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 |
---|---|---|---|---|---|
2007/12/28 | 320 | 322 | 315 | 315 | 3,500 |
2007/12/27 | 328 | 328 | 316 | 316 | 2,500 |
2007/12/26 | 335 | 336 | 327 | 327 | 5,700 |
2007/12/25 | 326 | 333 | 326 | 330 | 3,300 |
2007/12/21 | 326 | 327 | 325 | 325 | 2,400 |
2007/12/20 | 326 | 326 | 326 | 326 | 100 |
2007/12/19 | 325 | 325 | 325 | 325 | 600 |
2007/12/17 | 325 | 333 | 325 | 326 | 2,500 |
2007/12/14 | 326 | 333 | 326 | 331 | 2,500 |
2007/12/13 | 320 | 326 | 320 | 326 | 2,600 |
2007/12/12 | 331 | 332 | 329 | 330 | 4,600 |
2007/12/11 | 358 | 358 | 341 | 341 | 11,500 |
2007/12/10 | 329 | 329 | 320 | 320 | 6,100 |
2007/12/07 | 331 | 335 | 330 | 330 | 6,100 |
2007/12/06 | 332 | 333 | 332 | 333 | 800 |
2007/12/05 | 338 | 340 | 330 | 340 | 3,400 |
2007/12/04 | 336 | 345 | 330 | 345 | 2,200 |
2007/12/03 | 330 | 330 | 330 | 330 | 1,200 |
2007/11/30 | 330 | 330 | 326 | 326 | 2,900 |
2007/11/29 | 326 | 328 | 326 | 326 | 1,100 |
2007/11/28 | 328 | 328 | 328 | 328 | 200 |
2007/11/27 | 319 | 328 | 319 | 328 | 400 |
2007/11/26 | 326 | 326 | 320 | 324 | 5,800 |
2007/11/22 | 311 | 321 | 300 | 321 | 7,600 |
2007/11/21 | 320 | 323 | 319 | 321 | 2,600 |
2007/11/20 | 336 | 336 | 310 | 335 | 11,800 |
2007/11/19 | 361 | 361 | 361 | 361 | 100 |
2007/11/16 | 356 | 361 | 356 | 361 | 700 |
2007/11/15 | 362 | 362 | 361 | 361 | 200 |
2007/11/14 | 359 | 359 | 359 | 359 | 200 |
2007/11/13 | 359 | 359 | 350 | 350 | 700 |
2007/11/12 | 359 | 359 | 359 | 359 | 100 |
2007/11/09 | 379 | 379 | 360 | 360 | 7,200 |
2007/11/08 | 361 | 368 | 361 | 364 | 6,700 |
2007/11/07 | 379 | 384 | 360 | 360 | 1,400 |
2007/11/06 | 360 | 384 | 360 | 384 | 10,100 |
2007/11/05 | 363 | 363 | 363 | 363 | 300 |
2007/11/02 | 373 | 373 | 365 | 365 | 1,100 |
2007/11/01 | 379 | 379 | 373 | 373 | 1,600 |
2007/10/31 | 377 | 379 | 373 | 379 | 4,300 |
2007/10/30 | 385 | 385 | 380 | 380 | 300 |
2007/10/29 | 379 | 381 | 373 | 381 | 900 |
2007/10/26 | 398 | 398 | 378 | 378 | 4,600 |
2007/10/25 | 376 | 391 | 376 | 391 | 2,300 |
2007/10/24 | 376 | 380 | 376 | 380 | 1,400 |
2007/10/23 | 378 | 378 | 371 | 371 | 500 |
2007/10/22 | 371 | 371 | 371 | 371 | 800 |
2007/10/19 | 376 | 378 | 376 | 378 | 1,400 |
2007/10/18 | 375 | 375 | 375 | 375 | 200 |
2007/10/16 | 380 | 380 | 380 | 380 | 1,500 |
2007/10/15 | 387 | 387 | 387 | 387 | 100 |
2007/10/12 | 385 | 385 | 379 | 380 | 1,800 |
