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 |
---|---|---|---|---|---|
2013/12/30 | 388 | 388 | 370 | 371 | 90,300 |
2013/12/27 | 376 | 389 | 360 | 372 | 210,400 |
2013/12/26 | 376 | 440 | 375 | 400 | 602,300 |
2013/12/25 | 382 | 383 | 353 | 360 | 194,300 |
2013/12/24 | 426 | 429 | 370 | 384 | 393,800 |
2013/12/20 | 514 | 514 | 401 | 450 | 799,700 |
2013/12/19 | 480 | 480 | 480 | 480 | 281,200 |
2013/12/18 | 400 | 400 | 400 | 400 | 38,600 |
2013/12/17 | 245 | 320 | 245 | 320 | 499,500 |
2013/12/16 | 244 | 247 | 240 | 240 | 14,600 |
2013/12/13 | 244 | 247 | 242 | 243 | 9,800 |
2013/12/12 | 241 | 244 | 241 | 244 | 4,200 |
2013/12/11 | 237 | 243 | 237 | 240 | 10,800 |
2013/12/10 | 246 | 246 | 241 | 243 | 16,300 |
2013/12/09 | 249 | 249 | 243 | 248 | 17,300 |
2013/12/06 | 242 | 247 | 241 | 247 | 2,800 |
2013/12/05 | 241 | 247 | 241 | 241 | 11,500 |
2013/12/04 | 241 | 241 | 238 | 238 | 3,200 |
2013/12/03 | 242 | 242 | 232 | 239 | 8,900 |
2013/12/02 | 242 | 244 | 240 | 240 | 6,800 |
2013/11/29 | 241 | 241 | 237 | 240 | 4,600 |
2013/11/28 | 237 | 242 | 237 | 240 | 2,300 |
2013/11/27 | 241 | 242 | 239 | 241 | 3,300 |
2013/11/26 | 241 | 242 | 238 | 242 | 8,400 |
2013/11/25 | 240 | 242 | 240 | 241 | 6,800 |
2013/11/22 | 242 | 242 | 240 | 240 | 500 |
2013/11/21 | 241 | 242 | 240 | 241 | 2,600 |
2013/11/20 | 240 | 240 | 239 | 240 | 3,200 |
2013/11/19 | 241 | 242 | 240 | 242 | 1,200 |
2013/11/18 | 244 | 245 | 240 | 240 | 3,400 |
2013/11/15 | 241 | 243 | 241 | 241 | 2,700 |
2013/11/14 | 240 | 241 | 240 | 241 | 2,500 |
2013/11/13 | 240 | 241 | 238 | 241 | 8,700 |
2013/11/12 | 244 | 244 | 240 | 240 | 5,900 |
2013/11/11 | 245 | 246 | 243 | 244 | 8,100 |
2013/11/08 | 243 | 243 | 242 | 243 | 12,000 |
2013/11/07 | 243 | 244 | 241 | 244 | 1,800 |
2013/11/06 | 242 | 245 | 242 | 242 | 8,000 |
2013/11/05 | 242 | 242 | 242 | 242 | 700 |
2013/11/01 | 243 | 243 | 242 | 242 | 1,900 |
2013/10/31 | 243 | 245 | 242 | 242 | 1,900 |
2013/10/30 | 240 | 243 | 240 | 242 | 11,200 |
2013/10/29 | 240 | 245 | 239 | 245 | 2,500 |
2013/10/28 | 241 | 243 | 241 | 242 | 3,700 |
2013/10/25 | 241 | 241 | 239 | 239 | 9,700 |
2013/10/24 | 241 | 243 | 241 | 241 | 4,000 |
2013/10/23 | 245 | 245 | 244 | 244 | 1,000 |
2013/10/22 | 245 | 246 | 245 | 245 | 2,100 |
2013/10/21 | 245 | 246 | 245 | 245 | 4,400 |
2013/10/18 | 241 | 243 | 241 | 243 | 900 |
2013/10/17 | 240 | 241 | 239 | 241 | 7,200 |
2013/10/16 | 244 | 249 | 240 | 241 | 14,300 |
2013/10/15 | 243 | 243 | 241 | 241 | 1,500 |
2013/10/11 | 247 | 247 | 243 | 243 | 400 |
2013/10/10 | 247 | 247 | 247 | 247 | 6,600 |
2013/10/09 | 246 | 247 | 244 | 247 | 1,400 |
2013/10/08 | 241 | 245 | 241 | 245 | 1,800 |
