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 |
---|---|---|---|---|---|
2011/12/30 | 299 | 299 | 299 | 299 | 200 |
2011/12/29 | 283 | 283 | 283 | 283 | 1,000 |
2011/12/26 | 330 | 330 | 298 | 301 | 3,300 |
2011/12/22 | 320 | 320 | 310 | 311 | 1,400 |
2011/12/19 | 314 | 314 | 314 | 314 | 100 |
2011/12/16 | 315 | 315 | 315 | 315 | 100 |
2011/12/13 | 321 | 321 | 321 | 321 | 100 |
2011/12/12 | 329 | 340 | 313 | 340 | 1,500 |
2011/12/09 | 328 | 328 | 327 | 327 | 6,200 |
2011/12/08 | 328 | 328 | 323 | 323 | 1,000 |
2011/12/07 | 321 | 321 | 315 | 319 | 400 |
2011/12/06 | 329 | 329 | 301 | 305 | 700 |
2011/12/05 | 333 | 333 | 285 | 290 | 11,300 |
2011/12/02 | 289 | 290 | 282 | 290 | 1,800 |
2011/12/01 | 290 | 290 | 290 | 290 | 200 |
2011/11/30 | 283 | 290 | 277 | 290 | 11,200 |
2011/11/29 | 0 | 0 | 0 | 290 | 0 |
2011/11/28 | 290 | 290 | 290 | 290 | 8,700 |
2011/11/25 | 286 | 286 | 263 | 275 | 11,100 |
2011/11/24 | 287 | 287 | 286 | 286 | 200 |
2011/11/22 | 287 | 287 | 287 | 287 | 100 |
2011/11/21 | 288 | 290 | 288 | 290 | 3,000 |
2011/11/18 | 0 | 0 | 0 | 290 | 0 |
2011/11/17 | 0 | 0 | 0 | 290 | 0 |
2011/11/16 | 0 | 0 | 0 | 290 | 0 |
2011/11/15 | 0 | 0 | 0 | 290 | 0 |
2011/11/14 | 0 | 0 | 0 | 290 | 0 |
2011/11/11 | 0 | 0 | 0 | 290 | 0 |
2011/11/10 | 290 | 290 | 290 | 290 | 10,400 |
2011/11/09 | 283 | 283 | 275 | 275 | 1,600 |
2011/11/08 | 288 | 288 | 285 | 285 | 1,600 |
2011/11/07 | 285 | 288 | 284 | 288 | 900 |
2011/11/04 | 279 | 280 | 279 | 280 | 400 |
2011/11/02 | 0 | 0 | 0 | 267 | 0 |
2011/11/01 | 267 | 267 | 267 | 267 | 100 |
2011/10/31 | 0 | 0 | 0 | 257 | 0 |
2011/10/28 | 0 | 0 | 0 | 257 | 0 |
2011/10/27 | 0 | 0 | 0 | 257 | 0 |
2011/10/26 | 272 | 272 | 257 | 257 | 4,000 |
2011/10/25 | 268 | 272 | 268 | 272 | 700 |
2011/10/24 | 261 | 261 | 261 | 261 | 100 |
2011/10/21 | 256 | 256 | 256 | 256 | 1,500 |
2011/10/20 | 0 | 0 | 0 | 272 | 0 |
2011/10/19 | 0 | 0 | 0 | 272 | 0 |
2011/10/18 | 0 | 0 | 0 | 272 | 0 |
2011/10/17 | 0 | 0 | 0 | 272 | 0 |
2011/10/14 | 0 | 0 | 0 | 272 | 0 |
2011/10/13 | 0 | 0 | 0 | 272 | 0 |
2011/10/12 | 0 | 0 | 0 | 272 | 0 |
2011/10/11 | 0 | 0 | 0 | 272 | 0 |
2011/10/07 | 272 | 272 | 272 | 272 | 6,800 |
2011/10/06 | 279 | 279 | 270 | 270 | 1,500 |
2011/10/05 | 279 | 279 | 279 | 279 | 300 |
2011/10/04 | 271 | 271 | 271 | 271 | 200 |
2011/10/03 | 255 | 255 | 255 | 255 | 3,000 |
2011/09/30 | 0 | 0 | 0 | 248 | 0 |
2011/09/29 | 248 | 248 | 248 | 248 | 1,000 |
2011/09/28 | 0 | 0 | 0 | 246 | 0 |
2011/09/27 | 250 | 250 | 246 | 246 | 1,200 |