2007/10/11 | 391 | 391 | 381 | 381 | 1,300 |
2007/10/10 | 395 | 395 | 395 | 395 | 2,600 |
2007/10/09 | 387 | 400 | 387 | 395 | 700 |
2007/10/05 | 397 | 397 | 390 | 390 | 2,000 |
2007/10/04 | 400 | 400 | 397 | 397 | 300 |
2007/10/03 | 406 | 406 | 400 | 402 | 1,500 |
2007/10/02 | 391 | 391 | 391 | 391 | 100 |
2007/10/01 | 395 | 409 | 395 | 409 | 600 |
2007/09/28 | 383 | 390 | 383 | 390 | 1,200 |
2007/09/26 | 407 | 410 | 407 | 410 | 3,600 |
2007/09/25 | 383 | 383 | 380 | 380 | 6,300 |
2007/09/21 | 380 | 385 | 380 | 385 | 300 |
2007/09/20 | 378 | 380 | 378 | 380 | 3,500 |
2007/09/18 | 365 | 365 | 365 | 365 | 700 |
2007/09/13 | 363 | 363 | 363 | 363 | 300 |
2007/09/12 | 375 | 375 | 365 | 365 | 4,900 |
2007/09/11 | 372 | 372 | 372 | 372 | 200 |
2007/09/10 | 410 | 410 | 370 | 370 | 3,900 |
2007/09/07 | 370 | 370 | 360 | 360 | 10,200 |
2007/09/06 | 370 | 370 | 370 | 370 | 1,800 |
2007/09/05 | 365 | 370 | 365 | 370 | 900 |
2007/09/04 | 372 | 372 | 361 | 361 | 3,100 |
2007/09/03 | 361 | 361 | 360 | 360 | 1,300 |
2007/08/29 | 361 | 361 | 361 | 361 | 100 |
2007/08/28 | 372 | 372 | 371 | 371 | 200 |
2007/08/27 | 385 | 385 | 385 | 385 | 3,900 |
2007/08/24 | 365 | 365 | 363 | 363 | 400 |
2007/08/23 | 360 | 365 | 360 | 365 | 6,200 |
2007/08/22 | 368 | 368 | 360 | 360 | 1,600 |
2007/08/21 | 368 | 370 | 368 | 370 | 200 |
2007/08/20 | 361 | 361 | 361 | 361 | 1,000 |
2007/08/17 | 379 | 379 | 362 | 362 | 1,300 |
2007/08/16 | 376 | 379 | 361 | 379 | 3,400 |
2007/08/14 | 396 | 396 | 396 | 396 | 100 |
2007/08/13 | 398 | 398 | 398 | 398 | 1,000 |
2007/08/10 | 415 | 415 | 371 | 371 | 7,400 |
2007/08/09 | 395 | 396 | 395 | 395 | 2,800 |
2007/08/08 | 400 | 401 | 400 | 401 | 1,200 |
2007/08/07 | 415 | 425 | 402 | 402 | 3,700 |
2007/08/06 | 400 | 434 | 393 | 430 | 6,800 |
2007/08/03 | 407 | 411 | 402 | 411 | 4,300 |
2007/08/02 | 410 | 419 | 405 | 405 | 9,900 |
2007/08/01 | 412 | 415 | 412 | 415 | 700 |
2007/07/31 | 412 | 427 | 412 | 427 | 500 |
2007/07/30 | 415 | 419 | 415 | 419 | 2,600 |
2007/07/27 | 439 | 439 | 430 | 430 | 900 |
2007/07/26 | 440 | 440 | 440 | 440 | 5,500 |
2007/07/25 | 435 | 439 | 418 | 423 | 3,600 |
2007/07/24 | 430 | 435 | 430 | 435 | 700 |
2007/07/23 | 415 | 430 | 415 | 430 | 5,100 |
2007/07/20 | 429 | 430 | 420 | 430 | 2,300 |
2007/07/19 | 415 | 425 | 415 | 425 | 400 |
2007/07/18 | 422 | 422 | 413 | 413 | 700 |
2007/07/17 | 415 | 415 | 415 | 415 | 400 |