2013/10/07 | 244 | 244 | 242 | 243 | 600 |
2013/10/04 | 244 | 244 | 240 | 242 | 1,200 |
2013/10/03 | 244 | 244 | 240 | 243 | 7,000 |
2013/10/02 | 241 | 245 | 240 | 245 | 5,300 |
2013/10/01 | 239 | 242 | 239 | 241 | 3,100 |
2013/09/27 | 242 | 243 | 241 | 241 | 3,100 |
2013/09/26 | 242 | 243 | 240 | 240 | 4,300 |
2013/09/25 | 241 | 245 | 241 | 242 | 2,700 |
2013/09/24 | 243 | 243 | 238 | 241 | 1,000 |
2013/09/20 | 239 | 243 | 239 | 243 | 500 |
2013/09/19 | 239 | 240 | 239 | 239 | 1,500 |
2013/09/18 | 240 | 243 | 240 | 243 | 600 |
2013/09/17 | 243 | 243 | 239 | 239 | 600 |
2013/09/13 | 243 | 243 | 243 | 243 | 5,200 |
2013/09/12 | 242 | 243 | 242 | 243 | 1,200 |
2013/09/11 | 238 | 239 | 236 | 239 | 3,800 |
2013/09/10 | 243 | 243 | 239 | 239 | 7,400 |
2013/09/09 | 244 | 244 | 238 | 242 | 2,900 |
2013/09/06 | 243 | 243 | 237 | 237 | 900 |
2013/09/05 | 242 | 242 | 242 | 242 | 300 |
2013/09/04 | 242 | 242 | 235 | 235 | 3,600 |
2013/09/03 | 241 | 241 | 241 | 241 | 200 |
2013/09/02 | 239 | 240 | 239 | 240 | 3,600 |
2013/08/30 | 227 | 242 | 226 | 242 | 5,400 |
2013/08/29 | 231 | 231 | 230 | 230 | 1,000 |
2013/08/28 | 233 | 233 | 231 | 231 | 1,800 |
2013/08/26 | 237 | 237 | 237 | 237 | 2,500 |
2013/08/23 | 233 | 234 | 233 | 234 | 300 |
2013/08/22 | 230 | 230 | 230 | 230 | 1,000 |
2013/08/20 | 233 | 233 | 233 | 233 | 500 |
2013/08/19 | 235 | 235 | 235 | 235 | 400 |
2013/08/15 | 237 | 237 | 237 | 237 | 100 |
2013/08/14 | 235 | 235 | 235 | 235 | 200 |
2013/08/13 | 234 | 234 | 234 | 234 | 300 |
2013/08/12 | 231 | 235 | 231 | 235 | 3,100 |
2013/08/09 | 242 | 242 | 236 | 236 | 8,000 |
2013/08/08 | 246 | 247 | 245 | 245 | 1,500 |
2013/08/07 | 246 | 247 | 240 | 243 | 3,200 |
2013/08/06 | 246 | 246 | 245 | 246 | 400 |
2013/08/05 | 245 | 245 | 245 | 245 | 300 |
2013/08/02 | 238 | 244 | 238 | 243 | 600 |
2013/08/01 | 241 | 241 | 238 | 239 | 1,500 |
2013/07/30 | 244 | 244 | 240 | 240 | 200 |
2013/07/29 | 240 | 249 | 240 | 246 | 7,800 |
2013/07/26 | 238 | 241 | 235 | 241 | 10,800 |
2013/07/25 | 242 | 243 | 239 | 243 | 3,100 |
2013/07/23 | 244 | 244 | 244 | 244 | 10,000 |
2013/07/22 | 244 | 244 | 244 | 244 | 2,000 |
2013/07/19 | 244 | 244 | 238 | 241 | 6,800 |
2013/07/18 | 239 | 245 | 239 | 244 | 6,000 |
2013/07/17 | 248 | 248 | 245 | 245 | 4,900 |
2013/07/16 | 240 | 246 | 240 | 246 | 5,700 |
2013/07/12 | 237 | 244 | 237 | 241 | 1,900 |
2013/07/10 | 240 | 245 | 240 | 245 | 34,400 |
2013/07/09 | 244 | 244 | 240 | 240 | 1,700 |
2013/07/08 | 243 | 243 | 238 | 240 | 14,500 |
2013/07/05 | 243 | 243 | 240 | 243 | 3,300 |
2013/07/04 | 243 | 243 | 242 | 242 | 900 |
2013/07/03 | 239 | 242 | 239 | 242 | 800 |
2013/07/02 | 238 | 238 | 237 | 238 | 600 |
