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 |
---|---|---|---|---|---|
2002/12/30 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/27 | 290 | 290 | 290 | 290 | 1,000 |
2002/12/26 | 290 | 290 | 290 | 290 | 2,000 |
2002/12/25 | 280 | 300 | 270 | 290 | 9,000 |
2002/12/24 | 280 | 290 | 270 | 290 | 6,000 |
2002/12/19 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/18 | 270 | 300 | 270 | 300 | 2,000 |
2002/12/16 | 284 | 300 | 284 | 300 | 2,000 |
2002/12/12 | 310 | 320 | 310 | 320 | 2,000 |
2002/12/11 | 320 | 320 | 320 | 320 | 1,000 |
2002/12/10 | 289 | 300 | 289 | 300 | 3,000 |
2002/12/09 | 310 | 319 | 310 | 319 | 15,000 |
2002/12/05 | 300 | 310 | 300 | 310 | 3,000 |
2002/12/04 | 300 | 300 | 300 | 300 | 3,000 |
2002/12/03 | 300 | 300 | 300 | 300 | 1,000 |
2002/12/02 | 299 | 299 | 299 | 299 | 1,000 |
2002/11/29 | 299 | 299 | 299 | 299 | 1,000 |
2002/11/28 | 300 | 300 | 290 | 300 | 8,000 |
2002/11/27 | 291 | 291 | 291 | 291 | 3,000 |
2002/11/22 | 290 | 290 | 290 | 290 | 5,000 |
2002/11/20 | 270 | 270 | 260 | 270 | 4,000 |
2002/11/19 | 270 | 270 | 255 | 270 | 6,000 |
2002/11/18 | 270 | 270 | 270 | 270 | 3,000 |
2002/11/15 | 252 | 270 | 252 | 270 | 6,000 |
2002/11/14 | 261 | 272 | 261 | 272 | 5,000 |
2002/11/08 | 265 | 280 | 265 | 265 | 3,000 |
2002/11/01 | 300 | 300 | 300 | 300 | 5,000 |
2002/10/31 | 300 | 300 | 300 | 300 | 3,000 |
2002/10/30 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/29 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/28 | 299 | 299 | 299 | 299 | 5,000 |
2002/10/25 | 274 | 299 | 274 | 299 | 4,000 |
2002/10/23 | 264 | 264 | 264 | 264 | 1,000 |
2002/10/22 | 269 | 269 | 269 | 269 | 1,000 |
2002/10/21 | 269 | 269 | 269 | 269 | 1,000 |
2002/10/18 | 285 | 300 | 285 | 300 | 2,000 |
2002/10/16 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/15 | 265 | 265 | 265 | 265 | 5,000 |
2002/10/10 | 261 | 261 | 261 | 261 | 3,000 |
2002/10/09 | 281 | 300 | 281 | 300 | 2,000 |
2002/10/08 | 265 | 265 | 265 | 265 | 1,000 |
2002/10/07 | 290 | 290 | 290 | 290 | 1,000 |
2002/10/03 | 300 | 300 | 300 | 300 | 4,000 |
2002/10/01 | 300 | 300 | 300 | 300 | 1,000 |
2002/09/30 | 302 | 302 | 301 | 301 | 6,000 |
2002/09/27 | 302 | 302 | 302 | 302 | 6,000 |
2002/09/26 | 305 | 305 | 301 | 301 | 5,000 |
2002/09/19 | 310 | 310 | 305 | 305 | 5,000 |
2002/09/18 | 305 | 305 | 305 | 305 | 2,000 |
2002/09/17 | 303 | 305 | 303 | 305 | 3,000 |
2002/09/12 | 305 | 306 | 305 | 305 | 5,000 |
2002/09/11 | 319 | 319 | 305 | 305 | 4,000 |
2002/09/10 | 316 | 316 | 316 | 316 | 1,000 |
2002/09/09 | 316 | 316 | 316 | 316 | 1,000 |
2002/09/06 | 316 | 316 | 316 | 316 | 2,000 |
2002/09/05 | 318 | 318 | 316 | 316 | 3,000 |
2002/09/03 | 349 | 349 | 343 | 343 | 6,000 |
2002/08/29 | 360 | 360 | 360 | 360 | 1,000 |
2002/08/27 | 350 | 350 | 350 | 350 | 2,000 |
2002/08/26 | 350 | 350 | 350 | 350 | 1,000 |
2002/08/23 | 340 | 340 | 340 | 340 | 3,000 |
2002/08/22 | 340 | 340 | 340 | 340 | 3,000 |
2002/08/19 | 340 | 340 | 340 | 340 | 1,000 |
2002/08/16 | 340 | 340 | 340 | 340 | 1,000 |
2002/08/15 | 350 | 350 | 343 | 343 | 2,000 |
2002/08/14 | 355 | 355 | 355 | 355 | 1,000 |
2002/08/08 | 357 | 357 | 357 | 357 | 2,000 |
2002/08/02 | 390 | 390 | 390 | 390 | 1,000 |
2002/07/30 | 410 | 410 | 405 | 405 | 5,000 |
2002/07/29 | 365 | 365 | 365 | 365 | 1,000 |
2002/07/26 | 365 | 365 | 365 | 365 | 2,000 |
2002/07/17 | 365 | 365 | 365 | 365 | 2,000 |
2002/07/16 | 365 | 365 | 365 | 365 | 2,000 |
2002/07/15 | 365 | 365 | 365 | 365 | 1,000 |
