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 |
---|---|---|---|---|---|
2015/12/30 | 248 | 252 | 248 | 252 | 2,600 |
2015/12/29 | 247 | 250 | 245 | 250 | 6,100 |
2015/12/28 | 240 | 250 | 240 | 245 | 9,200 |
2015/12/25 | 241 | 241 | 233 | 240 | 36,500 |
2015/12/24 | 244 | 245 | 238 | 239 | 18,200 |
2015/12/22 | 248 | 248 | 241 | 245 | 32,000 |
2015/12/21 | 253 | 253 | 246 | 250 | 19,900 |
2015/12/18 | 253 | 254 | 250 | 253 | 12,400 |
2015/12/17 | 254 | 257 | 254 | 256 | 10,300 |
2015/12/16 | 257 | 257 | 254 | 257 | 3,500 |
2015/12/15 | 257 | 257 | 255 | 257 | 4,400 |
2015/12/14 | 254 | 258 | 253 | 257 | 2,600 |
2015/12/11 | 257 | 258 | 255 | 258 | 5,700 |
2015/12/10 | 257 | 257 | 255 | 257 | 14,900 |
2015/12/09 | 257 | 258 | 255 | 258 | 3,300 |
2015/12/08 | 259 | 259 | 253 | 257 | 8,600 |
2015/12/07 | 261 | 261 | 259 | 259 | 12,700 |
2015/12/04 | 254 | 257 | 253 | 257 | 7,500 |
2015/12/03 | 253 | 256 | 253 | 255 | 7,200 |
2015/12/02 | 254 | 254 | 253 | 253 | 5,000 |
2015/12/01 | 254 | 257 | 249 | 252 | 26,000 |
2015/11/30 | 258 | 259 | 253 | 257 | 8,900 |
2015/11/27 | 258 | 260 | 253 | 256 | 18,500 |
2015/11/26 | 259 | 259 | 254 | 258 | 4,400 |
2015/11/25 | 258 | 259 | 252 | 257 | 8,000 |
2015/11/24 | 255 | 257 | 254 | 257 | 8,400 |
2015/11/20 | 258 | 258 | 252 | 257 | 2,400 |
2015/11/19 | 256 | 256 | 256 | 256 | 300 |
2015/11/18 | 257 | 259 | 254 | 254 | 16,000 |
2015/11/17 | 259 | 260 | 244 | 255 | 21,300 |
2015/11/16 | 256 | 260 | 256 | 260 | 1,600 |
2015/11/13 | 256 | 258 | 256 | 258 | 5,400 |
2015/11/12 | 260 | 260 | 257 | 257 | 7,300 |
2015/11/11 | 257 | 260 | 256 | 259 | 8,200 |
2015/11/10 | 258 | 262 | 258 | 261 | 11,000 |
2015/11/09 | 262 | 262 | 259 | 262 | 8,100 |
2015/11/06 | 263 | 263 | 259 | 261 | 10,000 |
2015/11/05 | 265 | 265 | 258 | 263 | 12,100 |
2015/11/04 | 265 | 265 | 262 | 265 | 5,900 |
2015/11/02 | 263 | 265 | 261 | 262 | 2,400 |
2015/10/30 | 265 | 265 | 262 | 265 | 3,700 |
2015/10/29 | 264 | 266 | 263 | 265 | 3,600 |
2015/10/28 | 265 | 265 | 260 | 264 | 5,600 |
2015/10/27 | 265 | 266 | 261 | 265 | 9,900 |
2015/10/26 | 265 | 265 | 261 | 265 | 7,200 |
2015/10/23 | 259 | 264 | 255 | 263 | 15,900 |
2015/10/22 | 262 | 263 | 259 | 259 | 1,900 |
2015/10/21 | 259 | 262 | 256 | 261 | 7,100 |
2015/10/20 | 262 | 263 | 259 | 260 | 8,200 |
2015/10/19 | 260 | 261 | 256 | 261 | 6,100 |
2015/10/16 | 264 | 265 | 249 | 258 | 18,200 |
2015/10/15 | 265 | 267 | 264 | 264 | 3,100 |
2015/10/14 | 268 | 268 | 266 | 266 | 1,700 |
2015/10/13 | 268 | 270 | 267 | 267 | 2,600 |
2015/10/09 | 270 | 270 | 264 | 268 | 6,000 |
2015/10/08 | 267 | 269 | 267 | 269 | 1,400 |
2015/10/07 | 266 | 266 | 262 | 266 | 5,800 |
2015/10/06 | 264 | 264 | 262 | 264 | 5,900 |
2015/10/05 | 267 | 267 | 261 | 262 | 6,400 |
2015/10/02 | 266 | 266 | 261 | 265 | 800 |
