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 |
---|---|---|---|---|---|
2005/12/30 | 565 | 580 | 565 | 580 | 16,000 |
2005/12/29 | 556 | 560 | 556 | 560 | 3,000 |
2005/12/27 | 555 | 555 | 555 | 555 | 11,000 |
2005/12/26 | 550 | 550 | 550 | 550 | 3,000 |
2005/12/22 | 550 | 560 | 550 | 550 | 10,000 |
2005/12/21 | 541 | 541 | 541 | 541 | 1,000 |
2005/12/20 | 550 | 550 | 550 | 550 | 7,000 |
2005/12/19 | 540 | 541 | 540 | 540 | 6,000 |
2005/12/15 | 540 | 541 | 540 | 540 | 16,000 |
2005/12/14 | 541 | 541 | 540 | 540 | 3,000 |
2005/12/12 | 579 | 580 | 579 | 580 | 4,000 |
2005/12/09 | 580 | 580 | 580 | 580 | 2,000 |
2005/12/08 | 580 | 580 | 575 | 580 | 13,000 |
2005/12/07 | 572 | 580 | 572 | 580 | 7,000 |
2005/12/06 | 568 | 573 | 568 | 573 | 15,000 |
2005/12/05 | 558 | 558 | 558 | 558 | 6,000 |
2005/12/02 | 559 | 559 | 558 | 558 | 3,000 |
2005/12/01 | 545 | 558 | 543 | 558 | 7,000 |
2005/11/30 | 526 | 530 | 526 | 530 | 23,000 |
2005/11/29 | 515 | 530 | 507 | 529 | 23,000 |
2005/11/28 | 509 | 515 | 509 | 515 | 2,000 |
2005/11/25 | 500 | 510 | 500 | 505 | 25,000 |
2005/11/24 | 498 | 498 | 498 | 498 | 3,000 |
2005/11/21 | 500 | 510 | 500 | 510 | 15,000 |
2005/11/18 | 510 | 510 | 500 | 500 | 10,000 |
2005/11/17 | 460 | 510 | 460 | 510 | 16,000 |
2005/11/16 | 465 | 465 | 460 | 460 | 2,000 |
2005/11/11 | 495 | 495 | 495 | 495 | 7,000 |
2005/11/10 | 495 | 495 | 495 | 495 | 3,000 |
2005/11/09 | 495 | 495 | 495 | 495 | 2,000 |
2005/11/08 | 491 | 495 | 491 | 495 | 3,000 |
2005/11/07 | 499 | 500 | 497 | 500 | 3,000 |
2005/11/04 | 504 | 504 | 500 | 500 | 3,000 |
2005/11/02 | 480 | 508 | 480 | 508 | 14,000 |
2005/11/01 | 480 | 480 | 480 | 480 | 1,000 |
2005/10/31 | 450 | 480 | 450 | 480 | 17,000 |
2005/10/28 | 448 | 448 | 448 | 448 | 1,000 |
2005/10/26 | 455 | 460 | 450 | 460 | 14,000 |
2005/10/25 | 450 | 450 | 450 | 450 | 1,000 |
2005/10/20 | 444 | 444 | 439 | 439 | 5,000 |
2005/10/19 | 434 | 434 | 434 | 434 | 4,000 |
2005/10/13 | 446 | 465 | 446 | 460 | 9,000 |
2005/10/12 | 445 | 445 | 441 | 441 | 3,000 |
2005/10/11 | 445 | 460 | 445 | 460 | 13,000 |
2005/10/07 | 440 | 440 | 440 | 440 | 3,000 |
2005/10/06 | 417 | 440 | 417 | 440 | 7,000 |
2005/10/05 | 416 | 416 | 412 | 412 | 2,000 |
2005/10/04 | 422 | 426 | 422 | 426 | 5,000 |
2005/10/03 | 421 | 421 | 421 | 421 | 1,000 |
2005/09/30 | 451 | 451 | 446 | 446 | 6,000 |
2005/09/29 | 431 | 431 | 431 | 431 | 1,000 |
2005/09/28 | 460 | 460 | 450 | 460 | 23,000 |
2005/09/27 | 485 | 485 | 460 | 460 | 11,000 |
2005/09/26 | 423 | 435 | 423 | 430 | 10,000 |
2005/09/22 | 422 | 422 | 422 | 422 | 1,000 |
2005/09/21 | 421 | 423 | 421 | 423 | 4,000 |
2005/09/20 | 410 | 421 | 410 | 421 | 5,000 |
2005/09/16 | 402 | 410 | 402 | 410 | 6,000 |
2005/09/15 | 410 | 410 | 405 | 405 | 3,000 |
2005/09/14 | 405 | 405 | 405 | 405 | 1,000 |
2005/09/13 | 428 | 428 | 400 | 401 | 7,000 |
2005/09/12 | 435 | 435 | 430 | 430 | 23,000 |
2005/09/09 | 393 | 395 | 393 | 395 | 4,000 |
2005/09/08 | 383 | 383 | 383 | 383 | 1,000 |
