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 |
---|---|---|---|---|---|
2001/12/27 | 325 | 325 | 325 | 325 | 1,000 |
2001/12/26 | 339 | 339 | 339 | 339 | 1,000 |
2001/12/25 | 323 | 323 | 322 | 322 | 34,000 |
2001/12/21 | 322 | 322 | 322 | 322 | 1,000 |
2001/12/20 | 318 | 318 | 318 | 318 | 5,000 |
2001/12/18 | 368 | 368 | 368 | 368 | 2,000 |
2001/12/17 | 371 | 371 | 370 | 370 | 2,000 |
2001/12/12 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/10 | 389 | 389 | 389 | 389 | 1,000 |
2001/11/30 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/27 | 390 | 390 | 390 | 390 | 3,000 |
2001/11/26 | 390 | 390 | 390 | 390 | 5,000 |
2001/11/21 | 394 | 394 | 391 | 391 | 2,000 |
2001/11/14 | 399 | 399 | 399 | 399 | 1,000 |
2001/11/08 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/06 | 417 | 417 | 417 | 417 | 6,000 |
2001/11/05 | 417 | 417 | 417 | 417 | 1,000 |
2001/11/02 | 415 | 415 | 415 | 415 | 1,000 |
2001/11/01 | 420 | 420 | 415 | 415 | 2,000 |
2001/10/31 | 420 | 420 | 415 | 415 | 2,000 |
2001/10/29 | 425 | 425 | 420 | 420 | 6,000 |
2001/10/26 | 458 | 458 | 458 | 458 | 4,000 |
2001/10/25 | 455 | 459 | 454 | 458 | 9,000 |
2001/10/24 | 420 | 450 | 420 | 450 | 14,000 |
2001/10/23 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/22 | 415 | 448 | 415 | 448 | 4,000 |
2001/10/19 | 414 | 414 | 414 | 414 | 1,000 |
2001/10/18 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/17 | 415 | 415 | 415 | 415 | 1,000 |
2001/10/16 | 415 | 415 | 415 | 415 | 2,000 |
2001/10/11 | 422 | 422 | 415 | 415 | 2,000 |
2001/10/09 | 421 | 421 | 421 | 421 | 1,000 |
2001/10/05 | 421 | 421 | 421 | 421 | 1,000 |
2001/10/04 | 435 | 439 | 421 | 421 | 5,000 |
2001/10/03 | 438 | 438 | 438 | 438 | 1,000 |
2001/10/02 | 449 | 449 | 430 | 440 | 3,000 |
2001/09/28 | 460 | 460 | 455 | 455 | 3,000 |
2001/09/27 | 390 | 400 | 390 | 400 | 2,000 |
2001/09/26 | 381 | 390 | 380 | 390 | 5,000 |
2001/09/25 | 370 | 390 | 370 | 375 | 5,000 |
2001/09/21 | 356 | 365 | 355 | 365 | 5,000 |
2001/09/20 | 356 | 356 | 352 | 353 | 4,000 |
2001/09/19 | 350 | 351 | 350 | 351 | 2,000 |
2001/09/18 | 359 | 359 | 340 | 340 | 5,000 |
2001/09/14 | 350 | 359 | 350 | 359 | 4,000 |
2001/09/13 | 360 | 360 | 360 | 360 | 1,000 |
2001/09/12 | 360 | 370 | 360 | 365 | 6,000 |
2001/09/07 | 400 | 400 | 400 | 400 | 3,000 |
2001/09/06 | 411 | 411 | 410 | 410 | 3,000 |
2001/09/04 | 410 | 410 | 410 | 410 | 4,000 |
