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 |
---|---|---|---|---|---|
2003/12/30 | 307 | 307 | 305 | 306 | 10,000 |
2003/12/29 | 295 | 297 | 295 | 297 | 5,000 |
2003/12/26 | 293 | 295 | 293 | 295 | 7,000 |
2003/12/25 | 291 | 293 | 291 | 292 | 6,000 |
2003/12/24 | 296 | 296 | 291 | 291 | 15,000 |
2003/12/22 | 317 | 317 | 317 | 317 | 3,000 |
2003/12/19 | 319 | 319 | 319 | 319 | 3,000 |
2003/12/18 | 319 | 319 | 319 | 319 | 3,000 |
2003/12/17 | 319 | 319 | 319 | 319 | 5,000 |
2003/12/16 | 320 | 320 | 320 | 320 | 3,000 |
2003/12/15 | 328 | 328 | 320 | 320 | 8,000 |
2003/12/12 | 328 | 328 | 328 | 328 | 3,000 |
2003/12/11 | 331 | 331 | 328 | 328 | 5,000 |
2003/12/10 | 324 | 324 | 324 | 324 | 3,000 |
2003/12/09 | 324 | 324 | 324 | 324 | 1,000 |
2003/12/08 | 323 | 323 | 323 | 323 | 12,000 |
2003/12/05 | 323 | 323 | 323 | 323 | 2,000 |
2003/12/03 | 321 | 321 | 321 | 321 | 1,000 |
2003/12/02 | 330 | 330 | 330 | 330 | 1,000 |
2003/11/27 | 340 | 340 | 340 | 340 | 5,000 |
2003/11/26 | 340 | 340 | 340 | 340 | 2,000 |
2003/11/25 | 339 | 339 | 339 | 339 | 1,000 |
2003/11/14 | 350 | 350 | 350 | 350 | 1,000 |
2003/11/12 | 360 | 360 | 360 | 360 | 6,000 |
2003/11/11 | 360 | 360 | 360 | 360 | 3,000 |
2003/11/07 | 365 | 365 | 360 | 360 | 5,000 |
2003/11/06 | 365 | 365 | 365 | 365 | 1,000 |
2003/10/28 | 380 | 380 | 380 | 380 | 3,000 |
2003/10/27 | 380 | 380 | 380 | 380 | 3,000 |
2003/10/24 | 361 | 379 | 361 | 379 | 2,000 |
2003/10/22 | 390 | 390 | 380 | 380 | 3,000 |
2003/10/21 | 392 | 392 | 390 | 392 | 12,000 |
2003/10/20 | 380 | 389 | 380 | 389 | 8,000 |
2003/10/17 | 365 | 379 | 365 | 379 | 7,000 |
2003/10/16 | 355 | 365 | 355 | 365 | 2,000 |
2003/10/15 | 379 | 379 | 370 | 370 | 5,000 |
2003/10/14 | 377 | 377 | 377 | 377 | 3,000 |
2003/10/10 | 377 | 377 | 370 | 370 | 3,000 |
2003/10/09 | 370 | 370 | 370 | 370 | 1,000 |
2003/10/08 | 370 | 370 | 370 | 370 | 1,000 |
2003/10/07 | 380 | 380 | 380 | 380 | 1,000 |
2003/10/06 | 380 | 380 | 380 | 380 | 1,000 |
2003/09/30 | 390 | 390 | 389 | 389 | 3,000 |
2003/09/29 | 371 | 371 | 371 | 371 | 2,000 |
2003/09/26 | 370 | 370 | 370 | 370 | 1,000 |
2003/09/25 | 380 | 380 | 370 | 370 | 2,000 |
2003/09/24 | 380 | 380 | 380 | 380 | 2,000 |
2003/09/22 | 379 | 379 | 379 | 379 | 1,000 |
2003/09/19 | 380 | 380 | 370 | 371 | 5,000 |
2003/09/18 | 382 | 385 | 380 | 380 | 4,000 |
2003/09/17 | 380 | 381 | 380 | 381 | 4,000 |
2003/09/16 | 381 | 381 | 381 | 381 | 3,000 |
2003/09/11 | 381 | 390 | 381 | 390 | 2,000 |
2003/09/09 | 392 | 392 | 382 | 388 | 5,000 |
2003/09/05 | 393 | 393 | 393 | 393 | 5,000 |
2003/09/04 | 394 | 394 | 394 | 394 | 1,000 |
2003/09/03 | 390 | 394 | 390 | 390 | 4,000 |
2003/09/02 | 390 | 394 | 390 | 394 | 4,000 |
2003/08/29 | 381 | 381 | 381 | 381 | 1,000 |
2003/08/28 | 390 | 390 | 390 | 390 | 2,000 |
2003/08/26 | 388 | 388 | 388 | 388 | 1,000 |
2003/08/21 | 388 | 388 | 388 | 388 | 1,000 |
2003/08/20 | 394 | 394 | 394 | 394 | 1,000 |
2003/08/19 | 394 | 394 | 394 | 394 | 2,000 |
