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 |
---|---|---|---|---|---|
2014/12/30 | 330 | 330 | 293 | 307 | 78,800 |
2014/12/29 | 316 | 348 | 316 | 334 | 144,700 |
2014/12/26 | 299 | 316 | 299 | 316 | 48,200 |
2014/12/25 | 295 | 297 | 294 | 297 | 23,100 |
2014/12/24 | 292 | 296 | 292 | 292 | 30,300 |
2014/12/22 | 292 | 294 | 292 | 294 | 11,400 |
2014/12/19 | 292 | 293 | 291 | 293 | 8,600 |
2014/12/18 | 293 | 293 | 287 | 292 | 34,200 |
2014/12/17 | 284 | 291 | 284 | 291 | 11,400 |
2014/12/16 | 285 | 290 | 280 | 284 | 11,300 |
2014/12/15 | 291 | 293 | 282 | 285 | 17,500 |
2014/12/12 | 293 | 293 | 290 | 293 | 7,300 |
2014/12/11 | 292 | 293 | 287 | 293 | 8,600 |
2014/12/10 | 300 | 300 | 292 | 295 | 21,300 |
2014/12/09 | 295 | 299 | 294 | 298 | 13,000 |
2014/12/08 | 305 | 305 | 296 | 296 | 17,000 |
2014/12/05 | 302 | 303 | 296 | 303 | 33,900 |
2014/12/04 | 305 | 306 | 303 | 303 | 10,300 |
2014/12/03 | 304 | 306 | 304 | 304 | 4,000 |
2014/12/02 | 306 | 306 | 303 | 303 | 10,200 |
2014/12/01 | 310 | 310 | 304 | 306 | 19,100 |
2014/11/28 | 308 | 310 | 301 | 304 | 16,700 |
2014/11/27 | 302 | 305 | 296 | 305 | 20,300 |
2014/11/26 | 293 | 302 | 292 | 302 | 24,500 |
2014/11/25 | 291 | 292 | 285 | 291 | 10,800 |
2014/11/21 | 288 | 291 | 285 | 291 | 8,300 |
2014/11/20 | 286 | 290 | 285 | 288 | 12,400 |
2014/11/19 | 283 | 285 | 282 | 285 | 10,000 |
2014/11/18 | 285 | 287 | 283 | 283 | 9,200 |
2014/11/17 | 285 | 290 | 283 | 284 | 9,100 |
2014/11/14 | 292 | 292 | 284 | 288 | 20,500 |
2014/11/13 | 298 | 301 | 287 | 294 | 14,500 |
2014/11/12 | 301 | 304 | 288 | 298 | 23,300 |
2014/11/11 | 300 | 303 | 300 | 303 | 10,400 |
2014/11/10 | 297 | 301 | 296 | 299 | 17,200 |
2014/11/07 | 294 | 296 | 291 | 296 | 3,200 |
2014/11/06 | 292 | 292 | 286 | 291 | 8,400 |
2014/11/05 | 285 | 290 | 285 | 287 | 5,000 |
2014/11/04 | 291 | 293 | 285 | 285 | 8,700 |
2014/10/31 | 281 | 290 | 281 | 285 | 5,500 |
2014/10/30 | 282 | 282 | 281 | 281 | 2,000 |
2014/10/29 | 284 | 289 | 283 | 283 | 3,900 |
2014/10/28 | 287 | 292 | 287 | 292 | 8,200 |
2014/10/27 | 283 | 287 | 283 | 286 | 19,500 |
2014/10/24 | 279 | 281 | 278 | 281 | 5,800 |
2014/10/23 | 276 | 277 | 275 | 277 | 2,200 |
2014/10/22 | 278 | 278 | 273 | 278 | 4,200 |
2014/10/21 | 280 | 280 | 270 | 274 | 3,500 |
2014/10/20 | 275 | 279 | 275 | 278 | 3,700 |
2014/10/17 | 277 | 279 | 271 | 271 | 17,400 |
2014/10/16 | 279 | 279 | 275 | 278 | 4,700 |
2014/10/15 | 278 | 280 | 276 | 280 | 8,100 |
2014/10/14 | 278 | 283 | 275 | 278 | 6,200 |
2014/10/10 | 299 | 299 | 276 | 285 | 24,500 |
2014/10/09 | 293 | 295 | 288 | 292 | 7,600 |
2014/10/08 | 289 | 289 | 285 | 288 | 8,600 |
2014/10/07 | 305 | 309 | 281 | 286 | 48,600 |
2014/10/06 | 301 | 305 | 300 | 305 | 3,600 |
2014/10/03 | 295 | 300 | 295 | 300 | 4,800 |
2014/10/02 | 302 | 302 | 292 | 296 | 22,300 |