2011/09/26 | 265 | 265 | 250 | 250 | 4,200 |
2011/09/22 | 252 | 258 | 252 | 258 | 1,700 |
2011/09/21 | 266 | 266 | 258 | 258 | 1,100 |
2011/09/20 | 0 | 0 | 0 | 270 | 0 |
2011/09/16 | 0 | 0 | 0 | 270 | 0 |
2011/09/15 | 0 | 0 | 0 | 270 | 0 |
2011/09/14 | 0 | 0 | 0 | 270 | 0 |
2011/09/13 | 0 | 0 | 0 | 270 | 0 |
2011/09/12 | 0 | 0 | 0 | 270 | 0 |
2011/09/09 | 270 | 270 | 270 | 270 | 7,100 |
2011/09/08 | 265 | 274 | 256 | 274 | 1,100 |
2011/09/07 | 266 | 266 | 257 | 257 | 2,200 |
2011/09/06 | 263 | 263 | 260 | 260 | 600 |
2011/09/05 | 263 | 265 | 258 | 258 | 1,500 |
2011/09/02 | 0 | 0 | 0 | 255 | 0 |
2011/09/01 | 0 | 0 | 0 | 255 | 0 |
2011/08/31 | 256 | 256 | 255 | 255 | 400 |
2011/08/30 | 255 | 256 | 255 | 256 | 300 |
2011/08/29 | 0 | 0 | 0 | 249 | 0 |
2011/08/26 | 249 | 249 | 249 | 249 | 4,200 |
2011/08/25 | 250 | 253 | 250 | 252 | 3,300 |
2011/08/24 | 250 | 250 | 250 | 250 | 800 |
2011/08/23 | 248 | 250 | 246 | 250 | 2,500 |
2011/08/22 | 0 | 0 | 0 | 248 | 0 |
2011/08/19 | 248 | 248 | 248 | 248 | 100 |
2011/08/18 | 250 | 250 | 250 | 250 | 200 |
2011/08/17 | 0 | 0 | 0 | 250 | 0 |
2011/08/16 | 250 | 250 | 250 | 250 | 1,000 |
2011/08/15 | 0 | 0 | 0 | 258 | 0 |
2011/08/12 | 258 | 258 | 258 | 258 | 100 |
2011/08/11 | 0 | 0 | 0 | 258 | 0 |
2011/08/10 | 260 | 260 | 251 | 258 | 7,700 |
2011/08/09 | 259 | 259 | 254 | 254 | 1,100 |
2011/08/08 | 258 | 258 | 255 | 255 | 400 |
2011/08/05 | 259 | 259 | 247 | 255 | 1,400 |
2011/08/04 | 260 | 260 | 260 | 260 | 600 |
2011/08/03 | 260 | 260 | 260 | 260 | 1,500 |
2011/08/02 | 265 | 266 | 264 | 266 | 300 |
2011/08/01 | 0 | 0 | 0 | 263 | 0 |
2011/07/29 | 263 | 263 | 263 | 263 | 100 |
2011/07/28 | 0 | 0 | 0 | 263 | 0 |
2011/07/27 | 261 | 263 | 261 | 263 | 1,100 |
2011/07/26 | 266 | 271 | 266 | 266 | 4,800 |
2011/07/25 | 273 | 278 | 273 | 278 | 1,700 |
2011/07/22 | 271 | 274 | 271 | 274 | 700 |
2011/07/21 | 274 | 274 | 274 | 274 | 100 |
2011/07/20 | 268 | 268 | 267 | 267 | 600 |
2011/07/19 | 265 | 265 | 265 | 265 | 2,000 |
2011/07/15 | 273 | 273 | 273 | 273 | 300 |
2011/07/14 | 275 | 275 | 275 | 275 | 1,000 |
2011/07/13 | 0 | 0 | 0 | 283 | 0 |
2011/07/12 | 0 | 0 | 0 | 283 | 0 |
2011/07/11 | 0 | 0 | 0 | 283 | 0 |
2011/07/08 | 283 | 283 | 283 | 283 | 6,500 |
2011/07/07 | 282 | 288 | 278 | 278 | 3,400 |
2011/07/06 | 288 | 288 | 288 | 288 | 800 |
2011/07/05 | 283 | 283 | 272 | 272 | 1,700 |
2011/07/04 | 279 | 285 | 278 | 285 | 12,300 |
2011/07/01 | 265 | 280 | 260 | 280 | 5,200 |
2011/06/30 | 264 | 264 | 264 | 264 | 100 |
2011/06/29 | 257 | 257 | 257 | 257 | 1,000 |
