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 |
---|---|---|---|---|---|
2006/12/28 | 415 | 415 | 400 | 400 | 4,200 |
2006/12/27 | 391 | 391 | 391 | 391 | 1,000 |
2006/12/26 | 383 | 395 | 383 | 390 | 5,200 |
2006/12/25 | 383 | 383 | 381 | 381 | 1,300 |
2006/12/22 | 387 | 387 | 387 | 387 | 1,000 |
2006/12/21 | 390 | 405 | 390 | 405 | 3,000 |
2006/12/20 | 395 | 402 | 387 | 395 | 5,900 |
2006/12/19 | 403 | 403 | 400 | 400 | 4,000 |
2006/12/18 | 410 | 410 | 400 | 400 | 1,300 |
2006/12/14 | 410 | 410 | 403 | 410 | 8,000 |
2006/12/13 | 410 | 410 | 410 | 410 | 100 |
2006/12/08 | 424 | 424 | 424 | 424 | 2,300 |
2006/12/06 | 425 | 425 | 425 | 425 | 100 |
2006/12/05 | 420 | 425 | 420 | 425 | 9,300 |
2006/12/04 | 401 | 420 | 401 | 420 | 2,200 |
2006/12/01 | 400 | 400 | 400 | 400 | 3,300 |
2006/11/30 | 415 | 415 | 410 | 410 | 3,000 |
2006/11/28 | 413 | 413 | 413 | 413 | 2,000 |
2006/11/27 | 427 | 427 | 427 | 427 | 2,000 |
2006/11/24 | 427 | 427 | 427 | 427 | 1,000 |
2006/11/20 | 430 | 430 | 430 | 430 | 2,000 |
2006/11/17 | 435 | 435 | 430 | 430 | 4,000 |
2006/11/10 | 455 | 455 | 455 | 455 | 3,000 |
2006/11/02 | 455 | 455 | 455 | 455 | 1,000 |
2006/10/26 | 455 | 455 | 455 | 455 | 3,000 |
2006/10/25 | 455 | 455 | 455 | 455 | 1,000 |
2006/10/24 | 455 | 455 | 455 | 455 | 3,000 |
2006/10/23 | 455 | 455 | 455 | 455 | 1,000 |
2006/10/20 | 455 | 455 | 455 | 455 | 2,000 |
2006/10/19 | 469 | 469 | 455 | 455 | 2,000 |
2006/10/18 | 465 | 465 | 465 | 465 | 3,000 |
2006/10/17 | 460 | 465 | 460 | 465 | 2,000 |
2006/10/10 | 489 | 489 | 475 | 475 | 2,000 |
2006/10/06 | 480 | 480 | 470 | 470 | 4,000 |
2006/09/28 | 500 | 500 | 500 | 500 | 1,000 |
2006/09/26 | 500 | 500 | 500 | 500 | 1,000 |
2006/09/22 | 500 | 500 | 500 | 500 | 3,000 |
2006/09/15 | 520 | 520 | 520 | 520 | 1,000 |
2006/09/08 | 515 | 515 | 515 | 515 | 3,000 |
2006/09/07 | 518 | 518 | 518 | 518 | 1,000 |
2006/08/31 | 515 | 515 | 515 | 515 | 4,000 |
2006/08/30 | 520 | 530 | 515 | 515 | 3,000 |
2006/08/29 | 515 | 515 | 515 | 515 | 2,000 |
2006/08/25 | 505 | 510 | 505 | 510 | 2,000 |
2006/08/22 | 515 | 515 | 515 | 515 | 10,000 |
2006/08/18 | 506 | 506 | 506 | 506 | 1,000 |
2006/08/10 | 515 | 515 | 515 | 515 | 2,000 |
2006/08/09 | 505 | 505 | 505 | 505 | 2,000 |
2006/08/08 | 510 | 510 | 510 | 510 | 1,000 |
2006/08/07 | 520 | 520 | 520 | 520 | 3,000 |
2006/08/04 | 520 | 520 | 520 | 520 | 2,000 |
2006/08/02 | 559 | 559 | 559 | 559 | 1,000 |
2006/07/31 | 559 | 559 | 559 | 559 | 1,000 |
2006/07/28 | 560 | 560 | 560 | 560 | 8,000 |
2006/07/27 | 530 | 530 | 530 | 530 | 1,000 |
2006/07/24 | 510 | 510 | 510 | 510 | 1,000 |
2006/07/21 | 503 | 503 | 502 | 502 | 3,000 |
2006/07/20 | 529 | 529 | 529 | 529 | 1,000 |
2006/07/19 | 500 | 500 | 500 | 500 | 2,000 |
2006/07/14 | 543 | 543 | 510 | 510 | 4,000 |
2006/07/13 | 579 | 579 | 549 | 549 | 2,000 |
2006/07/12 | 584 | 584 | 584 | 584 | 1,000 |
2006/07/11 | 556 | 556 | 556 | 556 | 3,000 |
2006/07/10 | 585 | 585 | 585 | 585 | 6,000 |
2006/07/03 | 599 | 599 | 599 | 599 | 1,000 |
2006/06/28 | 578 | 578 | 578 | 578 | 2,000 |
2006/06/23 | 560 | 560 | 560 | 560 | 1,000 |
