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
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

このページの先頭へ