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 |
---|---|---|---|---|---|
2004/12/29 | 339 | 339 | 330 | 330 | 19,000 |
2004/12/27 | 340 | 340 | 340 | 340 | 3,000 |
2004/12/24 | 348 | 348 | 331 | 340 | 10,000 |
2004/12/22 | 349 | 349 | 349 | 349 | 2,000 |
2004/12/21 | 350 | 350 | 350 | 350 | 2,000 |
2004/12/20 | 360 | 360 | 350 | 350 | 4,000 |
2004/12/17 | 360 | 360 | 360 | 360 | 1,000 |
2004/12/16 | 360 | 360 | 360 | 360 | 1,000 |
2004/12/15 | 360 | 360 | 348 | 350 | 5,000 |
2004/12/13 | 360 | 370 | 360 | 370 | 3,000 |
2004/12/10 | 357 | 360 | 357 | 360 | 3,000 |
2004/12/09 | 357 | 357 | 357 | 357 | 1,000 |
2004/12/08 | 355 | 360 | 335 | 357 | 13,000 |
2004/12/07 | 355 | 355 | 355 | 355 | 6,000 |
2004/12/06 | 355 | 355 | 355 | 355 | 1,000 |
2004/12/03 | 324 | 324 | 324 | 324 | 3,000 |
2004/11/29 | 333 | 333 | 324 | 324 | 6,000 |
2004/11/26 | 334 | 334 | 333 | 333 | 2,000 |
2004/11/25 | 333 | 333 | 333 | 333 | 1,000 |
2004/11/24 | 332 | 332 | 332 | 332 | 1,000 |
2004/11/22 | 333 | 333 | 333 | 333 | 2,000 |
2004/11/17 | 337 | 337 | 335 | 335 | 5,000 |
2004/11/16 | 337 | 337 | 337 | 337 | 1,000 |
2004/11/08 | 327 | 337 | 326 | 337 | 4,000 |
2004/11/05 | 320 | 320 | 320 | 320 | 1,000 |
2004/11/02 | 310 | 310 | 310 | 310 | 3,000 |
2004/11/01 | 310 | 310 | 310 | 310 | 3,000 |
2004/10/29 | 320 | 320 | 320 | 320 | 3,000 |
2004/10/28 | 319 | 320 | 319 | 320 | 3,000 |
2004/10/27 | 334 | 334 | 334 | 334 | 1,000 |
2004/10/26 | 340 | 340 | 334 | 334 | 4,000 |
2004/10/22 | 340 | 340 | 340 | 340 | 1,000 |
2004/10/21 | 340 | 340 | 340 | 340 | 1,000 |
2004/10/14 | 345 | 345 | 345 | 345 | 1,000 |
2004/10/12 | 346 | 346 | 346 | 346 | 1,000 |
2004/10/06 | 345 | 349 | 345 | 345 | 8,000 |
2004/10/01 | 360 | 360 | 360 | 360 | 3,000 |
2004/09/30 | 351 | 351 | 350 | 350 | 2,000 |
2004/09/29 | 355 | 355 | 355 | 355 | 1,000 |
2004/09/27 | 350 | 350 | 350 | 350 | 3,000 |
2004/09/24 | 350 | 350 | 350 | 350 | 1,000 |
2004/09/22 | 360 | 360 | 355 | 355 | 3,000 |
2004/09/17 | 360 | 360 | 360 | 360 | 3,000 |
2004/09/16 | 360 | 360 | 359 | 359 | 5,000 |
2004/09/15 | 380 | 380 | 380 | 380 | 1,000 |
2004/09/09 | 370 | 370 | 370 | 370 | 1,000 |
2004/09/08 | 360 | 360 | 360 | 360 | 2,000 |
2004/09/07 | 360 | 360 | 360 | 360 | 1,000 |
2004/09/01 | 375 | 375 | 375 | 375 | 1,000 |