2015/10/01 | 261 | 269 | 260 | 269 | 3,600 |
2015/09/30 | 258 | 261 | 258 | 259 | 600 |
2015/09/29 | 270 | 270 | 257 | 258 | 4,700 |
2015/09/28 | 271 | 271 | 267 | 267 | 2,800 |
2015/09/25 | 262 | 265 | 261 | 263 | 1,800 |
2015/09/24 | 262 | 265 | 258 | 262 | 3,100 |
2015/09/18 | 258 | 262 | 258 | 262 | 3,000 |
2015/09/17 | 257 | 261 | 257 | 260 | 2,300 |
2015/09/16 | 259 | 259 | 255 | 255 | 2,800 |
2015/09/15 | 257 | 263 | 257 | 259 | 7,600 |
2015/09/14 | 263 | 265 | 258 | 261 | 11,200 |
2015/09/11 | 258 | 263 | 258 | 263 | 10,700 |
2015/09/10 | 265 | 265 | 253 | 264 | 9,500 |
2015/09/09 | 258 | 264 | 257 | 264 | 8,400 |
2015/09/08 | 261 | 261 | 256 | 258 | 7,400 |
2015/09/07 | 257 | 260 | 250 | 260 | 10,500 |
2015/09/04 | 259 | 264 | 255 | 258 | 20,400 |
2015/09/03 | 261 | 264 | 259 | 263 | 7,500 |
2015/09/02 | 260 | 265 | 260 | 263 | 10,200 |
2015/09/01 | 263 | 266 | 261 | 264 | 7,800 |
2015/08/31 | 267 | 286 | 260 | 264 | 21,300 |
2015/08/28 | 255 | 263 | 255 | 258 | 15,800 |
2015/08/27 | 250 | 257 | 250 | 255 | 13,300 |
2015/08/26 | 245 | 255 | 244 | 255 | 22,200 |
2015/08/25 | 235 | 249 | 209 | 239 | 67,300 |
2015/08/24 | 270 | 274 | 258 | 259 | 33,700 |
2015/08/21 | 283 | 284 | 277 | 278 | 21,400 |
2015/08/20 | 285 | 289 | 285 | 285 | 9,600 |
2015/08/19 | 289 | 290 | 286 | 286 | 6,600 |
2015/08/18 | 290 | 290 | 275 | 288 | 39,900 |
2015/08/17 | 278 | 293 | 278 | 288 | 63,900 |
2015/08/14 | 275 | 277 | 275 | 275 | 4,800 |
2015/08/13 | 273 | 276 | 273 | 274 | 5,700 |
2015/08/12 | 273 | 275 | 273 | 274 | 14,300 |
2015/08/11 | 279 | 281 | 272 | 274 | 40,800 |
2015/08/10 | 284 | 285 | 271 | 277 | 60,100 |
2015/08/07 | 292 | 292 | 277 | 288 | 37,100 |
2015/08/06 | 290 | 290 | 288 | 290 | 10,500 |
2015/08/05 | 288 | 291 | 288 | 290 | 13,700 |
2015/08/04 | 290 | 290 | 286 | 289 | 6,800 |
2015/08/03 | 291 | 291 | 288 | 290 | 11,400 |
2015/07/31 | 291 | 291 | 288 | 289 | 13,500 |
2015/07/30 | 289 | 291 | 289 | 291 | 8,300 |
2015/07/29 | 291 | 294 | 290 | 291 | 3,900 |
2015/07/28 | 293 | 294 | 290 | 293 | 17,300 |
2015/07/27 | 299 | 299 | 290 | 293 | 39,600 |
2015/07/24 | 298 | 299 | 296 | 297 | 3,000 |
2015/07/23 | 297 | 298 | 296 | 298 | 4,300 |
2015/07/22 | 298 | 298 | 295 | 295 | 5,100 |
2015/07/21 | 298 | 298 | 295 | 296 | 6,600 |
2015/07/17 | 296 | 297 | 295 | 296 | 7,600 |
2015/07/16 | 295 | 296 | 294 | 296 | 3,500 |
2015/07/15 | 296 | 296 | 292 | 295 | 9,900 |
2015/07/14 | 293 | 296 | 293 | 295 | 20,200 |
2015/07/13 | 292 | 292 | 289 | 289 | 4,500 |
2015/07/10 | 292 | 294 | 286 | 289 | 18,400 |
2015/07/09 | 289 | 289 | 276 | 287 | 58,900 |
2015/07/08 | 300 | 300 | 290 | 291 | 62,500 |
2015/07/07 | 299 | 300 | 298 | 298 | 5,000 |
2015/07/06 | 300 | 300 | 297 | 297 | 13,900 |
2015/07/03 | 300 | 300 | 296 | 298 | 16,100 |
2015/07/02 | 299 | 300 | 298 | 300 | 10,200 |
