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 |
---|---|---|---|---|---|
2009/12/30 | 220 | 225 | 220 | 225 | 600 |
2009/12/28 | 226 | 226 | 220 | 220 | 8,700 |
2009/12/25 | 234 | 240 | 226 | 226 | 4,800 |
2009/12/24 | 240 | 240 | 235 | 235 | 1,900 |
2009/12/22 | 238 | 239 | 238 | 239 | 1,400 |
2009/12/21 | 236 | 236 | 236 | 236 | 300 |
2009/12/17 | 221 | 221 | 221 | 221 | 5,200 |
2009/12/16 | 220 | 220 | 220 | 220 | 4,100 |
2009/12/15 | 230 | 230 | 229 | 230 | 1,200 |
2009/12/14 | 240 | 240 | 238 | 240 | 1,400 |
2009/12/11 | 245 | 255 | 245 | 255 | 500 |
2009/12/10 | 259 | 259 | 255 | 255 | 7,900 |
2009/12/09 | 248 | 257 | 248 | 257 | 2,600 |
2009/12/08 | 258 | 258 | 250 | 252 | 3,300 |
2009/12/07 | 258 | 258 | 258 | 258 | 14,700 |
2009/12/04 | 241 | 241 | 240 | 240 | 3,000 |
2009/12/03 | 240 | 240 | 240 | 240 | 100 |
2009/12/02 | 245 | 245 | 235 | 235 | 4,100 |
2009/12/01 | 245 | 245 | 238 | 238 | 3,100 |
2009/11/30 | 245 | 245 | 239 | 239 | 7,200 |
2009/11/27 | 245 | 245 | 243 | 243 | 2,000 |
2009/11/26 | 259 | 259 | 244 | 245 | 5,800 |
2009/11/25 | 252 | 259 | 252 | 259 | 2,100 |
2009/11/24 | 244 | 252 | 244 | 252 | 1,400 |
2009/11/20 | 241 | 246 | 241 | 241 | 900 |
2009/11/19 | 240 | 240 | 240 | 240 | 100 |
2009/11/16 | 238 | 238 | 238 | 238 | 400 |
2009/11/13 | 241 | 241 | 241 | 241 | 900 |
2009/11/11 | 245 | 248 | 245 | 245 | 2,900 |
2009/11/10 | 260 | 260 | 260 | 260 | 7,200 |
2009/11/09 | 258 | 260 | 257 | 260 | 900 |
2009/11/06 | 258 | 258 | 248 | 248 | 2,000 |
2009/11/05 | 257 | 258 | 256 | 258 | 2,400 |
2009/11/04 | 253 | 257 | 252 | 252 | 500 |
2009/10/30 | 242 | 243 | 242 | 243 | 200 |
2009/10/29 | 248 | 248 | 238 | 239 | 1,300 |
2009/10/28 | 239 | 242 | 239 | 242 | 1,200 |
2009/10/27 | 240 | 243 | 240 | 242 | 1,300 |
2009/10/26 | 259 | 259 | 259 | 259 | 5,400 |
2009/10/23 | 242 | 252 | 242 | 252 | 2,000 |
2009/10/22 | 240 | 240 | 240 | 240 | 1,300 |
2009/10/21 | 244 | 244 | 244 | 244 | 100 |
2009/10/20 | 238 | 238 | 238 | 238 | 500 |
2009/10/19 | 235 | 235 | 235 | 235 | 1,000 |
2009/10/14 | 240 | 240 | 240 | 240 | 100 |
2009/10/13 | 232 | 237 | 232 | 237 | 2,800 |
2009/10/09 | 260 | 260 | 247 | 247 | 7,400 |
2009/10/08 | 246 | 250 | 246 | 250 | 1,900 |
2009/10/07 | 240 | 240 | 240 | 240 | 1,200 |
2009/10/06 | 240 | 240 | 236 | 236 | 1,100 |
2009/10/05 | 238 | 238 | 234 | 234 | 200 |
2009/10/02 | 226 | 229 | 226 | 228 | 400 |
2009/10/01 | 230 | 230 | 221 | 225 | 1,600 |
2009/09/30 | 235 | 235 | 235 | 235 | 200 |
2009/09/29 | 240 | 240 | 238 | 240 | 2,300 |
2009/09/28 | 263 | 263 | 263 | 263 | 5,200 |
2009/09/25 | 248 | 252 | 248 | 252 | 2,700 |
2009/09/24 | 251 | 251 | 251 | 251 | 200 |
2009/09/18 | 240 | 241 | 240 | 241 | 300 |
2009/09/17 | 241 | 241 | 240 | 240 | 500 |
2009/09/11 | 235 | 235 | 235 | 235 | 300 |
2009/09/10 | 255 | 255 | 238 | 243 | 8,900 |
2009/09/09 | 246 | 248 | 243 | 248 | 3,100 |
2009/09/08 | 243 | 243 | 243 | 243 | 1,200 |
2009/09/07 | 240 | 241 | 240 | 241 | 500 |
2009/09/04 | 238 | 238 | 238 | 238 | 100 |