2004/08/30 | 381 | 381 | 380 | 380 | 2,000 |
2004/08/27 | 379 | 379 | 379 | 379 | 1,000 |
2004/08/26 | 366 | 366 | 365 | 365 | 3,000 |
2004/08/25 | 365 | 365 | 365 | 365 | 2,000 |
2004/08/23 | 370 | 370 | 365 | 365 | 2,000 |
2004/08/20 | 373 | 373 | 370 | 370 | 2,000 |
2004/08/11 | 390 | 390 | 390 | 390 | 2,000 |
2004/08/05 | 405 | 405 | 390 | 390 | 5,000 |
2004/08/04 | 390 | 390 | 390 | 390 | 1,000 |
2004/08/02 | 410 | 410 | 410 | 410 | 2,000 |
2004/07/30 | 390 | 410 | 390 | 410 | 7,000 |
2004/07/28 | 400 | 400 | 400 | 400 | 1,000 |
2004/07/27 | 390 | 390 | 390 | 390 | 4,000 |
2004/07/26 | 390 | 390 | 390 | 390 | 3,000 |
2004/07/22 | 390 | 390 | 390 | 390 | 1,000 |
2004/07/21 | 390 | 390 | 390 | 390 | 2,000 |
2004/07/20 | 399 | 399 | 399 | 399 | 1,000 |
2004/07/16 | 395 | 395 | 390 | 390 | 2,000 |
2004/07/14 | 391 | 395 | 391 | 395 | 4,000 |
2004/07/13 | 403 | 403 | 401 | 401 | 2,000 |
2004/07/12 | 400 | 400 | 391 | 400 | 4,000 |
2004/07/09 | 400 | 400 | 400 | 400 | 4,000 |
2004/07/07 | 400 | 401 | 400 | 400 | 9,000 |
2004/07/06 | 406 | 406 | 406 | 406 | 8,000 |
2004/07/05 | 407 | 407 | 406 | 406 | 4,000 |
2004/07/02 | 403 | 405 | 403 | 405 | 4,000 |
2004/07/01 | 400 | 402 | 400 | 402 | 9,000 |
2004/06/30 | 400 | 405 | 390 | 405 | 7,000 |
2004/06/29 | 390 | 390 | 390 | 390 | 7,000 |
2004/06/28 | 385 | 385 | 385 | 385 | 1,000 |
2004/06/25 | 375 | 375 | 375 | 375 | 1,000 |
2004/06/24 | 365 | 370 | 365 | 370 | 4,000 |
2004/06/22 | 385 | 385 | 380 | 380 | 3,000 |
2004/06/21 | 370 | 380 | 370 | 380 | 9,000 |
2004/06/18 | 368 | 369 | 368 | 369 | 2,000 |
2004/06/15 | 364 | 364 | 364 | 364 | 1,000 |
2004/06/01 | 364 | 364 | 361 | 361 | 2,000 |
2004/05/31 | 365 | 365 | 365 | 365 | 1,000 |
2004/05/28 | 360 | 361 | 360 | 361 | 4,000 |
2004/05/27 | 335 | 335 | 335 | 335 | 1,000 |
2004/05/26 | 336 | 336 | 335 | 335 | 3,000 |
2004/05/25 | 335 | 335 | 335 | 335 | 1,000 |
2004/05/24 | 349 | 349 | 330 | 330 | 3,000 |
2004/05/18 | 363 | 363 | 363 | 363 | 1,000 |
2004/05/17 | 313 | 313 | 311 | 311 | 4,000 |
2004/05/13 | 353 | 353 | 353 | 353 | 1,000 |
2004/05/12 | 353 | 353 | 353 | 353 | 1,000 |
2004/04/30 | 345 | 400 | 345 | 400 | 13,000 |
2004/04/28 | 350 | 350 | 350 | 350 | 9,000 |
2004/04/27 | 360 | 360 | 354 | 354 | 2,000 |
2004/04/26 | 360 | 360 | 360 | 360 | 4,000 |
2004/04/23 | 362 | 362 | 355 | 360 | 11,000 |