2005/09/07 | 383 | 383 | 382 | 382 | 3,000 |
2005/09/01 | 393 | 393 | 393 | 393 | 1,000 |
2005/08/31 | 383 | 393 | 383 | 393 | 4,000 |
2005/08/30 | 388 | 398 | 388 | 398 | 3,000 |
2005/08/29 | 400 | 400 | 385 | 386 | 5,000 |
2005/08/26 | 400 | 400 | 400 | 400 | 3,000 |
2005/08/25 | 399 | 400 | 399 | 400 | 3,000 |
2005/08/24 | 395 | 399 | 387 | 399 | 6,000 |
2005/08/23 | 395 | 395 | 395 | 395 | 1,000 |
2005/08/22 | 390 | 390 | 390 | 390 | 2,000 |
2005/08/18 | 390 | 390 | 390 | 390 | 4,000 |
2005/08/17 | 390 | 390 | 390 | 390 | 1,000 |
2005/08/16 | 400 | 400 | 400 | 400 | 1,000 |
2005/08/12 | 405 | 405 | 405 | 405 | 2,000 |
2005/08/11 | 404 | 404 | 404 | 404 | 1,000 |
2005/08/10 | 389 | 389 | 389 | 389 | 6,000 |
2005/08/08 | 370 | 380 | 370 | 380 | 5,000 |
2005/08/05 | 412 | 412 | 409 | 410 | 11,000 |
2005/08/04 | 416 | 416 | 414 | 414 | 17,000 |
2005/08/03 | 420 | 420 | 420 | 420 | 1,000 |
2005/08/02 | 415 | 425 | 415 | 425 | 3,000 |
2005/08/01 | 413 | 414 | 413 | 414 | 6,000 |
2005/07/29 | 415 | 415 | 410 | 410 | 7,000 |
2005/07/28 | 431 | 431 | 410 | 410 | 10,000 |
2005/07/27 | 411 | 411 | 411 | 411 | 1,000 |
2005/07/26 | 405 | 405 | 405 | 405 | 3,000 |
2005/07/25 | 405 | 405 | 405 | 405 | 9,000 |
2005/07/22 | 409 | 409 | 409 | 409 | 1,000 |
2005/07/21 | 410 | 410 | 405 | 405 | 3,000 |
2005/07/20 | 402 | 410 | 402 | 408 | 10,000 |
2005/07/15 | 402 | 402 | 402 | 402 | 1,000 |
2005/07/14 | 400 | 400 | 395 | 400 | 10,000 |
2005/07/13 | 400 | 400 | 399 | 400 | 3,000 |
2005/07/12 | 408 | 408 | 400 | 400 | 7,000 |
2005/07/11 | 405 | 408 | 405 | 408 | 6,000 |
2005/07/08 | 391 | 400 | 391 | 400 | 5,000 |
2005/07/07 | 406 | 410 | 400 | 400 | 29,000 |
2005/07/06 | 375 | 408 | 375 | 405 | 40,000 |
2005/07/05 | 367 | 375 | 367 | 375 | 2,000 |
2005/07/04 | 365 | 365 | 365 | 365 | 2,000 |
2005/07/01 | 361 | 361 | 361 | 361 | 1,000 |
2005/06/30 | 358 | 360 | 358 | 360 | 3,000 |
2005/06/28 | 365 | 365 | 365 | 365 | 1,000 |
2005/06/27 | 359 | 367 | 359 | 367 | 6,000 |
2005/06/24 | 362 | 362 | 352 | 361 | 3,000 |
2005/06/23 | 368 | 368 | 368 | 368 | 1,000 |
2005/06/22 | 367 | 367 | 365 | 367 | 4,000 |
2005/06/21 | 361 | 367 | 361 | 367 | 4,000 |
2005/06/20 | 367 | 368 | 367 | 367 | 5,000 |
2005/06/17 | 360 | 367 | 360 | 365 | 6,000 |
2005/06/15 | 352 | 359 | 352 | 359 | 7,000 |
2005/06/14 | 350 | 350 | 350 | 350 | 1,000 |
2005/06/10 | 350 | 350 | 350 | 350 | 1,000 |
2005/06/09 | 352 | 355 | 345 | 355 | 7,000 |
2005/06/08 | 360 | 367 | 352 | 352 | 3,000 |
2005/06/07 | 360 | 360 | 360 | 360 | 1,000 |
2005/06/06 | 360 | 360 | 360 | 360 | 1,000 |
2005/06/03 | 360 | 360 | 360 | 360 | 1,000 |
2005/06/02 | 360 | 360 | 355 | 355 | 2,000 |
2005/05/30 | 350 | 351 | 350 | 350 | 17,000 |
2005/05/26 | 350 | 350 | 342 | 342 | 9,000 |
2005/05/25 | 356 | 356 | 351 | 351 | 6,000 |
2005/05/23 | 356 | 356 | 356 | 356 | 2,000 |
2005/05/20 | 356 | 356 | 350 | 350 | 3,000 |
2005/05/19 | 360 | 360 | 356 | 356 | 4,000 |
2005/05/17 | 365 | 365 | 361 | 361 | 2,000 |
2005/05/16 | 375 | 375 | 370 | 370 | 6,000 |