2003/08/14 | 395 | 395 | 395 | 395 | 1,000 |
2003/08/11 | 390 | 395 | 390 | 395 | 5,000 |
2003/08/08 | 380 | 385 | 380 | 385 | 4,000 |
2003/08/07 | 384 | 390 | 384 | 390 | 5,000 |
2003/08/06 | 383 | 390 | 383 | 390 | 2,000 |
2003/08/05 | 390 | 396 | 390 | 396 | 2,000 |
2003/07/31 | 399 | 400 | 399 | 400 | 2,000 |
2003/07/30 | 405 | 405 | 405 | 405 | 1,000 |
2003/07/29 | 385 | 385 | 385 | 385 | 3,000 |
2003/07/28 | 403 | 405 | 403 | 405 | 7,000 |
2003/07/24 | 412 | 412 | 402 | 402 | 12,000 |
2003/07/23 | 410 | 410 | 410 | 410 | 5,000 |
2003/07/22 | 410 | 410 | 410 | 410 | 1,000 |
2003/07/18 | 422 | 422 | 422 | 422 | 1,000 |
2003/07/16 | 420 | 420 | 420 | 420 | 4,000 |
2003/07/15 | 415 | 415 | 415 | 415 | 1,000 |
2003/07/14 | 460 | 460 | 460 | 460 | 1,000 |
2003/07/11 | 420 | 420 | 420 | 420 | 1,000 |
2003/07/10 | 460 | 460 | 451 | 460 | 10,000 |
2003/07/09 | 450 | 460 | 450 | 460 | 7,000 |
2003/07/08 | 450 | 450 | 450 | 450 | 1,000 |
2003/07/07 | 440 | 440 | 440 | 440 | 3,000 |
2003/07/04 | 410 | 430 | 410 | 430 | 6,000 |
2003/07/03 | 448 | 448 | 448 | 448 | 2,000 |
2003/07/02 | 411 | 420 | 411 | 420 | 2,000 |
2003/07/01 | 405 | 410 | 405 | 410 | 3,000 |
2003/06/30 | 400 | 405 | 400 | 405 | 7,000 |
2003/06/26 | 400 | 400 | 400 | 400 | 4,000 |
2003/06/25 | 390 | 400 | 390 | 400 | 4,000 |
2003/06/24 | 384 | 385 | 384 | 385 | 4,000 |
2003/06/20 | 384 | 384 | 384 | 384 | 1,000 |
2003/06/17 | 381 | 381 | 381 | 381 | 2,000 |
2003/06/13 | 380 | 380 | 380 | 380 | 5,000 |
2003/06/12 | 380 | 380 | 380 | 380 | 1,000 |
2003/06/10 | 382 | 382 | 380 | 380 | 4,000 |
2003/06/09 | 382 | 382 | 382 | 382 | 1,000 |
2003/06/06 | 380 | 380 | 380 | 380 | 1,000 |
2003/06/04 | 400 | 400 | 380 | 380 | 4,000 |
2003/06/03 | 400 | 400 | 400 | 400 | 2,000 |
2003/06/02 | 400 | 400 | 400 | 400 | 2,000 |
2003/05/30 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/29 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/28 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/27 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/26 | 400 | 400 | 400 | 400 | 5,000 |
2003/05/23 | 400 | 400 | 400 | 400 | 1,000 |
2003/05/22 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/21 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/20 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/19 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/16 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/15 | 380 | 400 | 380 | 400 | 6,000 |
2003/05/14 | 380 | 380 | 380 | 380 | 1,000 |
2003/05/09 | 380 | 380 | 380 | 380 | 5,000 |
2003/05/08 | 380 | 380 | 380 | 380 | 4,000 |
2003/05/06 | 380 | 380 | 380 | 380 | 1,000 |
2003/05/02 | 387 | 387 | 387 | 387 | 3,000 |
2003/04/30 | 389 | 389 | 387 | 387 | 5,000 |
2003/04/28 | 387 | 389 | 387 | 389 | 3,000 |
2003/04/25 | 396 | 396 | 386 | 386 | 4,000 |
2003/04/24 | 410 | 410 | 375 | 375 | 4,000 |
2003/04/23 | 410 | 410 | 410 | 410 | 3,000 |
2003/04/22 | 410 | 410 | 410 | 410 | 3,000 |