2002/07/12 | 390 | 390 | 390 | 390 | 5,000 |
2002/07/11 | 371 | 371 | 371 | 371 | 1,000 |
2002/07/09 | 370 | 370 | 370 | 370 | 1,000 |
2002/07/08 | 366 | 370 | 366 | 370 | 4,000 |
2002/07/05 | 365 | 365 | 365 | 365 | 1,000 |
2002/07/04 | 365 | 365 | 365 | 365 | 2,000 |
2002/07/02 | 370 | 370 | 365 | 365 | 2,000 |
2002/06/28 | 365 | 365 | 365 | 365 | 1,000 |
2002/06/26 | 378 | 378 | 377 | 377 | 4,000 |
2002/06/25 | 371 | 377 | 370 | 377 | 4,000 |
2002/06/24 | 377 | 377 | 377 | 377 | 1,000 |
2002/06/20 | 388 | 388 | 377 | 377 | 4,000 |
2002/06/19 | 391 | 391 | 388 | 388 | 2,000 |
2002/06/14 | 390 | 391 | 390 | 391 | 2,000 |
2002/06/11 | 390 | 390 | 390 | 390 | 2,000 |
2002/06/10 | 390 | 390 | 390 | 390 | 4,000 |
2002/06/06 | 390 | 390 | 390 | 390 | 1,000 |
2002/06/04 | 410 | 410 | 410 | 410 | 1,000 |
2002/06/03 | 410 | 410 | 410 | 410 | 4,000 |
2002/05/30 | 381 | 390 | 381 | 381 | 5,000 |
2002/05/29 | 381 | 381 | 360 | 375 | 19,000 |
2002/05/28 | 416 | 416 | 416 | 416 | 1,000 |
2002/05/27 | 403 | 428 | 403 | 406 | 12,000 |
2002/05/24 | 367 | 367 | 367 | 367 | 1,000 |
2002/05/23 | 365 | 365 | 365 | 365 | 1,000 |
2002/05/21 | 375 | 375 | 370 | 370 | 2,000 |
2002/05/20 | 375 | 375 | 375 | 375 | 3,000 |
2002/05/16 | 345 | 345 | 345 | 345 | 1,000 |
2002/05/15 | 375 | 375 | 375 | 375 | 1,000 |
2002/05/14 | 371 | 371 | 371 | 371 | 1,000 |
2002/05/08 | 395 | 395 | 378 | 378 | 2,000 |
2002/04/30 | 375 | 375 | 375 | 375 | 1,000 |
2002/04/26 | 375 | 375 | 375 | 375 | 4,000 |
2002/04/25 | 371 | 375 | 371 | 375 | 7,000 |
2002/04/24 | 370 | 370 | 370 | 370 | 1,000 |
2002/04/19 | 375 | 375 | 375 | 375 | 6,000 |
2002/04/17 | 375 | 375 | 375 | 375 | 2,000 |
2002/04/12 | 378 | 378 | 375 | 375 | 3,000 |
2002/04/10 | 378 | 378 | 378 | 378 | 2,000 |
2002/04/09 | 378 | 378 | 378 | 378 | 1,000 |
2002/04/04 | 400 | 400 | 398 | 398 | 2,000 |
2002/03/28 | 398 | 398 | 398 | 398 | 1,000 |
2002/03/26 | 400 | 400 | 398 | 398 | 4,000 |
2002/03/22 | 400 | 400 | 400 | 400 | 2,000 |
2002/03/15 | 400 | 401 | 400 | 401 | 3,000 |
2002/03/14 | 420 | 420 | 420 | 420 | 1,000 |
2002/03/13 | 420 | 440 | 420 | 440 | 4,000 |
2002/03/12 | 420 | 430 | 420 | 420 | 8,000 |
2002/03/11 | 400 | 420 | 400 | 420 | 6,000 |
2002/03/08 | 390 | 394 | 390 | 394 | 4,000 |
2002/03/07 | 380 | 380 | 380 | 380 | 1,000 |
2002/03/06 | 380 | 380 | 380 | 380 | 3,000 |
2002/03/05 | 380 | 380 | 380 | 380 | 1,000 |
2002/03/04 | 380 | 390 | 380 | 380 | 4,000 |
2002/03/01 | 370 | 370 | 370 | 370 | 1,000 |
2002/02/28 | 351 | 351 | 350 | 351 | 4,000 |
2002/02/27 | 331 | 331 | 331 | 331 | 5,000 |
2002/02/26 | 331 | 331 | 331 | 331 | 1,000 |
2002/02/22 | 324 | 330 | 320 | 330 | 3,000 |
2002/02/21 | 324 | 324 | 324 | 324 | 1,000 |
2002/02/20 | 325 | 325 | 325 | 325 | 2,000 |
2002/02/07 | 322 | 322 | 321 | 321 | 2,000 |
2002/02/06 | 321 | 321 | 321 | 321 | 1,000 |
2002/02/05 | 321 | 321 | 321 | 321 | 1,000 |
2002/02/04 | 321 | 321 | 321 | 321 | 1,000 |
2002/01/31 | 335 | 335 | 335 | 335 | 1,000 |
2002/01/30 | 349 | 349 | 345 | 345 | 11,000 |
2002/01/28 | 320 | 320 | 320 | 320 | 5,000 |
2002/01/22 | 330 | 330 | 330 | 330 | 1,000 |
2002/01/18 | 330 | 330 | 330 | 330 | 1,000 |
2002/01/16 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/15 | 344 | 344 | 343 | 343 | 3,000 |
2002/01/11 | 341 | 341 | 341 | 341 | 1,000 |
2002/01/10 | 341 | 341 | 340 | 340 | 2,000 |
2002/01/09 | 388 | 388 | 388 | 388 | 1,000 |
2002/01/08 | 388 | 388 | 388 | 388 | 1,000 |