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 |
---|---|---|---|---|---|
2008/12/29 | 222 | 222 | 221 | 221 | 300 |
2008/12/26 | 237 | 237 | 232 | 232 | 6,100 |
2008/12/25 | 217 | 224 | 217 | 224 | 1,400 |
2008/12/24 | 216 | 217 | 216 | 216 | 1,600 |
2008/12/22 | 220 | 226 | 220 | 221 | 6,700 |
2008/12/19 | 212 | 220 | 212 | 220 | 6,200 |
2008/12/18 | 215 | 215 | 210 | 211 | 5,600 |
2008/12/17 | 210 | 215 | 206 | 215 | 6,100 |
2008/12/16 | 206 | 206 | 206 | 206 | 5,500 |
2008/12/15 | 205 | 206 | 205 | 206 | 6,700 |
2008/12/12 | 205 | 205 | 205 | 205 | 3,600 |
2008/12/11 | 210 | 219 | 210 | 215 | 4,800 |
2008/12/10 | 210 | 210 | 200 | 200 | 14,500 |
2008/12/09 | 211 | 211 | 200 | 205 | 6,200 |
2008/12/08 | 215 | 215 | 210 | 211 | 23,200 |
2008/12/05 | 209 | 209 | 199 | 200 | 3,900 |
2008/12/04 | 200 | 210 | 200 | 210 | 5,100 |
2008/12/03 | 201 | 203 | 201 | 201 | 5,400 |
2008/12/02 | 200 | 200 | 200 | 200 | 2,900 |
2008/12/01 | 200 | 200 | 200 | 200 | 3,000 |
2008/11/27 | 200 | 200 | 200 | 200 | 2,400 |
2008/11/26 | 200 | 200 | 200 | 200 | 9,500 |
2008/11/25 | 192 | 200 | 192 | 200 | 5,900 |
2008/11/21 | 192 | 192 | 187 | 188 | 6,900 |
2008/11/20 | 191 | 191 | 191 | 191 | 2,200 |
2008/11/19 | 190 | 191 | 190 | 190 | 3,600 |
2008/11/17 | 200 | 200 | 200 | 200 | 2,100 |
2008/11/13 | 200 | 200 | 195 | 195 | 5,600 |
2008/11/10 | 200 | 200 | 200 | 200 | 8,200 |
2008/11/07 | 192 | 200 | 192 | 199 | 3,400 |
2008/11/06 | 192 | 192 | 191 | 192 | 800 |
2008/11/05 | 184 | 191 | 184 | 191 | 600 |
2008/11/04 | 191 | 191 | 172 | 183 | 2,100 |
2008/10/31 | 190 | 190 | 190 | 190 | 400 |
2008/10/30 | 190 | 190 | 190 | 190 | 1,000 |
2008/10/29 | 188 | 188 | 188 | 188 | 500 |
2008/10/28 | 165 | 175 | 163 | 174 | 1,800 |
2008/10/27 | 200 | 200 | 200 | 200 | 7,200 |
2008/10/24 | 192 | 192 | 186 | 186 | 3,000 |
2008/10/23 | 190 | 191 | 190 | 191 | 300 |
2008/10/22 | 185 | 190 | 180 | 190 | 1,200 |
2008/10/21 | 185 | 185 | 180 | 185 | 900 |
2008/10/20 | 180 | 180 | 180 | 180 | 400 |
2008/10/17 | 179 | 179 | 179 | 179 | 600 |
2008/10/16 | 190 | 190 | 178 | 178 | 1,100 |
2008/10/15 | 205 | 205 | 190 | 190 | 1,900 |
2008/10/14 | 195 | 202 | 190 | 190 | 1,700 |
2008/10/10 | 220 | 220 | 170 | 200 | 8,800 |
2008/10/09 | 192 | 197 | 192 | 197 | 600 |