2015/07/01 | 297 | 299 | 297 | 298 | 10,600 |
2015/06/30 | 296 | 299 | 296 | 298 | 13,500 |
2015/06/29 | 298 | 299 | 297 | 298 | 23,600 |
2015/06/26 | 305 | 305 | 299 | 299 | 36,900 |
2015/06/25 | 299 | 301 | 299 | 300 | 5,600 |
2015/06/24 | 300 | 301 | 298 | 300 | 12,100 |
2015/06/23 | 299 | 303 | 299 | 300 | 20,300 |
2015/06/22 | 298 | 298 | 297 | 298 | 4,200 |
2015/06/19 | 298 | 299 | 297 | 297 | 13,300 |
2015/06/18 | 298 | 299 | 297 | 297 | 25,200 |
2015/06/17 | 298 | 300 | 298 | 298 | 13,200 |
2015/06/16 | 299 | 300 | 298 | 299 | 9,300 |
2015/06/15 | 300 | 301 | 299 | 299 | 10,700 |
2015/06/12 | 301 | 301 | 298 | 300 | 19,500 |
2015/06/11 | 302 | 302 | 299 | 300 | 6,700 |
2015/06/10 | 300 | 300 | 299 | 299 | 12,800 |
2015/06/09 | 301 | 304 | 298 | 299 | 24,400 |
2015/06/08 | 301 | 303 | 300 | 303 | 7,500 |
2015/06/05 | 303 | 304 | 300 | 300 | 11,900 |
2015/06/04 | 309 | 311 | 302 | 302 | 46,400 |
2015/06/03 | 304 | 309 | 303 | 309 | 22,500 |
2015/06/02 | 302 | 305 | 301 | 303 | 13,000 |
2015/06/01 | 302 | 303 | 301 | 301 | 14,200 |
2015/05/29 | 301 | 304 | 299 | 302 | 19,500 |
2015/05/28 | 302 | 302 | 299 | 300 | 10,800 |
2015/05/27 | 299 | 301 | 298 | 301 | 8,500 |
2015/05/26 | 300 | 300 | 298 | 299 | 11,300 |
2015/05/25 | 299 | 300 | 298 | 299 | 11,400 |
2015/05/22 | 298 | 300 | 297 | 299 | 9,400 |
2015/05/21 | 299 | 300 | 298 | 299 | 14,300 |
2015/05/20 | 299 | 299 | 297 | 298 | 5,800 |
2015/05/19 | 300 | 300 | 297 | 298 | 27,600 |
2015/05/18 | 297 | 301 | 297 | 301 | 21,500 |
2015/05/15 | 298 | 301 | 298 | 301 | 8,400 |
2015/05/14 | 298 | 300 | 295 | 299 | 21,700 |
2015/05/13 | 297 | 300 | 297 | 297 | 8,400 |
2015/05/12 | 300 | 300 | 298 | 300 | 6,100 |
2015/05/11 | 299 | 301 | 298 | 299 | 18,400 |
2015/05/08 | 300 | 302 | 297 | 297 | 27,500 |
2015/05/07 | 302 | 302 | 298 | 300 | 8,800 |
2015/05/01 | 299 | 300 | 296 | 297 | 10,200 |
2015/04/30 | 305 | 305 | 293 | 299 | 65,300 |
2015/04/28 | 308 | 312 | 304 | 306 | 21,200 |
2015/04/27 | 315 | 315 | 304 | 308 | 23,300 |
2015/04/24 | 303 | 325 | 303 | 309 | 187,000 |
2015/04/23 | 300 | 302 | 298 | 302 | 26,000 |
2015/04/22 | 298 | 299 | 297 | 298 | 10,100 |
2015/04/21 | 300 | 300 | 297 | 298 | 17,400 |
2015/04/20 | 299 | 299 | 298 | 298 | 15,800 |
2015/04/17 | 301 | 301 | 297 | 297 | 15,100 |
2015/04/16 | 299 | 300 | 297 | 300 | 14,200 |
2015/04/15 | 300 | 301 | 297 | 298 | 25,100 |
2015/04/14 | 299 | 299 | 296 | 299 | 30,400 |
2015/04/13 | 296 | 299 | 295 | 299 | 14,400 |
2015/04/10 | 299 | 299 | 292 | 296 | 24,200 |
2015/04/09 | 301 | 301 | 295 | 297 | 18,200 |
2015/04/08 | 299 | 303 | 294 | 300 | 30,600 |
2015/04/07 | 297 | 299 | 296 | 299 | 12,600 |
2015/04/06 | 295 | 297 | 290 | 296 | 16,800 |
2015/04/03 | 295 | 297 | 294 | 296 | 5,400 |
2015/04/02 | 296 | 298 | 293 | 297 | 6,400 |