2006/06/21 | 560 | 560 | 560 | 560 | 1,000 |
2006/06/19 | 560 | 560 | 560 | 560 | 1,000 |
2006/06/16 | 570 | 570 | 570 | 570 | 1,000 |
2006/06/12 | 600 | 600 | 600 | 600 | 2,000 |
2006/06/09 | 581 | 600 | 581 | 600 | 4,000 |
2006/06/08 | 501 | 501 | 501 | 501 | 1,000 |
2006/05/31 | 600 | 600 | 600 | 600 | 1,000 |
2006/05/30 | 599 | 600 | 599 | 600 | 2,000 |
2006/05/29 | 600 | 600 | 600 | 600 | 6,000 |
2006/05/26 | 600 | 600 | 600 | 600 | 3,000 |
2006/05/23 | 600 | 600 | 600 | 600 | 5,000 |
2006/05/22 | 600 | 600 | 600 | 600 | 1,000 |
2006/05/19 | 600 | 600 | 600 | 600 | 8,000 |
2006/05/18 | 610 | 610 | 600 | 600 | 4,000 |
2006/05/15 | 600 | 600 | 600 | 600 | 13,000 |
2006/05/11 | 600 | 600 | 600 | 600 | 6,000 |
2006/05/10 | 610 | 610 | 590 | 600 | 3,000 |
2006/04/27 | 599 | 600 | 590 | 600 | 9,000 |
2006/04/26 | 560 | 590 | 560 | 590 | 15,000 |
2006/04/18 | 600 | 600 | 600 | 600 | 4,000 |
2006/04/14 | 582 | 582 | 582 | 582 | 1,000 |
2006/04/11 | 600 | 600 | 600 | 600 | 2,000 |
2006/04/10 | 610 | 610 | 610 | 610 | 2,000 |
2006/04/05 | 600 | 600 | 600 | 600 | 7,000 |
2006/04/04 | 600 | 600 | 600 | 600 | 1,000 |
2006/03/29 | 600 | 600 | 600 | 600 | 4,000 |
2006/03/28 | 600 | 600 | 600 | 600 | 2,000 |
2006/03/23 | 589 | 600 | 589 | 600 | 4,000 |
2006/03/22 | 580 | 580 | 580 | 580 | 1,000 |
2006/03/16 | 600 | 600 | 600 | 600 | 1,000 |
2006/03/14 | 601 | 601 | 601 | 601 | 3,000 |
2006/03/13 | 600 | 630 | 600 | 630 | 2,000 |
2006/03/10 | 585 | 600 | 585 | 600 | 9,000 |
2006/03/07 | 545 | 545 | 530 | 545 | 3,000 |
2006/03/01 | 580 | 600 | 570 | 590 | 14,000 |
2006/02/28 | 580 | 580 | 580 | 580 | 3,000 |
2006/02/27 | 570 | 580 | 565 | 580 | 10,000 |
2006/02/24 | 520 | 560 | 520 | 560 | 3,000 |
2006/02/23 | 560 | 560 | 555 | 560 | 6,000 |
2006/02/22 | 580 | 580 | 551 | 551 | 2,000 |
2006/02/21 | 550 | 550 | 550 | 550 | 1,000 |
2006/02/20 | 550 | 550 | 550 | 550 | 1,000 |
2006/02/16 | 590 | 590 | 590 | 590 | 1,000 |
2006/02/14 | 593 | 593 | 585 | 590 | 3,000 |
2006/02/13 | 600 | 600 | 600 | 600 | 3,000 |
2006/02/10 | 603 | 603 | 603 | 603 | 2,000 |
2006/02/09 | 590 | 600 | 590 | 600 | 8,000 |
2006/02/08 | 592 | 592 | 592 | 592 | 1,000 |
2006/02/07 | 600 | 600 | 595 | 600 | 11,000 |
2006/02/06 | 590 | 590 | 580 | 582 | 3,000 |
2006/02/01 | 610 | 610 | 600 | 600 | 4,000 |
2006/01/31 | 610 | 610 | 610 | 610 | 3,000 |
2006/01/30 | 588 | 600 | 588 | 600 | 11,000 |
2006/01/27 | 560 | 560 | 560 | 560 | 1,000 |
2006/01/26 | 562 | 562 | 562 | 562 | 2,000 |
2006/01/25 | 562 | 562 | 555 | 562 | 3,000 |
2006/01/23 | 560 | 560 | 530 | 530 | 5,000 |
2006/01/20 | 601 | 601 | 600 | 600 | 2,000 |
2006/01/19 | 539 | 639 | 539 | 630 | 7,000 |
2006/01/18 | 640 | 640 | 559 | 629 | 3,000 |
2006/01/17 | 650 | 650 | 650 | 650 | 7,000 |
2006/01/16 | 665 | 670 | 665 | 670 | 2,000 |
2006/01/13 | 671 | 672 | 660 | 660 | 7,000 |
2006/01/12 | 660 | 672 | 660 | 672 | 13,000 |
2006/01/11 | 673 | 674 | 660 | 672 | 16,000 |
2006/01/10 | 656 | 662 | 650 | 650 | 16,000 |
2006/01/06 | 560 | 633 | 560 | 633 | 16,000 |
2006/01/05 | 550 | 550 | 550 | 550 | 1,000 |