2007/07/13 | 432 | 432 | 415 | 415 | 2,300 |
2007/07/12 | 450 | 450 | 415 | 415 | 12,000 |
2007/07/11 | 452 | 452 | 451 | 451 | 800 |
2007/07/10 | 460 | 460 | 452 | 452 | 2,200 |
2007/07/09 | 460 | 468 | 438 | 450 | 15,600 |
2007/07/06 | 435 | 435 | 425 | 425 | 2,600 |
2007/07/05 | 444 | 444 | 435 | 435 | 4,100 |
2007/07/04 | 459 | 459 | 448 | 448 | 2,200 |
2007/07/03 | 447 | 451 | 444 | 444 | 2,700 |
2007/07/02 | 450 | 450 | 435 | 436 | 2,100 |
2007/06/29 | 444 | 444 | 431 | 431 | 2,300 |
2007/06/28 | 453 | 453 | 436 | 439 | 1,600 |
2007/06/27 | 459 | 470 | 451 | 466 | 9,000 |
2007/06/26 | 460 | 474 | 455 | 468 | 38,800 |
2007/06/25 | 411 | 440 | 408 | 440 | 18,300 |
2007/06/22 | 406 | 417 | 406 | 417 | 3,600 |
2007/06/21 | 416 | 416 | 400 | 406 | 6,100 |
2007/06/20 | 417 | 418 | 410 | 415 | 3,500 |
2007/06/19 | 415 | 418 | 402 | 417 | 18,800 |
2007/06/18 | 406 | 428 | 406 | 420 | 30,600 |
2007/06/15 | 373 | 386 | 372 | 382 | 16,000 |
2007/06/14 | 356 | 370 | 356 | 370 | 2,000 |
2007/06/13 | 349 | 390 | 349 | 371 | 6,300 |
2007/06/12 | 348 | 350 | 348 | 349 | 800 |
2007/06/11 | 342 | 348 | 340 | 348 | 3,000 |
2007/06/08 | 348 | 348 | 337 | 342 | 5,200 |
2007/06/07 | 342 | 342 | 342 | 342 | 500 |
2007/06/05 | 345 | 350 | 345 | 350 | 1,000 |
2007/06/04 | 345 | 348 | 345 | 348 | 1,100 |
2007/06/01 | 341 | 350 | 336 | 350 | 7,000 |
2007/05/31 | 340 | 350 | 340 | 350 | 3,700 |
2007/05/30 | 331 | 335 | 330 | 335 | 11,800 |
2007/05/29 | 332 | 333 | 330 | 331 | 17,500 |
2007/05/28 | 360 | 360 | 332 | 332 | 5,400 |
2007/05/25 | 350 | 350 | 350 | 350 | 100 |
2007/05/24 | 350 | 350 | 349 | 350 | 1,100 |
2007/05/22 | 359 | 359 | 350 | 350 | 700 |
2007/05/21 | 360 | 360 | 354 | 354 | 5,100 |
2007/05/14 | 360 | 360 | 360 | 360 | 100 |
2007/05/10 | 350 | 350 | 344 | 344 | 5,700 |
2007/05/09 | 345 | 345 | 345 | 345 | 100 |
2007/05/07 | 341 | 344 | 341 | 344 | 4,000 |
2007/05/02 | 341 | 341 | 341 | 341 | 200 |
2007/05/01 | 341 | 341 | 341 | 341 | 300 |
2007/04/26 | 370 | 370 | 344 | 344 | 5,100 |
2007/04/25 | 336 | 336 | 336 | 336 | 300 |
2007/04/24 | 335 | 335 | 335 | 335 | 300 |
2007/04/23 | 340 | 340 | 338 | 338 | 500 |
2007/04/20 | 344 | 344 | 344 | 344 | 100 |
2007/04/19 | 351 | 351 | 351 | 351 | 1,000 |
2007/04/18 | 350 | 350 | 350 | 350 | 700 |
2007/04/17 | 351 | 351 | 351 | 351 | 200 |
2007/04/16 | 363 | 363 | 363 | 363 | 100 |
2007/04/10 | 368 | 368 | 348 | 348 | 4,700 |