2014/10/01 | 307 | 310 | 304 | 306 | 13,400 |
2014/09/30 | 323 | 323 | 305 | 307 | 16,100 |
2014/09/29 | 334 | 334 | 310 | 318 | 71,300 |
2014/09/26 | 300 | 305 | 296 | 303 | 15,300 |
2014/09/25 | 305 | 305 | 300 | 302 | 13,200 |
2014/09/24 | 306 | 309 | 305 | 305 | 2,400 |
2014/09/22 | 303 | 312 | 302 | 304 | 9,700 |
2014/09/19 | 305 | 309 | 301 | 303 | 24,700 |
2014/09/18 | 311 | 314 | 310 | 310 | 3,900 |
2014/09/17 | 314 | 314 | 311 | 311 | 1,500 |
2014/09/16 | 315 | 316 | 310 | 310 | 11,600 |
2014/09/12 | 311 | 315 | 311 | 314 | 13,300 |
2014/09/11 | 308 | 314 | 306 | 310 | 2,200 |
2014/09/10 | 315 | 320 | 304 | 308 | 32,100 |
2014/09/09 | 305 | 310 | 302 | 303 | 9,700 |
2014/09/08 | 310 | 314 | 301 | 305 | 22,600 |
2014/09/05 | 318 | 318 | 311 | 311 | 12,300 |
2014/09/04 | 317 | 320 | 313 | 319 | 10,100 |
2014/09/03 | 316 | 320 | 315 | 318 | 8,300 |
2014/09/02 | 317 | 320 | 314 | 315 | 7,200 |
2014/09/01 | 325 | 325 | 311 | 315 | 19,600 |
2014/08/29 | 318 | 325 | 315 | 323 | 6,500 |
2014/08/28 | 319 | 320 | 314 | 315 | 12,900 |
2014/08/27 | 333 | 333 | 296 | 311 | 35,400 |
2014/08/26 | 331 | 331 | 325 | 326 | 34,900 |
2014/08/25 | 305 | 336 | 305 | 324 | 88,000 |
2014/08/22 | 298 | 304 | 298 | 304 | 23,700 |
2014/08/21 | 298 | 298 | 293 | 297 | 16,900 |
2014/08/20 | 292 | 297 | 292 | 293 | 29,700 |
2014/08/19 | 290 | 296 | 290 | 295 | 11,600 |
2014/08/18 | 290 | 294 | 289 | 291 | 16,800 |
2014/08/15 | 292 | 296 | 291 | 292 | 7,500 |
2014/08/14 | 298 | 298 | 290 | 291 | 15,600 |
2014/08/13 | 298 | 298 | 286 | 290 | 48,600 |
2014/08/12 | 297 | 300 | 295 | 298 | 19,200 |
2014/08/11 | 307 | 307 | 297 | 299 | 18,000 |
2014/08/08 | 294 | 305 | 294 | 300 | 19,700 |
2014/08/07 | 300 | 310 | 293 | 301 | 33,100 |
2014/08/06 | 305 | 308 | 293 | 300 | 41,800 |
2014/08/05 | 302 | 305 | 293 | 299 | 56,300 |
2014/08/04 | 315 | 315 | 295 | 306 | 93,600 |
2014/08/01 | 353 | 358 | 294 | 306 | 297,800 |
2014/07/31 | 423 | 423 | 343 | 346 | 198,700 |
2014/07/30 | 426 | 430 | 420 | 423 | 16,600 |
2014/07/29 | 430 | 437 | 415 | 426 | 28,900 |
2014/07/28 | 470 | 470 | 422 | 439 | 56,600 |
2014/07/25 | 430 | 495 | 426 | 458 | 133,200 |
2014/07/24 | 415 | 435 | 411 | 424 | 45,300 |
2014/07/23 | 414 | 430 | 407 | 411 | 42,100 |
2014/07/22 | 396 | 417 | 382 | 407 | 34,600 |
2014/07/18 | 376 | 397 | 369 | 395 | 9,300 |
2014/07/17 | 398 | 400 | 384 | 384 | 16,200 |
2014/07/16 | 387 | 395 | 386 | 394 | 10,100 |
2014/07/15 | 382 | 410 | 375 | 391 | 32,100 |
2014/07/14 | 367 | 377 | 363 | 374 | 9,800 |
2014/07/11 | 360 | 377 | 358 | 374 | 14,200 |
2014/07/10 | 395 | 399 | 366 | 376 | 54,500 |
2014/07/09 | 366 | 439 | 366 | 393 | 329,500 |
2014/07/08 | 347 | 367 | 340 | 360 | 40,000 |
2014/07/07 | 344 | 356 | 337 | 346 | 19,600 |
2014/07/04 | 341 | 344 | 337 | 344 | 6,600 |