2009/09/03 | 235 | 235 | 232 | 232 | 500 |
2009/09/02 | 234 | 235 | 230 | 230 | 800 |
2009/09/01 | 230 | 230 | 230 | 230 | 100 |
2009/08/31 | 225 | 227 | 225 | 227 | 1,100 |
2009/08/28 | 230 | 230 | 230 | 230 | 500 |
2009/08/27 | 234 | 240 | 234 | 235 | 2,200 |
2009/08/26 | 252 | 252 | 252 | 252 | 5,500 |
2009/08/25 | 235 | 244 | 235 | 244 | 3,000 |
2009/08/24 | 231 | 235 | 230 | 235 | 2,200 |
2009/08/21 | 240 | 240 | 231 | 231 | 4,300 |
2009/08/20 | 241 | 241 | 238 | 238 | 2,500 |
2009/08/19 | 236 | 238 | 236 | 238 | 600 |
2009/08/18 | 236 | 236 | 236 | 236 | 100 |
2009/08/17 | 243 | 243 | 243 | 243 | 100 |
2009/08/14 | 240 | 240 | 238 | 239 | 3,300 |
2009/08/13 | 246 | 246 | 246 | 246 | 200 |
2009/08/12 | 243 | 243 | 243 | 243 | 200 |
2009/08/11 | 250 | 260 | 250 | 250 | 4,100 |
2009/08/10 | 254 | 270 | 254 | 270 | 8,700 |
2009/08/07 | 239 | 244 | 239 | 244 | 2,200 |
2009/08/06 | 240 | 243 | 239 | 239 | 3,200 |
2009/08/05 | 235 | 240 | 235 | 240 | 2,100 |
2009/08/04 | 240 | 245 | 239 | 239 | 3,200 |
2009/07/31 | 245 | 246 | 245 | 246 | 1,300 |
2009/07/29 | 245 | 245 | 234 | 238 | 2,500 |
2009/07/28 | 237 | 238 | 232 | 235 | 3,800 |
2009/07/27 | 267 | 267 | 267 | 267 | 5,100 |
2009/07/24 | 237 | 240 | 235 | 237 | 1,500 |
2009/07/23 | 240 | 242 | 235 | 236 | 1,200 |
2009/07/22 | 230 | 237 | 230 | 237 | 600 |
2009/07/21 | 219 | 224 | 219 | 224 | 800 |
2009/07/17 | 217 | 217 | 217 | 217 | 200 |
2009/07/15 | 224 | 224 | 222 | 222 | 1,900 |
2009/07/14 | 224 | 226 | 224 | 225 | 2,400 |
2009/07/13 | 240 | 240 | 212 | 217 | 500 |
2009/07/10 | 243 | 243 | 240 | 240 | 7,300 |
2009/07/09 | 252 | 252 | 244 | 244 | 4,400 |
2009/07/08 | 245 | 245 | 242 | 242 | 2,000 |
2009/07/07 | 270 | 270 | 242 | 242 | 2,900 |
2009/07/06 | 268 | 275 | 268 | 275 | 15,900 |
2009/07/03 | 230 | 245 | 230 | 245 | 5,900 |
2009/07/02 | 229 | 233 | 229 | 233 | 1,700 |
2009/07/01 | 225 | 225 | 223 | 223 | 900 |
2009/06/29 | 229 | 229 | 229 | 229 | 100 |
2009/06/26 | 226 | 226 | 214 | 219 | 7,600 |
2009/06/25 | 218 | 229 | 218 | 227 | 3,400 |
2009/06/24 | 218 | 230 | 218 | 222 | 1,100 |
2009/06/23 | 221 | 221 | 221 | 221 | 100 |
2009/06/22 | 215 | 215 | 215 | 215 | 1,200 |
2009/06/19 | 226 | 226 | 216 | 216 | 1,200 |
2009/06/18 | 226 | 226 | 226 | 226 | 100 |
2009/06/17 | 218 | 219 | 218 | 219 | 1,600 |
2009/06/16 | 215 | 215 | 201 | 201 | 5,200 |
2009/06/12 | 206 | 235 | 206 | 235 | 9,000 |
2009/06/11 | 220 | 220 | 220 | 220 | 500 |
2009/06/10 | 220 | 220 | 220 | 220 | 8,700 |
2009/06/09 | 219 | 219 | 215 | 215 | 1,700 |
2009/06/08 | 215 | 218 | 213 | 216 | 4,900 |
2009/06/05 | 205 | 205 | 205 | 205 | 800 |
2009/06/04 | 207 | 210 | 207 | 210 | 4,100 |
2009/06/03 | 200 | 202 | 198 | 202 | 1,200 |
2009/06/02 | 199 | 199 | 198 | 198 | 300 |
2009/06/01 | 199 | 199 | 199 | 199 | 200 |
2009/05/29 | 190 | 194 | 190 | 194 | 1,300 |
2009/05/28 | 191 | 191 | 188 | 188 | 1,100 |
2009/05/27 | 190 | 190 | 190 | 190 | 1,400 |
2009/05/26 | 200 | 200 | 200 | 200 | 7,200 |
2009/05/25 | 199 | 206 | 194 | 206 | 4,300 |