2011/06/28 | 263 | 263 | 262 | 262 | 200 |
2011/06/27 | 259 | 259 | 256 | 259 | 10,200 |
2011/06/24 | 268 | 270 | 267 | 267 | 3,200 |
2011/06/23 | 265 | 265 | 260 | 262 | 2,500 |
2011/06/22 | 264 | 266 | 264 | 266 | 400 |
2011/06/21 | 260 | 260 | 259 | 260 | 6,100 |
2011/06/20 | 259 | 270 | 259 | 270 | 5,800 |
2011/06/17 | 0 | 0 | 0 | 256 | 0 |
2011/06/16 | 0 | 0 | 0 | 256 | 0 |
2011/06/15 | 256 | 256 | 256 | 256 | 300 |
2011/06/14 | 0 | 0 | 0 | 257 | 0 |
2011/06/13 | 0 | 0 | 0 | 257 | 0 |
2011/06/10 | 259 | 259 | 254 | 257 | 7,300 |
2011/06/09 | 267 | 268 | 260 | 261 | 1,900 |
2011/06/08 | 269 | 269 | 261 | 265 | 1,200 |
2011/06/07 | 269 | 269 | 260 | 263 | 2,700 |
2011/06/06 | 260 | 261 | 260 | 261 | 2,400 |
2011/06/03 | 0 | 0 | 0 | 260 | 0 |
2011/06/02 | 260 | 260 | 260 | 260 | 300 |
2011/06/01 | 253 | 255 | 253 | 255 | 200 |
2011/05/31 | 0 | 0 | 0 | 250 | 0 |
2011/05/30 | 0 | 0 | 0 | 250 | 0 |
2011/05/27 | 0 | 0 | 0 | 250 | 0 |
2011/05/26 | 250 | 250 | 250 | 250 | 4,800 |
2011/05/25 | 260 | 260 | 252 | 260 | 4,800 |
2011/05/24 | 262 | 262 | 262 | 262 | 700 |
2011/05/23 | 261 | 261 | 261 | 261 | 100 |
2011/05/20 | 260 | 260 | 260 | 260 | 600 |
2011/05/19 | 0 | 0 | 0 | 255 | 0 |
2011/05/18 | 0 | 0 | 0 | 255 | 0 |
2011/05/17 | 268 | 268 | 240 | 255 | 2,200 |
2011/05/16 | 276 | 276 | 270 | 270 | 300 |
2011/05/13 | 0 | 0 | 0 | 289 | 0 |
2011/05/12 | 0 | 0 | 0 | 289 | 0 |
2011/05/11 | 0 | 0 | 0 | 300 | 0 |
2011/05/10 | 300 | 300 | 300 | 300 | 6,000 |
2011/05/09 | 270 | 272 | 270 | 272 | 2,100 |
2011/05/06 | 260 | 266 | 260 | 264 | 1,000 |
2011/05/02 | 254 | 260 | 254 | 255 | 1,000 |
2011/04/28 | 255 | 255 | 253 | 253 | 500 |
2011/04/27 | 244 | 244 | 242 | 242 | 300 |
2011/04/26 | 271 | 271 | 241 | 241 | 7,200 |
2011/04/25 | 250 | 260 | 250 | 255 | 2,500 |
2011/04/22 | 251 | 252 | 251 | 252 | 600 |
2011/04/21 | 245 | 249 | 245 | 249 | 1,400 |
2011/04/20 | 240 | 240 | 240 | 240 | 500 |
2011/04/19 | 0 | 0 | 0 | 243 | 0 |
2011/04/18 | 240 | 243 | 240 | 243 | 400 |
2011/04/15 | 240 | 240 | 240 | 240 | 100 |
2011/04/14 | 0 | 0 | 0 | 240 | 0 |
2011/04/13 | 0 | 0 | 0 | 229 | 0 |
2011/04/12 | 0 | 0 | 0 | 229 | 0 |
2011/04/11 | 229 | 229 | 229 | 229 | 100 |
2011/04/08 | 245 | 245 | 245 | 245 | 8,100 |
2011/04/07 | 242 | 252 | 242 | 252 | 2,900 |
2011/04/06 | 239 | 239 | 239 | 239 | 200 |
2011/04/05 | 242 | 242 | 236 | 236 | 1,200 |
2011/04/04 | 240 | 240 | 240 | 240 | 700 |
2011/04/01 | 233 | 233 | 233 | 233 | 200 |
2011/03/31 | 226 | 233 | 226 | 233 | 2,800 |