2004/04/22 | 363 | 363 | 355 | 355 | 6,000 |
2004/04/21 | 370 | 370 | 370 | 370 | 1,000 |
2004/04/20 | 371 | 371 | 371 | 371 | 2,000 |
2004/04/19 | 375 | 375 | 375 | 375 | 1,000 |
2004/04/15 | 365 | 365 | 365 | 365 | 1,000 |
2004/04/14 | 362 | 367 | 362 | 367 | 5,000 |
2004/04/13 | 363 | 363 | 363 | 363 | 1,000 |
2004/04/12 | 361 | 366 | 361 | 366 | 2,000 |
2004/04/08 | 370 | 376 | 370 | 376 | 5,000 |
2004/04/07 | 377 | 377 | 377 | 377 | 1,000 |
2004/04/06 | 375 | 375 | 375 | 375 | 4,000 |
2004/04/05 | 371 | 371 | 371 | 371 | 1,000 |
2004/04/02 | 370 | 371 | 370 | 371 | 2,000 |
2004/04/01 | 371 | 371 | 371 | 371 | 2,000 |
2004/03/29 | 398 | 398 | 398 | 398 | 1,000 |
2004/03/26 | 398 | 398 | 398 | 398 | 3,000 |
2004/03/23 | 399 | 399 | 399 | 399 | 2,000 |
2004/03/18 | 391 | 391 | 391 | 391 | 1,000 |
2004/03/17 | 391 | 391 | 391 | 391 | 1,000 |
2004/03/16 | 390 | 390 | 390 | 390 | 1,000 |
2004/03/15 | 388 | 388 | 388 | 388 | 3,000 |
2004/03/12 | 388 | 388 | 388 | 388 | 1,000 |
2004/03/11 | 389 | 389 | 388 | 388 | 5,000 |
2004/03/09 | 388 | 388 | 388 | 388 | 4,000 |
2004/03/08 | 388 | 388 | 388 | 388 | 3,000 |
2004/03/05 | 388 | 388 | 388 | 388 | 1,000 |
2004/03/02 | 388 | 388 | 388 | 388 | 1,000 |
2004/03/01 | 397 | 397 | 397 | 397 | 4,000 |
2004/02/25 | 362 | 362 | 362 | 362 | 1,000 |
2004/02/17 | 382 | 382 | 382 | 382 | 2,000 |
2004/02/16 | 382 | 382 | 382 | 382 | 2,000 |
2004/02/13 | 382 | 382 | 382 | 382 | 3,000 |
2004/02/12 | 382 | 382 | 382 | 382 | 3,000 |
2004/02/10 | 383 | 383 | 383 | 383 | 3,000 |
2004/02/09 | 383 | 383 | 383 | 383 | 3,000 |
2004/02/05 | 383 | 383 | 383 | 383 | 3,000 |
2004/02/04 | 383 | 383 | 383 | 383 | 3,000 |
2004/02/03 | 384 | 384 | 384 | 384 | 3,000 |
2004/02/02 | 384 | 384 | 384 | 384 | 3,000 |
2004/01/30 | 384 | 384 | 384 | 384 | 3,000 |
2004/01/29 | 384 | 384 | 384 | 384 | 4,000 |
2004/01/28 | 383 | 385 | 383 | 385 | 8,000 |
2004/01/27 | 353 | 353 | 353 | 353 | 2,000 |
2004/01/22 | 351 | 351 | 351 | 351 | 1,000 |
2004/01/15 | 350 | 350 | 350 | 350 | 1,000 |
2004/01/14 | 350 | 350 | 350 | 350 | 2,000 |
2004/01/13 | 350 | 350 | 350 | 350 | 1,000 |
2004/01/09 | 330 | 330 | 330 | 330 | 4,000 |
2004/01/08 | 319 | 319 | 319 | 319 | 1,000 |
2004/01/06 | 315 | 315 | 312 | 315 | 10,000 |
2004/01/05 | 311 | 315 | 311 | 315 | 7,000 |