2013/07/01 | 235 | 239 | 227 | 239 | 1,500 |
2013/06/28 | 233 | 237 | 228 | 237 | 1,000 |
2013/06/27 | 234 | 235 | 234 | 235 | 200 |
2013/06/26 | 243 | 243 | 230 | 230 | 17,900 |
2013/06/25 | 232 | 235 | 230 | 235 | 5,200 |
2013/06/24 | 234 | 235 | 231 | 231 | 4,200 |
2013/06/21 | 233 | 233 | 230 | 230 | 3,600 |
2013/06/20 | 235 | 235 | 235 | 235 | 1,100 |
2013/06/19 | 234 | 237 | 234 | 237 | 300 |
2013/06/18 | 238 | 241 | 238 | 241 | 200 |
2013/06/14 | 230 | 235 | 230 | 235 | 5,000 |
2013/06/13 | 240 | 240 | 233 | 233 | 900 |
2013/06/12 | 234 | 239 | 234 | 239 | 500 |
2013/06/11 | 239 | 239 | 238 | 239 | 400 |
2013/06/10 | 240 | 240 | 232 | 239 | 7,400 |
2013/06/07 | 230 | 237 | 229 | 237 | 2,800 |
2013/06/06 | 242 | 242 | 230 | 241 | 5,700 |
2013/06/05 | 242 | 242 | 242 | 242 | 300 |
2013/06/04 | 237 | 237 | 232 | 237 | 600 |
2013/06/03 | 242 | 242 | 216 | 229 | 11,600 |
2013/05/31 | 240 | 243 | 240 | 243 | 400 |
2013/05/30 | 243 | 243 | 236 | 236 | 5,000 |
2013/05/29 | 244 | 245 | 244 | 244 | 1,100 |
2013/05/28 | 243 | 243 | 240 | 242 | 1,700 |
2013/05/27 | 245 | 245 | 242 | 242 | 3,700 |
2013/05/24 | 242 | 245 | 242 | 244 | 4,100 |
2013/05/23 | 248 | 250 | 240 | 240 | 4,800 |
2013/05/22 | 249 | 255 | 243 | 245 | 36,000 |
2013/05/21 | 247 | 250 | 243 | 243 | 2,100 |
2013/05/20 | 249 | 249 | 244 | 248 | 3,400 |
2013/05/17 | 244 | 257 | 243 | 249 | 6,400 |
2013/05/16 | 252 | 252 | 242 | 242 | 8,900 |
2013/05/15 | 257 | 258 | 250 | 250 | 13,600 |
2013/05/14 | 244 | 255 | 244 | 255 | 21,600 |
2013/05/13 | 250 | 254 | 244 | 244 | 16,000 |
2013/05/10 | 252 | 252 | 249 | 249 | 8,700 |
2013/05/09 | 250 | 250 | 248 | 248 | 7,300 |
2013/05/08 | 248 | 249 | 248 | 248 | 2,500 |
2013/05/07 | 249 | 249 | 244 | 248 | 5,800 |
2013/05/02 | 245 | 245 | 243 | 243 | 1,500 |
2013/05/01 | 243 | 243 | 240 | 243 | 3,600 |
2013/04/30 | 242 | 245 | 242 | 243 | 1,700 |
2013/04/26 | 245 | 248 | 240 | 240 | 23,400 |
2013/04/25 | 244 | 246 | 240 | 240 | 10,900 |
2013/04/24 | 244 | 244 | 240 | 244 | 5,700 |
2013/04/23 | 245 | 245 | 245 | 245 | 3,400 |
2013/04/22 | 246 | 246 | 237 | 241 | 25,500 |
2013/04/19 | 251 | 251 | 244 | 244 | 1,100 |
2013/04/18 | 245 | 250 | 245 | 245 | 1,900 |
2013/04/17 | 248 | 251 | 245 | 245 | 6,400 |
2013/04/16 | 253 | 253 | 245 | 245 | 800 |
2013/04/15 | 254 | 254 | 245 | 246 | 2,500 |
2013/04/12 | 253 | 253 | 252 | 252 | 800 |
2013/04/11 | 252 | 253 | 245 | 246 | 2,300 |
2013/04/10 | 255 | 255 | 254 | 254 | 6,000 |
2013/04/09 | 253 | 253 | 250 | 250 | 3,500 |
2013/04/08 | 249 | 250 | 249 | 250 | 5,300 |
2013/04/05 | 247 | 248 | 244 | 244 | 5,000 |
2013/04/04 | 247 | 247 | 244 | 244 | 300 |