2011/03/30 | 0 | 0 | 0 | 233 | 0 |
2011/03/29 | 239 | 239 | 233 | 233 | 900 |
2011/03/28 | 242 | 242 | 237 | 240 | 7,500 |
2011/03/25 | 252 | 257 | 252 | 256 | 1,300 |
2011/03/24 | 265 | 265 | 254 | 254 | 4,300 |
2011/03/23 | 246 | 249 | 224 | 249 | 12,300 |
2011/03/22 | 244 | 244 | 244 | 244 | 3,000 |
2011/03/18 | 0 | 0 | 0 | 252 | 0 |
2011/03/17 | 260 | 260 | 252 | 252 | 400 |
2011/03/16 | 0 | 0 | 0 | 290 | 0 |
2011/03/15 | 290 | 290 | 290 | 290 | 2,000 |
2011/03/14 | 270 | 290 | 270 | 290 | 1,200 |
2011/03/11 | 286 | 286 | 277 | 277 | 300 |
2011/03/10 | 290 | 290 | 290 | 290 | 6,300 |
2011/03/09 | 277 | 277 | 275 | 275 | 300 |
2011/03/08 | 274 | 274 | 261 | 261 | 1,800 |
2011/03/07 | 270 | 270 | 270 | 270 | 200 |
2011/03/04 | 279 | 279 | 266 | 266 | 2,300 |
2011/03/03 | 270 | 275 | 270 | 275 | 400 |
2011/03/02 | 0 | 0 | 0 | 260 | 0 |
2011/03/01 | 0 | 0 | 0 | 260 | 0 |
2011/02/28 | 269 | 269 | 260 | 260 | 4,300 |
2011/02/25 | 251 | 259 | 251 | 259 | 1,700 |
2011/02/24 | 250 | 250 | 250 | 250 | 2,000 |
2011/02/23 | 0 | 0 | 0 | 259 | 0 |
2011/02/22 | 262 | 262 | 259 | 259 | 1,500 |
2011/02/21 | 264 | 264 | 261 | 261 | 1,100 |
2011/02/18 | 261 | 269 | 261 | 269 | 3,100 |
2011/02/17 | 253 | 262 | 253 | 262 | 1,900 |
2011/02/16 | 265 | 270 | 261 | 261 | 1,900 |
2011/02/15 | 277 | 280 | 277 | 280 | 3,000 |
2011/02/14 | 276 | 276 | 275 | 275 | 1,100 |
2011/02/10 | 290 | 290 | 290 | 290 | 6,200 |
2011/02/09 | 276 | 293 | 276 | 293 | 1,200 |
2011/02/08 | 269 | 269 | 256 | 256 | 1,300 |
2011/02/07 | 275 | 275 | 261 | 261 | 300 |
2011/02/04 | 273 | 273 | 263 | 263 | 800 |
2011/02/03 | 262 | 265 | 262 | 265 | 200 |
2011/02/02 | 0 | 0 | 0 | 262 | 0 |
2011/02/01 | 262 | 262 | 262 | 262 | 400 |
2011/01/31 | 0 | 0 | 0 | 269 | 0 |
2011/01/28 | 269 | 269 | 269 | 269 | 300 |
2011/01/27 | 0 | 0 | 0 | 261 | 0 |
2011/01/26 | 250 | 261 | 250 | 261 | 5,700 |
2011/01/25 | 253 | 253 | 248 | 248 | 2,000 |
2011/01/24 | 252 | 252 | 252 | 252 | 1,300 |
2011/01/21 | 245 | 247 | 245 | 245 | 4,800 |
2011/01/20 | 255 | 255 | 250 | 250 | 300 |
2011/01/19 | 247 | 247 | 247 | 247 | 100 |
2011/01/18 | 245 | 249 | 245 | 249 | 1,500 |
2011/01/17 | 0 | 0 | 0 | 245 | 0 |
2011/01/14 | 246 | 246 | 245 | 245 | 1,500 |
2011/01/13 | 249 | 249 | 249 | 249 | 200 |
2011/01/12 | 246 | 246 | 245 | 245 | 600 |
2011/01/11 | 241 | 245 | 241 | 245 | 1,100 |
2011/01/07 | 254 | 254 | 240 | 240 | 8,200 |
2011/01/06 | 231 | 231 | 231 | 231 | 100 |
2011/01/05 | 232 | 232 | 226 | 226 | 1,500 |
2011/01/04 | 229 | 230 | 229 | 230 | 5,300 |