2003/04/21 | 410 | 410 | 410 | 410 | 3,000 |
2003/04/18 | 420 | 420 | 418 | 419 | 4,000 |
2003/04/17 | 421 | 421 | 420 | 420 | 3,000 |
2003/04/16 | 424 | 424 | 422 | 422 | 3,000 |
2003/04/15 | 428 | 428 | 426 | 426 | 3,000 |
2003/04/14 | 429 | 429 | 429 | 429 | 3,000 |
2003/04/11 | 430 | 430 | 430 | 430 | 3,000 |
2003/04/10 | 430 | 430 | 430 | 430 | 3,000 |
2003/04/09 | 430 | 430 | 430 | 430 | 3,000 |
2003/04/08 | 430 | 430 | 430 | 430 | 3,000 |
2003/04/07 | 385 | 385 | 385 | 385 | 3,000 |
2003/04/04 | 385 | 385 | 385 | 385 | 4,000 |
2003/04/03 | 388 | 388 | 355 | 355 | 4,000 |
2003/04/02 | 380 | 388 | 380 | 388 | 4,000 |
2003/03/31 | 355 | 380 | 355 | 380 | 4,000 |
2003/03/28 | 379 | 380 | 379 | 380 | 6,000 |
2003/03/27 | 360 | 360 | 360 | 360 | 1,000 |
2003/03/26 | 350 | 360 | 350 | 360 | 2,000 |
2003/03/25 | 340 | 350 | 340 | 350 | 4,000 |
2003/03/24 | 380 | 380 | 370 | 370 | 6,000 |
2003/03/20 | 398 | 398 | 380 | 380 | 6,000 |
2003/03/19 | 418 | 418 | 418 | 418 | 2,000 |
2003/03/18 | 420 | 420 | 420 | 420 | 1,000 |
2003/03/17 | 405 | 405 | 405 | 405 | 1,000 |
2003/03/14 | 425 | 425 | 425 | 425 | 3,000 |
2003/03/13 | 420 | 420 | 420 | 420 | 2,000 |
2003/03/12 | 400 | 420 | 395 | 420 | 5,000 |
2003/03/11 | 410 | 410 | 400 | 404 | 5,000 |
2003/03/10 | 428 | 428 | 420 | 420 | 4,000 |
2003/03/07 | 428 | 428 | 428 | 428 | 4,000 |
2003/03/06 | 410 | 428 | 410 | 428 | 4,000 |
2003/03/05 | 410 | 410 | 410 | 410 | 1,000 |
2003/03/04 | 401 | 401 | 399 | 399 | 2,000 |
2003/03/03 | 415 | 415 | 415 | 415 | 1,000 |
2003/02/28 | 415 | 415 | 400 | 400 | 4,000 |
2003/02/27 | 425 | 430 | 425 | 425 | 4,000 |
2003/02/26 | 430 | 431 | 430 | 431 | 3,000 |
2003/02/25 | 432 | 435 | 430 | 430 | 15,000 |
2003/02/24 | 450 | 450 | 431 | 431 | 5,000 |
2003/02/21 | 450 | 450 | 430 | 430 | 8,000 |
2003/02/20 | 455 | 455 | 450 | 450 | 6,000 |
2003/02/19 | 465 | 470 | 460 | 470 | 5,000 |
2003/02/18 | 462 | 480 | 462 | 470 | 14,000 |
2003/02/17 | 480 | 480 | 460 | 465 | 14,000 |
2003/02/14 | 480 | 490 | 480 | 490 | 7,000 |
2003/02/13 | 511 | 511 | 475 | 500 | 37,000 |
2003/02/12 | 530 | 535 | 519 | 520 | 58,000 |
2003/02/10 | 515 | 559 | 510 | 535 | 88,000 |
2003/02/07 | 500 | 556 | 500 | 510 | 162,000 |
2003/02/06 | 422 | 486 | 422 | 486 | 156,000 |
2003/02/05 | 406 | 406 | 400 | 406 | 22,000 |
2003/02/04 | 403 | 414 | 400 | 406 | 15,000 |
2003/02/03 | 400 | 405 | 397 | 403 | 16,000 |
2003/01/31 | 381 | 392 | 381 | 390 | 14,000 |
2003/01/30 | 375 | 375 | 370 | 375 | 7,000 |
2003/01/29 | 389 | 389 | 375 | 385 | 20,000 |
2003/01/28 | 372 | 401 | 371 | 389 | 32,000 |
2003/01/27 | 351 | 370 | 351 | 370 | 17,000 |
2003/01/24 | 344 | 350 | 344 | 350 | 3,000 |
2003/01/23 | 336 | 349 | 336 | 349 | 12,000 |
2003/01/22 | 334 | 349 | 334 | 349 | 12,000 |
2003/01/21 | 330 | 339 | 315 | 339 | 9,000 |
2003/01/20 | 310 | 320 | 310 | 310 | 6,000 |
2003/01/17 | 300 | 305 | 300 | 305 | 5,000 |
2003/01/10 | 310 | 310 | 310 | 310 | 5,000 |
2003/01/06 | 300 | 310 | 300 | 310 | 2,000 |