2008/10/08 | 200 | 200 | 200 | 200 | 200 |
2008/10/07 | 185 | 202 | 185 | 202 | 5,100 |
2008/10/06 | 245 | 245 | 245 | 245 | 200 |
2008/10/03 | 256 | 256 | 237 | 237 | 3,300 |
2008/09/26 | 285 | 285 | 285 | 285 | 5,000 |
2008/09/25 | 273 | 280 | 273 | 279 | 2,900 |
2008/09/18 | 266 | 275 | 266 | 275 | 200 |
2008/09/17 | 270 | 270 | 268 | 268 | 1,300 |
2008/09/16 | 256 | 265 | 256 | 265 | 1,400 |
2008/09/12 | 285 | 286 | 285 | 286 | 300 |
2008/09/11 | 285 | 285 | 285 | 285 | 300 |
2008/09/10 | 300 | 300 | 285 | 285 | 6,200 |
2008/09/08 | 290 | 290 | 290 | 290 | 800 |
2008/09/05 | 290 | 290 | 290 | 290 | 500 |
2008/09/04 | 290 | 290 | 290 | 290 | 800 |
2008/09/03 | 292 | 292 | 292 | 292 | 100 |
2008/09/02 | 292 | 292 | 291 | 291 | 1,700 |
2008/08/29 | 305 | 305 | 292 | 299 | 1,200 |
2008/08/28 | 305 | 305 | 305 | 305 | 700 |
2008/08/27 | 305 | 305 | 305 | 305 | 700 |
2008/08/26 | 307 | 307 | 305 | 305 | 5,400 |
2008/08/25 | 294 | 300 | 290 | 300 | 1,900 |
2008/08/22 | 292 | 292 | 292 | 292 | 1,100 |
2008/08/21 | 282 | 282 | 282 | 282 | 1,000 |
2008/08/20 | 284 | 284 | 284 | 284 | 200 |
2008/08/19 | 299 | 299 | 284 | 284 | 900 |
2008/08/15 | 299 | 299 | 299 | 299 | 900 |
2008/08/14 | 299 | 299 | 299 | 299 | 100 |
2008/08/12 | 296 | 296 | 286 | 286 | 1,600 |
2008/08/11 | 296 | 296 | 296 | 296 | 200 |
2008/08/08 | 305 | 305 | 296 | 296 | 6,000 |
2008/08/07 | 289 | 295 | 289 | 295 | 3,700 |
2008/08/06 | 292 | 292 | 290 | 290 | 1,500 |
2008/08/05 | 292 | 292 | 283 | 291 | 1,900 |
2008/08/04 | 288 | 292 | 288 | 292 | 700 |
2008/07/31 | 292 | 292 | 292 | 292 | 100 |
2008/07/30 | 285 | 289 | 285 | 289 | 1,800 |
2008/07/29 | 295 | 295 | 282 | 288 | 2,800 |
2008/07/28 | 306 | 306 | 305 | 305 | 5,700 |
2008/07/25 | 300 | 305 | 300 | 305 | 2,300 |
2008/07/24 | 304 | 305 | 304 | 305 | 800 |
2008/07/18 | 298 | 310 | 298 | 310 | 5,100 |
2008/07/15 | 295 | 295 | 295 | 295 | 100 |
2008/07/14 | 296 | 298 | 292 | 295 | 2,000 |
2008/07/11 | 305 | 305 | 305 | 305 | 500 |
2008/07/10 | 305 | 305 | 305 | 305 | 3,300 |
2008/07/09 | 310 | 310 | 305 | 305 | 1,600 |
2008/07/08 | 318 | 318 | 315 | 315 | 300 |
2008/07/07 | 340 | 340 | 325 | 325 | 12,000 |
2008/07/02 | 300 | 300 | 295 | 300 | 300 |
2008/06/30 | 304 | 304 | 300 | 300 | 1,300 |
2008/06/27 | 301 | 301 | 297 | 300 | 1,300 |