2014/07/03 | 344 | 344 | 328 | 344 | 11,900 |
2014/07/02 | 346 | 346 | 341 | 344 | 7,800 |
2014/07/01 | 335 | 343 | 335 | 342 | 11,500 |
2014/06/30 | 327 | 335 | 327 | 335 | 8,100 |
2014/06/27 | 335 | 340 | 330 | 330 | 9,600 |
2014/06/26 | 345 | 345 | 335 | 335 | 12,200 |
2014/06/25 | 344 | 344 | 332 | 338 | 13,100 |
2014/06/24 | 346 | 346 | 336 | 344 | 31,400 |
2014/06/23 | 358 | 358 | 349 | 349 | 16,100 |
2014/06/20 | 354 | 358 | 335 | 356 | 42,600 |
2014/06/19 | 360 | 365 | 352 | 360 | 27,800 |
2014/06/18 | 372 | 372 | 349 | 356 | 26,600 |
2014/06/17 | 365 | 380 | 336 | 364 | 114,400 |
2014/06/16 | 316 | 387 | 316 | 387 | 111,300 |
2014/06/13 | 312 | 316 | 305 | 316 | 13,400 |
2014/06/12 | 310 | 314 | 305 | 314 | 6,900 |
2014/06/11 | 302 | 309 | 299 | 309 | 9,000 |
2014/06/10 | 307 | 309 | 302 | 302 | 17,700 |
2014/06/09 | 292 | 309 | 290 | 307 | 23,100 |
2014/06/06 | 294 | 294 | 285 | 289 | 5,700 |
2014/06/05 | 294 | 295 | 289 | 290 | 5,400 |
2014/06/04 | 292 | 295 | 289 | 295 | 6,600 |
2014/06/03 | 289 | 293 | 288 | 293 | 2,400 |
2014/06/02 | 289 | 292 | 284 | 289 | 2,900 |
2014/05/30 | 284 | 288 | 281 | 288 | 1,200 |
2014/05/29 | 289 | 290 | 284 | 290 | 300 |
2014/05/28 | 286 | 290 | 284 | 289 | 900 |
2014/05/27 | 285 | 292 | 280 | 292 | 7,300 |
2014/05/26 | 294 | 294 | 287 | 287 | 8,300 |
2014/05/23 | 270 | 289 | 270 | 289 | 16,200 |
2014/05/22 | 268 | 275 | 265 | 271 | 4,600 |
2014/05/21 | 270 | 270 | 260 | 270 | 10,600 |
2014/05/20 | 268 | 273 | 260 | 269 | 14,100 |
2014/05/19 | 268 | 275 | 265 | 265 | 10,100 |
2014/05/16 | 265 | 270 | 265 | 270 | 4,000 |
2014/05/15 | 273 | 273 | 269 | 269 | 1,100 |
2014/05/14 | 271 | 273 | 269 | 273 | 2,600 |
2014/05/13 | 279 | 279 | 266 | 271 | 9,000 |
2014/05/12 | 285 | 288 | 277 | 278 | 8,500 |
2014/05/09 | 300 | 300 | 289 | 290 | 8,400 |
2014/05/08 | 299 | 300 | 293 | 298 | 3,300 |
2014/05/07 | 304 | 304 | 295 | 296 | 6,000 |
2014/05/02 | 303 | 303 | 300 | 303 | 13,300 |
2014/05/01 | 292 | 307 | 287 | 298 | 15,000 |
2014/04/30 | 286 | 290 | 283 | 288 | 3,000 |
2014/04/28 | 297 | 297 | 286 | 286 | 9,300 |
2014/04/25 | 283 | 294 | 283 | 290 | 8,700 |
2014/04/24 | 281 | 285 | 276 | 282 | 3,500 |
2014/04/23 | 286 | 286 | 280 | 280 | 4,400 |
2014/04/22 | 287 | 290 | 283 | 283 | 6,000 |
2014/04/21 | 295 | 295 | 288 | 288 | 7,000 |
2014/04/18 | 290 | 298 | 290 | 294 | 7,700 |
2014/04/17 | 289 | 293 | 288 | 290 | 6,400 |
2014/04/16 | 282 | 288 | 277 | 286 | 6,600 |
2014/04/15 | 290 | 290 | 281 | 281 | 5,800 |
2014/04/14 | 279 | 291 | 277 | 285 | 9,200 |
2014/04/11 | 286 | 287 | 284 | 285 | 3,300 |
2014/04/10 | 305 | 305 | 290 | 290 | 15,800 |
2014/04/09 | 300 | 300 | 292 | 292 | 13,600 |
2014/04/08 | 308 | 309 | 300 | 301 | 25,300 |
2014/04/07 | 317 | 317 | 313 | 313 | 13,400 |
2014/04/04 | 320 | 322 | 319 | 321 | 15,000 |