2013/04/03 | 245 | 245 | 245 | 245 | 100 |
2013/04/02 | 246 | 246 | 243 | 243 | 3,000 |
2013/04/01 | 243 | 244 | 241 | 243 | 3,600 |
2013/03/29 | 250 | 250 | 241 | 241 | 11,400 |
2013/03/28 | 245 | 245 | 245 | 245 | 1,000 |
2013/03/27 | 242 | 246 | 242 | 246 | 2,100 |
2013/03/26 | 249 | 252 | 249 | 249 | 11,700 |
2013/03/25 | 249 | 249 | 248 | 249 | 6,000 |
2013/03/22 | 248 | 249 | 248 | 249 | 1,600 |
2013/03/21 | 246 | 251 | 246 | 248 | 4,800 |
2013/03/19 | 251 | 251 | 247 | 247 | 1,100 |
2013/03/18 | 246 | 253 | 246 | 253 | 4,600 |
2013/03/15 | 250 | 250 | 241 | 249 | 2,400 |
2013/03/14 | 258 | 258 | 255 | 256 | 4,800 |
2013/03/13 | 250 | 253 | 250 | 253 | 7,000 |
2013/03/12 | 247 | 249 | 247 | 248 | 3,100 |
2013/03/11 | 245 | 246 | 243 | 246 | 7,500 |
2013/03/08 | 244 | 246 | 244 | 245 | 10,300 |
2013/03/07 | 246 | 246 | 243 | 245 | 2,100 |
2013/03/06 | 241 | 242 | 240 | 242 | 2,700 |
2013/03/05 | 244 | 246 | 238 | 238 | 3,700 |
2013/03/04 | 246 | 246 | 233 | 243 | 8,700 |
2013/03/01 | 245 | 245 | 240 | 245 | 1,900 |
2013/02/28 | 246 | 246 | 244 | 245 | 600 |
2013/02/27 | 240 | 244 | 240 | 244 | 3,000 |
2013/02/26 | 246 | 246 | 246 | 246 | 2,600 |
2013/02/25 | 245 | 245 | 238 | 243 | 2,600 |
2013/02/22 | 241 | 244 | 241 | 244 | 600 |
2013/02/21 | 239 | 239 | 237 | 237 | 4,100 |
2013/02/20 | 238 | 238 | 238 | 238 | 100 |
2013/02/18 | 241 | 241 | 241 | 241 | 600 |
2013/02/15 | 238 | 238 | 238 | 238 | 600 |
2013/02/14 | 239 | 239 | 239 | 239 | 900 |
2013/02/13 | 240 | 240 | 240 | 240 | 200 |
2013/02/12 | 241 | 245 | 240 | 240 | 900 |
2013/02/08 | 241 | 246 | 241 | 246 | 7,200 |
2013/02/07 | 248 | 248 | 235 | 237 | 6,800 |
2013/02/06 | 240 | 253 | 240 | 248 | 7,300 |
2013/02/05 | 249 | 249 | 236 | 236 | 6,300 |
2013/02/04 | 245 | 249 | 245 | 249 | 3,200 |
2013/02/01 | 244 | 244 | 244 | 244 | 600 |
2013/01/31 | 244 | 245 | 239 | 245 | 3,700 |
2013/01/30 | 244 | 244 | 244 | 244 | 200 |
2013/01/29 | 245 | 245 | 245 | 245 | 700 |
2013/01/28 | 243 | 244 | 239 | 244 | 5,600 |
2013/01/25 | 245 | 245 | 238 | 239 | 3,700 |
2013/01/24 | 246 | 246 | 245 | 245 | 1,200 |
2013/01/23 | 247 | 247 | 246 | 246 | 1,100 |
2013/01/22 | 244 | 245 | 244 | 245 | 1,200 |
2013/01/21 | 243 | 245 | 243 | 245 | 1,000 |
2013/01/18 | 238 | 243 | 237 | 243 | 2,800 |
2013/01/17 | 243 | 243 | 238 | 238 | 1,000 |
2013/01/16 | 250 | 250 | 242 | 242 | 800 |
2013/01/15 | 253 | 253 | 247 | 250 | 2,100 |
2013/01/11 | 250 | 250 | 250 | 250 | 100 |
2013/01/10 | 253 | 253 | 248 | 248 | 7,200 |
2013/01/09 | 253 | 253 | 245 | 246 | 13,300 |
2013/01/08 | 244 | 249 | 244 | 249 | 5,100 |
2013/01/07 | 239 | 244 | 237 | 244 | 10,500 |
2013/01/04 | 238 | 239 | 232 | 238 | 4,800 |