2008/06/26 | 314 | 314 | 311 | 311 | 19,000 |
2008/06/25 | 299 | 303 | 299 | 303 | 2,700 |
2008/06/24 | 300 | 300 | 300 | 300 | 600 |
2008/06/23 | 303 | 303 | 296 | 300 | 900 |
2008/06/20 | 298 | 298 | 298 | 298 | 100 |
2008/06/19 | 298 | 300 | 298 | 300 | 2,500 |
2008/06/18 | 305 | 305 | 303 | 303 | 2,000 |
2008/06/17 | 305 | 309 | 304 | 304 | 1,400 |
2008/06/16 | 305 | 305 | 305 | 305 | 2,300 |
2008/06/12 | 300 | 300 | 300 | 300 | 1,000 |
2008/06/11 | 301 | 305 | 301 | 305 | 1,800 |
2008/06/10 | 306 | 306 | 299 | 301 | 5,900 |
2008/06/09 | 307 | 310 | 307 | 310 | 600 |
2008/06/06 | 304 | 305 | 304 | 305 | 3,300 |
2008/06/05 | 304 | 304 | 302 | 302 | 600 |
2008/06/04 | 300 | 304 | 300 | 304 | 500 |
2008/06/03 | 310 | 314 | 310 | 310 | 2,500 |
2008/06/02 | 305 | 305 | 298 | 298 | 2,200 |
2008/05/30 | 295 | 295 | 295 | 295 | 800 |
2008/05/29 | 304 | 305 | 295 | 295 | 4,800 |
2008/05/27 | 296 | 304 | 296 | 304 | 2,000 |
2008/05/26 | 305 | 305 | 295 | 295 | 12,500 |
2008/05/23 | 305 | 310 | 302 | 305 | 3,100 |
2008/05/22 | 305 | 305 | 303 | 305 | 1,400 |
2008/05/21 | 302 | 304 | 300 | 304 | 1,100 |
2008/05/20 | 310 | 310 | 302 | 304 | 5,700 |
2008/05/19 | 310 | 315 | 305 | 312 | 11,700 |
2008/05/16 | 311 | 315 | 301 | 310 | 9,400 |
2008/05/15 | 310 | 310 | 305 | 305 | 1,300 |
2008/05/14 | 305 | 305 | 305 | 305 | 300 |
2008/05/13 | 304 | 304 | 304 | 304 | 100 |
2008/05/12 | 300 | 304 | 299 | 304 | 600 |
2008/05/09 | 305 | 305 | 305 | 305 | 5,900 |
2008/05/08 | 305 | 305 | 305 | 305 | 1,800 |
2008/05/07 | 305 | 305 | 300 | 305 | 2,900 |
2008/05/02 | 303 | 309 | 303 | 305 | 2,300 |
2008/05/01 | 305 | 305 | 304 | 305 | 3,700 |
2008/04/30 | 311 | 311 | 302 | 305 | 2,900 |
2008/04/28 | 305 | 312 | 302 | 312 | 9,100 |
2008/04/25 | 305 | 305 | 302 | 305 | 5,300 |
2008/04/24 | 305 | 308 | 303 | 303 | 2,500 |
2008/04/23 | 305 | 305 | 305 | 305 | 200 |
2008/04/22 | 302 | 305 | 291 | 295 | 5,500 |
2008/04/21 | 313 | 313 | 312 | 312 | 700 |
2008/04/18 | 320 | 339 | 310 | 313 | 11,700 |
2008/04/17 | 300 | 300 | 300 | 300 | 4,200 |
2008/04/16 | 300 | 310 | 300 | 305 | 300 |
2008/04/15 | 309 | 309 | 300 | 300 | 4,900 |
2008/04/14 | 314 | 314 | 314 | 314 | 100 |
2008/04/11 | 309 | 309 | 309 | 309 | 100 |
2008/04/10 | 325 | 325 | 311 | 311 | 3,900 |