2001/09/03 | 420 | 420 | 420 | 420 | 1,000 |
2001/08/31 | 424 | 424 | 424 | 424 | 1,000 |
2001/08/29 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/28 | 440 | 440 | 439 | 439 | 2,000 |
2001/08/27 | 421 | 422 | 421 | 421 | 5,000 |
2001/08/24 | 431 | 431 | 421 | 421 | 3,000 |
2001/08/23 | 430 | 432 | 430 | 432 | 3,000 |
2001/08/21 | 445 | 445 | 445 | 445 | 1,000 |
2001/08/17 | 445 | 445 | 445 | 445 | 1,000 |
2001/08/16 | 430 | 430 | 430 | 430 | 7,000 |
2001/08/14 | 460 | 460 | 460 | 460 | 1,000 |
2001/08/08 | 460 | 460 | 460 | 460 | 1,000 |
2001/08/02 | 461 | 461 | 460 | 460 | 2,000 |
2001/07/30 | 522 | 522 | 518 | 518 | 17,000 |
2001/07/19 | 440 | 440 | 440 | 440 | 1,000 |
2001/07/18 | 450 | 450 | 449 | 449 | 2,000 |
2001/07/16 | 461 | 461 | 461 | 461 | 3,000 |
2001/07/13 | 460 | 460 | 460 | 460 | 1,000 |
2001/07/12 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/11 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/10 | 490 | 490 | 490 | 490 | 7,000 |
2001/07/09 | 488 | 490 | 488 | 490 | 3,000 |
2001/07/02 | 491 | 491 | 491 | 491 | 1,000 |
2001/06/29 | 486 | 490 | 486 | 490 | 3,000 |
2001/06/28 | 531 | 531 | 531 | 531 | 3,000 |
2001/06/27 | 491 | 491 | 491 | 491 | 4,000 |
2001/06/25 | 490 | 490 | 490 | 490 | 10,000 |
2001/06/20 | 486 | 486 | 485 | 485 | 3,000 |
2001/06/14 | 472 | 472 | 472 | 472 | 1,000 |
2001/06/13 | 507 | 507 | 507 | 507 | 1,000 |
2001/06/04 | 502 | 502 | 502 | 502 | 3,000 |
2001/06/01 | 502 | 502 | 502 | 502 | 1,000 |
2001/05/31 | 506 | 506 | 502 | 502 | 2,000 |
2001/05/30 | 506 | 506 | 506 | 506 | 3,000 |
2001/05/29 | 535 | 535 | 506 | 506 | 5,000 |
2001/05/28 | 527 | 540 | 527 | 535 | 6,000 |
2001/05/25 | 530 | 530 | 525 | 525 | 2,000 |
2001/05/24 | 539 | 539 | 531 | 531 | 4,000 |
2001/05/22 | 540 | 540 | 540 | 540 | 2,000 |
2001/05/21 | 540 | 540 | 540 | 540 | 3,000 |
2001/05/16 | 530 | 540 | 530 | 540 | 2,000 |
2001/05/14 | 540 | 540 | 531 | 531 | 2,000 |
2001/05/11 | 530 | 540 | 530 | 540 | 14,000 |
2001/05/09 | 540 | 540 | 520 | 533 | 15,000 |
2001/05/08 | 550 | 550 | 540 | 545 | 9,000 |
2001/05/07 | 511 | 550 | 502 | 550 | 17,000 |
2001/05/02 | 500 | 509 | 500 | 509 | 14,000 |
2001/05/01 | 499 | 499 | 499 | 499 | 6,000 |
2001/04/27 | 500 | 500 | 500 | 500 | 6,000 |
2001/04/26 | 484 | 500 | 484 | 500 | 5,000 |
2001/04/25 | 481 | 481 | 481 | 481 | 2,000 |
2001/04/23 | 481 | 483 | 481 | 483 | 3,000 |
2001/04/20 | 480 | 480 | 480 | 480 | 1,000 |