2015/04/01 | 295 | 298 | 294 | 296 | 2,900 |
2015/03/31 | 296 | 299 | 295 | 298 | 8,800 |
2015/03/30 | 297 | 299 | 293 | 296 | 6,300 |
2015/03/27 | 294 | 297 | 291 | 293 | 28,700 |
2015/03/26 | 302 | 305 | 299 | 302 | 44,700 |
2015/03/25 | 303 | 304 | 300 | 303 | 38,900 |
2015/03/24 | 303 | 303 | 301 | 301 | 30,000 |
2015/03/23 | 302 | 303 | 300 | 303 | 18,800 |
2015/03/20 | 301 | 303 | 300 | 301 | 26,000 |
2015/03/19 | 305 | 306 | 297 | 301 | 132,900 |
2015/03/18 | 309 | 320 | 304 | 312 | 47,300 |
2015/03/17 | 320 | 323 | 307 | 311 | 119,000 |
2015/03/16 | 325 | 345 | 305 | 322 | 347,500 |
2015/03/13 | 317 | 333 | 309 | 319 | 252,100 |
2015/03/12 | 303 | 307 | 301 | 303 | 81,900 |
2015/03/11 | 300 | 302 | 300 | 302 | 8,600 |
2015/03/10 | 303 | 303 | 299 | 302 | 25,400 |
2015/03/09 | 303 | 304 | 301 | 302 | 13,300 |
2015/03/06 | 301 | 303 | 300 | 300 | 16,000 |
2015/03/05 | 301 | 303 | 300 | 302 | 3,700 |
2015/03/04 | 301 | 302 | 299 | 301 | 6,500 |
2015/03/03 | 300 | 302 | 300 | 302 | 23,400 |
2015/03/02 | 301 | 302 | 300 | 300 | 22,400 |
2015/02/27 | 301 | 302 | 300 | 302 | 4,400 |
2015/02/26 | 301 | 302 | 300 | 300 | 24,000 |
2015/02/25 | 299 | 303 | 299 | 301 | 56,100 |
2015/02/24 | 301 | 304 | 301 | 304 | 19,200 |
2015/02/23 | 302 | 303 | 300 | 300 | 12,300 |
2015/02/20 | 303 | 304 | 301 | 302 | 8,100 |
2015/02/19 | 303 | 305 | 302 | 305 | 12,900 |
2015/02/18 | 302 | 303 | 301 | 302 | 4,300 |
2015/02/17 | 301 | 302 | 300 | 301 | 8,100 |
2015/02/16 | 300 | 301 | 300 | 301 | 8,800 |
2015/02/13 | 299 | 300 | 297 | 300 | 7,000 |
2015/02/12 | 301 | 301 | 298 | 301 | 6,000 |
2015/02/10 | 305 | 305 | 297 | 300 | 21,200 |
2015/02/09 | 300 | 303 | 300 | 303 | 13,000 |
2015/02/06 | 300 | 303 | 296 | 300 | 13,300 |
2015/02/05 | 295 | 302 | 291 | 302 | 28,700 |
2015/02/04 | 296 | 301 | 295 | 298 | 18,100 |
2015/02/03 | 301 | 302 | 297 | 297 | 11,700 |
2015/02/02 | 301 | 303 | 300 | 301 | 4,000 |
2015/01/30 | 300 | 305 | 300 | 305 | 14,600 |
2015/01/29 | 304 | 305 | 303 | 303 | 13,800 |
2015/01/28 | 300 | 305 | 300 | 305 | 7,400 |
2015/01/27 | 303 | 305 | 300 | 305 | 6,600 |
2015/01/26 | 300 | 303 | 299 | 303 | 7,400 |
2015/01/23 | 304 | 304 | 295 | 302 | 15,500 |
2015/01/22 | 304 | 305 | 302 | 304 | 6,500 |
2015/01/21 | 304 | 306 | 302 | 302 | 16,700 |
2015/01/20 | 302 | 305 | 302 | 303 | 9,700 |
2015/01/19 | 301 | 302 | 300 | 302 | 5,700 |
2015/01/16 | 302 | 302 | 298 | 301 | 11,600 |
2015/01/15 | 303 | 303 | 300 | 302 | 9,700 |
2015/01/14 | 301 | 303 | 300 | 303 | 5,400 |
2015/01/13 | 302 | 303 | 300 | 302 | 14,400 |
2015/01/09 | 309 | 309 | 302 | 303 | 25,800 |
2015/01/08 | 303 | 315 | 303 | 305 | 48,100 |
2015/01/07 | 304 | 306 | 299 | 305 | 10,300 |
2015/01/06 | 310 | 310 | 302 | 306 | 20,500 |
2015/01/05 | 308 | 315 | 308 | 313 | 24,800 |