2014/04/03 | 320 | 322 | 318 | 318 | 18,000 |
2014/04/02 | 322 | 323 | 316 | 320 | 32,700 |
2014/04/01 | 325 | 329 | 318 | 321 | 28,100 |
2014/03/31 | 322 | 322 | 318 | 318 | 22,300 |
2014/03/28 | 336 | 336 | 316 | 322 | 76,400 |
2014/03/27 | 352 | 353 | 331 | 336 | 119,600 |
2014/03/26 | 483 | 483 | 379 | 379 | 436,000 |
2014/03/25 | 378 | 459 | 355 | 459 | 199,300 |
2014/03/24 | 355 | 379 | 355 | 379 | 90,700 |
2014/03/20 | 327 | 355 | 327 | 355 | 92,200 |
2014/03/19 | 312 | 332 | 311 | 328 | 32,200 |
2014/03/18 | 310 | 311 | 304 | 310 | 4,300 |
2014/03/17 | 316 | 318 | 300 | 307 | 15,300 |
2014/03/14 | 314 | 315 | 312 | 313 | 10,400 |
2014/03/13 | 315 | 322 | 313 | 319 | 25,100 |
2014/03/12 | 312 | 318 | 305 | 309 | 13,900 |
2014/03/11 | 318 | 318 | 302 | 313 | 6,200 |
2014/03/10 | 318 | 320 | 316 | 318 | 16,800 |
2014/03/07 | 304 | 318 | 303 | 309 | 47,400 |
2014/03/06 | 311 | 320 | 306 | 318 | 15,900 |
2014/03/05 | 297 | 311 | 297 | 309 | 8,200 |
2014/03/04 | 290 | 296 | 290 | 295 | 4,100 |
2014/03/03 | 292 | 314 | 290 | 296 | 6,800 |
2014/02/28 | 303 | 306 | 289 | 298 | 10,400 |
2014/02/27 | 310 | 311 | 303 | 303 | 9,300 |
2014/02/26 | 321 | 321 | 309 | 309 | 19,300 |
2014/02/25 | 327 | 328 | 320 | 321 | 11,900 |
2014/02/24 | 338 | 339 | 317 | 318 | 35,900 |
2014/02/21 | 312 | 335 | 306 | 330 | 44,900 |
2014/02/20 | 299 | 333 | 298 | 320 | 71,100 |
2014/02/19 | 290 | 301 | 290 | 300 | 30,700 |
2014/02/18 | 266 | 339 | 266 | 306 | 138,200 |
2014/02/17 | 278 | 278 | 261 | 266 | 5,000 |
2014/02/14 | 277 | 280 | 274 | 274 | 6,600 |
2014/02/13 | 282 | 287 | 280 | 280 | 8,800 |
2014/02/12 | 295 | 296 | 278 | 290 | 29,900 |
2014/02/10 | 313 | 313 | 300 | 302 | 27,700 |
2014/02/07 | 286 | 289 | 282 | 289 | 18,200 |
2014/02/06 | 276 | 284 | 272 | 284 | 12,700 |
2014/02/05 | 278 | 298 | 270 | 270 | 37,400 |
2014/02/04 | 270 | 270 | 248 | 262 | 50,500 |
2014/02/03 | 319 | 319 | 284 | 292 | 28,400 |
2014/01/31 | 324 | 326 | 309 | 311 | 38,600 |
2014/01/30 | 339 | 339 | 323 | 323 | 17,400 |
2014/01/29 | 340 | 348 | 335 | 339 | 13,900 |
2014/01/28 | 324 | 350 | 322 | 343 | 17,000 |
2014/01/27 | 331 | 334 | 320 | 325 | 30,200 |
2014/01/24 | 339 | 349 | 333 | 349 | 19,000 |
2014/01/23 | 367 | 367 | 345 | 349 | 53,500 |
2014/01/22 | 376 | 376 | 353 | 364 | 74,900 |
2014/01/21 | 376 | 379 | 368 | 376 | 33,200 |
2014/01/20 | 389 | 390 | 372 | 385 | 62,600 |
2014/01/17 | 374 | 389 | 365 | 378 | 51,800 |
2014/01/16 | 363 | 373 | 360 | 364 | 36,200 |
2014/01/15 | 353 | 366 | 353 | 362 | 20,700 |
2014/01/14 | 350 | 355 | 349 | 354 | 11,600 |
2014/01/10 | 352 | 359 | 352 | 355 | 28,100 |
2014/01/09 | 357 | 364 | 353 | 356 | 40,600 |
2014/01/08 | 355 | 355 | 345 | 350 | 35,200 |
2014/01/07 | 356 | 360 | 350 | 351 | 41,900 |
2014/01/06 | 379 | 379 | 356 | 365 | 48,400 |