2005/05/13 | 380 | 380 | 372 | 375 | 6,000 |
2005/05/11 | 368 | 368 | 368 | 368 | 2,000 |
2005/05/10 | 353 | 353 | 353 | 353 | 2,000 |
2005/05/09 | 353 | 353 | 352 | 353 | 5,000 |
2005/05/06 | 353 | 353 | 353 | 353 | 3,000 |
2005/04/26 | 351 | 351 | 350 | 350 | 8,000 |
2005/04/25 | 354 | 356 | 354 | 356 | 3,000 |
2005/04/21 | 355 | 370 | 355 | 370 | 2,000 |
2005/04/20 | 357 | 367 | 357 | 367 | 3,000 |
2005/04/18 | 367 | 367 | 352 | 352 | 2,000 |
2005/04/15 | 372 | 372 | 372 | 372 | 1,000 |
2005/04/13 | 367 | 367 | 367 | 367 | 1,000 |
2005/04/11 | 377 | 377 | 375 | 375 | 5,000 |
2005/04/08 | 377 | 377 | 377 | 377 | 1,000 |
2005/04/06 | 380 | 380 | 377 | 377 | 3,000 |
2005/04/04 | 388 | 390 | 385 | 385 | 8,000 |
2005/04/01 | 376 | 386 | 376 | 386 | 2,000 |
2005/03/31 | 377 | 377 | 375 | 375 | 3,000 |
2005/03/29 | 380 | 381 | 378 | 380 | 4,000 |
2005/03/28 | 389 | 389 | 385 | 385 | 4,000 |
2005/03/23 | 390 | 393 | 390 | 393 | 3,000 |
2005/03/22 | 385 | 385 | 385 | 385 | 1,000 |
2005/03/18 | 380 | 388 | 380 | 388 | 9,000 |
2005/03/17 | 371 | 371 | 371 | 371 | 1,000 |
2005/03/16 | 379 | 385 | 379 | 385 | 5,000 |
2005/03/15 | 379 | 379 | 379 | 379 | 2,000 |
2005/03/14 | 380 | 380 | 380 | 380 | 1,000 |
2005/03/10 | 369 | 370 | 365 | 365 | 7,000 |
2005/03/09 | 365 | 366 | 365 | 365 | 4,000 |
2005/03/08 | 366 | 366 | 366 | 366 | 2,000 |
2005/03/07 | 368 | 368 | 366 | 366 | 6,000 |
2005/03/04 | 361 | 364 | 359 | 360 | 6,000 |
2005/03/03 | 363 | 363 | 358 | 358 | 8,000 |
2005/03/02 | 357 | 370 | 357 | 370 | 3,000 |
2005/03/01 | 384 | 384 | 360 | 360 | 15,000 |
2005/02/28 | 378 | 384 | 378 | 384 | 3,000 |
2005/02/24 | 378 | 378 | 378 | 378 | 1,000 |
2005/02/23 | 384 | 384 | 383 | 383 | 3,000 |
2005/02/22 | 359 | 366 | 351 | 365 | 16,000 |
2005/02/21 | 352 | 352 | 352 | 352 | 1,000 |
2005/02/18 | 369 | 369 | 369 | 369 | 1,000 |
2005/02/16 | 357 | 357 | 357 | 357 | 1,000 |
2005/02/15 | 360 | 360 | 355 | 355 | 3,000 |
2005/02/10 | 360 | 360 | 360 | 360 | 2,000 |
2005/02/09 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/07 | 360 | 360 | 360 | 360 | 3,000 |
2005/02/02 | 355 | 355 | 355 | 355 | 1,000 |
2005/02/01 | 360 | 360 | 355 | 355 | 4,000 |
2005/01/31 | 350 | 360 | 348 | 360 | 9,000 |
2005/01/28 | 360 | 360 | 360 | 360 | 3,000 |
2005/01/27 | 357 | 358 | 357 | 358 | 2,000 |
2005/01/26 | 355 | 357 | 355 | 357 | 6,000 |
2005/01/25 | 352 | 352 | 352 | 352 | 1,000 |
2005/01/24 | 350 | 351 | 350 | 351 | 5,000 |
2005/01/21 | 343 | 350 | 340 | 350 | 13,000 |
2005/01/20 | 345 | 345 | 343 | 343 | 5,000 |
2005/01/19 | 345 | 350 | 345 | 350 | 2,000 |
2005/01/18 | 352 | 352 | 352 | 352 | 1,000 |
2005/01/17 | 344 | 344 | 344 | 344 | 1,000 |
2005/01/14 | 343 | 348 | 343 | 348 | 6,000 |
2005/01/13 | 350 | 358 | 350 | 358 | 3,000 |
2005/01/12 | 350 | 350 | 341 | 341 | 3,000 |
2005/01/11 | 350 | 360 | 350 | 360 | 7,000 |
2005/01/07 | 342 | 345 | 342 | 345 | 3,000 |
2005/01/06 | 340 | 340 | 340 | 340 | 1,000 |
2005/01/05 | 332 | 332 | 332 | 332 | 1,000 |