2007/04/06 | 342 | 343 | 341 | 343 | 700 |
2007/04/05 | 355 | 355 | 345 | 345 | 1,200 |
2007/04/02 | 366 | 366 | 351 | 351 | 2,300 |
2007/03/30 | 375 | 375 | 361 | 366 | 2,100 |
2007/03/29 | 367 | 367 | 364 | 364 | 2,600 |
2007/03/28 | 366 | 370 | 366 | 367 | 1,700 |
2007/03/27 | 380 | 380 | 380 | 380 | 600 |
2007/03/26 | 400 | 410 | 383 | 383 | 7,300 |
2007/03/22 | 389 | 399 | 387 | 399 | 1,800 |
2007/03/20 | 387 | 387 | 387 | 387 | 1,900 |
2007/03/19 | 385 | 389 | 385 | 387 | 1,400 |
2007/03/16 | 385 | 388 | 385 | 388 | 700 |
2007/03/15 | 383 | 385 | 383 | 385 | 2,500 |
2007/03/14 | 383 | 383 | 382 | 382 | 1,000 |
2007/03/13 | 386 | 386 | 383 | 383 | 2,500 |
2007/03/12 | 385 | 386 | 384 | 386 | 1,300 |
2007/03/09 | 400 | 400 | 386 | 386 | 3,600 |
2007/03/08 | 382 | 382 | 382 | 382 | 300 |
2007/03/07 | 394 | 394 | 387 | 387 | 200 |
2007/03/05 | 389 | 400 | 388 | 400 | 2,900 |
2007/03/02 | 389 | 396 | 389 | 389 | 1,500 |
2007/03/01 | 389 | 389 | 389 | 389 | 200 |
2007/02/28 | 389 | 389 | 389 | 389 | 3,000 |
2007/02/27 | 400 | 400 | 393 | 399 | 800 |
2007/02/26 | 409 | 409 | 394 | 394 | 4,600 |
2007/02/23 | 395 | 395 | 391 | 391 | 900 |
2007/02/22 | 395 | 395 | 394 | 394 | 1,100 |
2007/02/21 | 393 | 396 | 393 | 396 | 1,200 |
2007/02/20 | 394 | 396 | 390 | 395 | 3,700 |
2007/02/19 | 404 | 404 | 391 | 396 | 7,400 |
2007/02/16 | 400 | 405 | 400 | 400 | 4,900 |
2007/02/15 | 403 | 408 | 400 | 408 | 1,500 |
2007/02/14 | 410 | 410 | 410 | 410 | 100 |
2007/02/13 | 410 | 410 | 410 | 410 | 500 |
2007/02/09 | 414 | 414 | 410 | 410 | 3,200 |
2007/02/08 | 406 | 406 | 400 | 400 | 1,600 |
2007/02/07 | 415 | 415 | 405 | 408 | 2,900 |
2007/02/06 | 430 | 430 | 430 | 430 | 1,000 |
2007/02/05 | 449 | 449 | 430 | 430 | 7,700 |
2007/02/02 | 443 | 452 | 443 | 452 | 900 |
2007/02/01 | 440 | 445 | 440 | 441 | 2,100 |
2007/01/31 | 433 | 440 | 433 | 440 | 2,000 |
2007/01/30 | 440 | 440 | 432 | 432 | 700 |
2007/01/26 | 465 | 465 | 445 | 445 | 6,200 |
2007/01/23 | 441 | 445 | 440 | 445 | 16,000 |
2007/01/22 | 435 | 435 | 430 | 435 | 2,400 |
2007/01/18 | 439 | 445 | 435 | 435 | 2,700 |
2007/01/15 | 444 | 444 | 428 | 440 | 1,500 |
2007/01/12 | 468 | 468 | 444 | 444 | 1,200 |
2007/01/11 | 471 | 471 | 471 | 471 | 1,400 |
2007/01/10 | 469 | 469 | 468 | 468 | 2,500 |
2007/01/09 | 445 | 472 | 440 | 472 | 1,100 |
2007/01/05 | 419 | 430 | 419 | 430 | 4,100 |
2007/01/04 | 470 | 470 | 470 | 470 | 2,000 |