2008/04/09 | 320 | 325 | 320 | 325 | 300 |
2008/04/08 | 315 | 315 | 315 | 315 | 1,500 |
2008/04/04 | 311 | 314 | 311 | 314 | 600 |
2008/04/03 | 315 | 315 | 315 | 315 | 500 |
2008/04/02 | 310 | 310 | 310 | 310 | 200 |
2008/03/27 | 310 | 315 | 310 | 315 | 900 |
2008/03/26 | 332 | 332 | 325 | 325 | 4,400 |
2008/03/25 | 332 | 335 | 330 | 335 | 3,900 |
2008/03/24 | 335 | 335 | 335 | 335 | 100 |
2008/03/21 | 330 | 330 | 330 | 330 | 2,300 |
2008/03/19 | 329 | 329 | 329 | 329 | 500 |
2008/03/18 | 326 | 326 | 326 | 326 | 100 |
2008/03/17 | 311 | 311 | 311 | 311 | 100 |
2008/03/14 | 320 | 320 | 320 | 320 | 100 |
2008/03/10 | 348 | 348 | 330 | 330 | 3,300 |
2008/03/07 | 333 | 335 | 333 | 335 | 600 |
2008/03/03 | 322 | 322 | 315 | 315 | 2,200 |
2008/02/29 | 333 | 333 | 325 | 327 | 1,000 |
2008/02/26 | 340 | 340 | 330 | 335 | 5,700 |
2008/02/25 | 339 | 348 | 339 | 348 | 1,300 |
2008/02/22 | 324 | 330 | 324 | 330 | 800 |
2008/02/21 | 322 | 322 | 322 | 322 | 200 |
2008/02/20 | 328 | 328 | 325 | 325 | 400 |
2008/02/19 | 322 | 323 | 322 | 323 | 700 |
2008/02/18 | 325 | 326 | 322 | 322 | 2,700 |
2008/02/15 | 332 | 332 | 327 | 327 | 300 |
2008/02/14 | 345 | 345 | 345 | 345 | 100 |
2008/02/13 | 352 | 352 | 352 | 352 | 100 |
2008/02/12 | 357 | 357 | 352 | 352 | 2,300 |
2008/02/08 | 358 | 358 | 357 | 357 | 3,400 |
2008/02/07 | 323 | 323 | 323 | 323 | 500 |
2008/02/06 | 335 | 335 | 321 | 321 | 1,900 |
2008/02/05 | 340 | 340 | 340 | 340 | 100 |
2008/02/04 | 340 | 340 | 320 | 320 | 4,200 |
2008/01/31 | 340 | 340 | 340 | 340 | 100 |
2008/01/30 | 345 | 352 | 345 | 352 | 800 |
2008/01/29 | 339 | 348 | 339 | 340 | 2,000 |
2008/01/28 | 330 | 330 | 330 | 330 | 4,400 |
2008/01/25 | 310 | 324 | 310 | 324 | 1,200 |
2008/01/24 | 308 | 308 | 308 | 308 | 100 |
2008/01/23 | 310 | 310 | 310 | 310 | 200 |
2008/01/22 | 324 | 324 | 310 | 310 | 2,000 |
2008/01/21 | 319 | 319 | 319 | 319 | 100 |
2008/01/18 | 312 | 319 | 312 | 319 | 700 |
2008/01/17 | 305 | 310 | 305 | 310 | 1,600 |
2008/01/16 | 312 | 312 | 310 | 310 | 1,000 |
2008/01/15 | 325 | 325 | 317 | 317 | 900 |
2008/01/11 | 332 | 332 | 330 | 330 | 1,300 |
2008/01/10 | 327 | 327 | 322 | 322 | 3,400 |
2008/01/09 | 315 | 322 | 311 | 322 | 2,900 |
2008/01/07 | 310 | 327 | 310 | 324 | 2,200 |
2008/01/04 | 318 | 328 | 318 | 325 | 700 |