2001/04/19 | 480 | 480 | 480 | 480 | 1,000 |
2001/04/18 | 465 | 472 | 462 | 472 | 3,000 |
2001/04/17 | 470 | 470 | 466 | 466 | 9,000 |
2001/04/16 | 480 | 480 | 480 | 480 | 3,000 |
2001/04/11 | 461 | 480 | 461 | 480 | 5,000 |
2001/04/09 | 451 | 451 | 451 | 451 | 1,000 |
2001/04/06 | 476 | 476 | 450 | 450 | 5,000 |
2001/03/28 | 470 | 483 | 470 | 483 | 4,000 |
2001/03/27 | 470 | 470 | 470 | 470 | 1,000 |
2001/03/26 | 470 | 470 | 470 | 470 | 5,000 |
2001/03/23 | 450 | 481 | 450 | 480 | 4,000 |
2001/03/22 | 441 | 441 | 441 | 441 | 1,000 |
2001/03/21 | 440 | 440 | 440 | 440 | 1,000 |
2001/03/19 | 431 | 484 | 431 | 484 | 4,000 |
2001/03/16 | 436 | 436 | 436 | 436 | 1,000 |
2001/03/15 | 440 | 440 | 435 | 435 | 2,000 |
2001/03/14 | 441 | 441 | 441 | 441 | 1,000 |
2001/03/13 | 431 | 431 | 431 | 431 | 3,000 |
2001/03/12 | 485 | 485 | 481 | 481 | 4,000 |
2001/03/08 | 482 | 482 | 482 | 482 | 1,000 |
2001/03/07 | 471 | 481 | 471 | 481 | 2,000 |
2001/03/06 | 469 | 470 | 469 | 469 | 8,000 |
2001/03/02 | 480 | 480 | 480 | 480 | 1,000 |
2001/03/01 | 480 | 481 | 480 | 481 | 2,000 |
2001/02/28 | 481 | 483 | 481 | 483 | 3,000 |
2001/02/27 | 500 | 500 | 500 | 500 | 1,000 |
2001/02/26 | 500 | 500 | 500 | 500 | 7,000 |
2001/02/23 | 502 | 502 | 500 | 500 | 2,000 |
2001/02/21 | 506 | 506 | 505 | 505 | 3,000 |
2001/02/19 | 505 | 505 | 505 | 505 | 1,000 |
2001/02/16 | 502 | 505 | 502 | 505 | 5,000 |
2001/02/15 | 501 | 501 | 501 | 501 | 2,000 |
2001/02/14 | 501 | 501 | 501 | 501 | 1,000 |
2001/02/13 | 505 | 505 | 502 | 503 | 6,000 |
2001/02/09 | 501 | 501 | 501 | 501 | 2,000 |
2001/02/08 | 511 | 511 | 501 | 501 | 6,000 |
2001/02/07 | 491 | 501 | 491 | 501 | 2,000 |
2001/02/06 | 510 | 511 | 510 | 511 | 2,000 |
2001/02/05 | 505 | 511 | 505 | 511 | 59,000 |
2001/02/02 | 505 | 505 | 505 | 505 | 4,000 |
2001/01/30 | 520 | 520 | 510 | 510 | 3,000 |
2001/01/29 | 514 | 514 | 514 | 514 | 3,000 |
2001/01/26 | 513 | 513 | 512 | 513 | 3,000 |
2001/01/25 | 530 | 530 | 512 | 512 | 2,000 |
2001/01/22 | 550 | 550 | 550 | 550 | 1,000 |
2001/01/19 | 522 | 523 | 522 | 522 | 5,000 |
2001/01/18 | 485 | 511 | 485 | 511 | 4,000 |
2001/01/17 | 460 | 480 | 460 | 480 | 2,000 |
2001/01/16 | 475 | 500 | 475 | 500 | 2,000 |
2001/01/15 | 475 | 475 | 475 | 475 | 1,000 |
2001/01/12 | 480 | 480 | 475 | 475 | 2,000 |
2001/01/11 | 499 | 499 | 490 | 490 | 2,000 |
2001/01/10 | 500 | 500 | 500 | 500 | 3,000 |