2009/05/22 | 199 | 199 | 193 | 194 | 4,200 |
2009/05/21 | 195 | 195 | 192 | 192 | 1,300 |
2009/05/20 | 200 | 200 | 191 | 191 | 1,100 |
2009/05/18 | 198 | 200 | 198 | 200 | 400 |
2009/05/14 | 192 | 192 | 191 | 192 | 1,000 |
2009/05/08 | 219 | 219 | 201 | 201 | 7,800 |
2009/05/07 | 193 | 199 | 193 | 199 | 3,600 |
2009/05/01 | 195 | 195 | 176 | 176 | 2,300 |
2009/04/30 | 183 | 185 | 180 | 183 | 1,700 |
2009/04/28 | 191 | 191 | 187 | 187 | 700 |
2009/04/27 | 200 | 200 | 200 | 200 | 9,100 |
2009/04/24 | 191 | 195 | 190 | 190 | 3,400 |
2009/04/23 | 191 | 193 | 190 | 190 | 1,200 |
2009/04/22 | 188 | 188 | 188 | 188 | 900 |
2009/04/21 | 189 | 189 | 187 | 187 | 800 |
2009/04/17 | 185 | 190 | 185 | 190 | 2,500 |
2009/04/16 | 190 | 193 | 189 | 193 | 1,900 |
2009/04/15 | 192 | 195 | 192 | 193 | 2,300 |
2009/04/14 | 193 | 202 | 193 | 202 | 6,100 |
2009/04/13 | 210 | 210 | 195 | 195 | 24,300 |
2009/04/10 | 236 | 236 | 235 | 235 | 7,300 |
2009/04/09 | 207 | 207 | 203 | 206 | 2,200 |
2009/04/08 | 205 | 205 | 205 | 205 | 100 |
2009/04/07 | 195 | 195 | 193 | 195 | 3,100 |
2009/04/06 | 189 | 194 | 189 | 194 | 400 |
2009/04/03 | 185 | 186 | 185 | 186 | 400 |
2009/03/26 | 195 | 195 | 195 | 195 | 7,300 |
2009/03/25 | 185 | 195 | 185 | 193 | 2,600 |
2009/03/24 | 185 | 185 | 185 | 185 | 100 |
2009/03/23 | 176 | 176 | 176 | 176 | 100 |
2009/03/19 | 170 | 175 | 170 | 175 | 200 |
2009/03/18 | 167 | 167 | 167 | 167 | 200 |
2009/03/16 | 165 | 166 | 165 | 166 | 2,200 |
2009/03/13 | 168 | 180 | 163 | 180 | 1,400 |
2009/03/11 | 193 | 193 | 193 | 193 | 100 |
2009/03/10 | 193 | 193 | 193 | 193 | 8,500 |
2009/03/09 | 188 | 190 | 185 | 190 | 2,900 |
2009/03/06 | 182 | 185 | 182 | 185 | 600 |
2009/03/05 | 180 | 185 | 180 | 185 | 900 |
2009/03/04 | 174 | 178 | 174 | 178 | 900 |
2009/03/02 | 173 | 173 | 173 | 173 | 300 |
2009/02/27 | 172 | 172 | 170 | 170 | 800 |
2009/02/26 | 196 | 196 | 171 | 171 | 9,700 |
2009/02/25 | 195 | 195 | 186 | 195 | 6,400 |
2009/02/24 | 195 | 195 | 194 | 195 | 2,600 |
2009/02/23 | 193 | 194 | 193 | 194 | 1,600 |
2009/02/20 | 192 | 193 | 192 | 193 | 2,200 |
2009/02/19 | 192 | 192 | 192 | 192 | 1,800 |
2009/02/18 | 192 | 192 | 192 | 192 | 800 |
2009/02/17 | 192 | 192 | 192 | 192 | 200 |
2009/02/13 | 192 | 192 | 192 | 192 | 300 |
2009/02/12 | 192 | 192 | 192 | 192 | 1,300 |
2009/02/10 | 195 | 195 | 191 | 191 | 10,300 |
2009/02/09 | 197 | 201 | 192 | 199 | 6,600 |
2009/02/06 | 195 | 196 | 195 | 196 | 2,100 |
2009/02/05 | 200 | 200 | 195 | 195 | 2,000 |
2009/01/30 | 200 | 200 | 200 | 200 | 1,000 |
2009/01/29 | 200 | 200 | 200 | 200 | 800 |
2009/01/28 | 205 | 205 | 205 | 205 | 200 |
2009/01/26 | 220 | 220 | 220 | 220 | 6,600 |
2009/01/23 | 203 | 207 | 203 | 207 | 3,700 |
2009/01/22 | 198 | 205 | 198 | 202 | 4,600 |
2009/01/21 | 200 | 200 | 195 | 196 | 1,200 |
2009/01/09 | 220 | 220 | 220 | 220 | 7,400 |
2009/01/08 | 217 | 219 | 217 | 219 | 1,400 |
2009/01/07 | 219 | 220 | 218 | 219 | 5,300 |
2009/01/06 | 220 | 220 | 220 | 220 | 500 |
2009/01/05 | 220 | 220 | 220 | 220 | 100 |