 850 | 2,000 |
2000/02/09 | 864 | 864 | 864 | 864 | 1,000 |
2000/02/08 | 864 | 864 | 864 | 864 | 1,000 |
2000/02/07 | 887 | 887 | 869 | 869 | 3,000 |
2000/02/04 | 891 | 891 | 891 | 891 | 1,000 |
2000/02/03 | 879 | 930 | 879 | 929 | 6,000 |
2000/02/02 | 969 | 969 | 949 | 949 | 6,000 |
2000/02/01 | 950 | 969 | 950 | 969 | 4,000 |
2000/01/31 | 880 | 950 | 880 | 950 | 9,000 |
2000/01/28 | 880 | 910 | 880 | 910 | 11,000 |
2000/01/27 | 800 | 850 | 800 | 850 | 4,000 |
2000/01/26 | 799 | 800 | 770 | 770 | 8,000 |
2000/01/25 | 771 | 790 | 770 | 770 | 6,000 |
2000/01/24 | 799 | 799 | 799 | 799 | 2,000 |
2000/01/21 | 760 | 800 | 750 | 799 | 7,000 |
2000/01/20 | 760 | 760 | 760 | 760 | 1,000 |
2000/01/19 | 770 | 770 | 770 | 770 | 4,000 |
2000/01/18 | 785 | 790 | 780 | 780 | 8,000 |
2000/01/17 | 790 | 790 | 769 | 780 | 6,000 |
2000/01/14 | 806 | 820 | 806 | 820 | 3,000 |
2000/01/13 | 800 | 800 | 800 | 800 | 3,000 |
2000/01/12 | 800 | 800 | 800 | 800 | 5,000 |
2000/01/11 | 769 | 820 | 769 | 800 | 12,000 |
2000/01/07 | 770 | 780 | 767 | 767 | 18,000 |
2000/01/06 | 801 | 820 | 776 | 776 | 12,000 |
2000/01/05 | 870 | 880 | 771 | 771 | 9,000 |
2000/01/04 | 880 | 880 | 855 | 855 | 3,000 |