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 |
---|---|---|---|---|---|
2016/12/30 | 296 | 299 | 294 | 299 | 8,400 |
2016/12/29 | 293 | 296 | 292 | 296 | 4,700 |
2016/12/28 | 285 | 295 | 285 | 293 | 10,400 |
2016/12/27 | 296 | 296 | 291 | 292 | 2,400 |
2016/12/26 | 296 | 296 | 293 | 294 | 3,600 |
2016/12/22 | 291 | 296 | 291 | 294 | 12,000 |
2016/12/21 | 296 | 298 | 294 | 294 | 7,500 |
2016/12/20 | 297 | 297 | 295 | 295 | 3,800 |
2016/12/19 | 295 | 295 | 293 | 295 | 7,200 |
2016/12/16 | 292 | 300 | 291 | 295 | 21,100 |
2016/12/15 | 292 | 292 | 290 | 292 | 3,100 |
2016/12/14 | 296 | 296 | 292 | 292 | 3,600 |
2016/12/13 | 290 | 297 | 290 | 297 | 11,100 |
2016/12/12 | 295 | 297 | 281 | 295 | 27,500 |
2016/12/09 | 295 | 296 | 293 | 295 | 17,900 |
2016/12/08 | 295 | 295 | 292 | 295 | 14,300 |
2016/12/07 | 290 | 293 | 290 | 292 | 28,900 |
2016/12/06 | 287 | 290 | 284 | 290 | 33,300 |
2016/12/05 | 287 | 287 | 284 | 285 | 28,300 |
2016/12/02 | 281 | 284 | 280 | 284 | 16,500 |
2016/12/01 | 280 | 283 | 279 | 281 | 21,100 |
2016/11/30 | 280 | 281 | 278 | 279 | 19,600 |
2016/11/29 | 278 | 279 | 276 | 277 | 23,800 |
2016/11/28 | 276 | 279 | 275 | 276 | 25,200 |
2016/11/25 | 275 | 277 | 275 | 276 | 5,600 |
2016/11/24 | 279 | 281 | 270 | 277 | 20,600 |
2016/11/22 | 280 | 280 | 275 | 277 | 18,200 |
2016/11/21 | 268 | 277 | 266 | 276 | 21,400 |
2016/11/18 | 267 | 269 | 266 | 268 | 18,100 |
2016/11/17 | 269 | 269 | 260 | 267 | 53,500 |
2016/11/16 | 270 | 271 | 268 | 269 | 23,300 |
2016/11/15 | 272 | 272 | 268 | 270 | 42,000 |
2016/11/14 | 267 | 275 | 267 | 269 | 42,000 |
2016/11/11 | 266 | 276 | 266 | 266 | 51,500 |
2016/11/10 | 275 | 279 | 263 | 266 | 74,800 |
2016/11/09 | 275 | 294 | 253 | 262 | 298,800 |
2016/11/08 | 250 | 250 | 245 | 247 | 7,800 |
2016/11/07 | 252 | 252 | 245 | 247 | 8,000 |
2016/11/04 | 248 | 250 | 245 | 247 | 3,400 |
2016/11/02 | 258 | 258 | 248 | 252 | 12,800 |
2016/11/01 | 258 | 258 | 258 | 258 | 100 |
2016/10/31 | 252 | 260 | 252 | 259 | 4,200 |
2016/10/28 | 259 | 259 | 259 | 259 | 1,000 |
2016/10/27 | 259 | 261 | 259 | 259 | 1,200 |
2016/10/26 | 259 | 259 | 258 | 258 | 3,800 |
2016/10/25 | 258 | 259 | 257 | 257 | 4,400 |
2016/10/24 | 260 | 261 | 258 | 260 | 10,700 |
2016/10/21 | 260 | 260 | 257 | 258 | 3,200 |
2016/10/20 | 260 | 260 | 259 | 260 | 6,400 |
2016/10/19 | 264 | 264 | 258 | 261 | 9,000 |
2016/10/18 | 264 | 264 | 263 | 263 | 2,700 |
2016/10/17 | 266 | 268 | 264 | 266 | 2,800 |
2016/10/14 | 266 | 268 | 266 | 266 | 3,100 |
2016/10/13 | 269 | 269 | 268 | 268 | 600 |
2016/10/12 | 271 | 271 | 268 | 269 | 3,100 |
2016/10/11 | 273 | 274 | 267 | 269 | 5,400 |
2016/10/07 | 279 | 286 | 275 | 275 | 7,900 |
2016/10/06 | 272 | 273 | 272 | 273 | 1,600 |
2016/10/05 | 271 | 271 | 269 | 269 | 3,900 |
2016/10/04 | 270 | 271 | 270 | 270 | 1,400 |
2016/10/03 | 270 | 271 | 270 | 270 | 1,400 |
2016/09/30 | 272 | 272 | 271 | 271 | 2,200 |
2016/09/29 | 272 | 273 | 272 | 273 | 200 |
2016/09/28 | 271 | 273 | 271 | 273 | 300 |
2016/09/27 | 269 | 273 | 269 | 272 | 2,900 |
2016/09/26 | 279 | 279 | 272 | 275 | 4,800 |
2016/09/23 | 279 | 281 | 277 | 277 | 10,500 |
2016/09/21 | 281 | 282 | 279 | 279 | 13,800 |
2016/09/20 | 280 | 284 | 280 | 283 | 7,700 |
2016/09/16 | 283 | 285 | 282 | 284 | 16,000 |
2016/09/15 | 283 | 286 | 281 | 286 | 12,200 |
2016/09/14 | 285 | 287 | 285 | 286 | 3,900 |
2016/09/13 | 285 | 286 | 283 | 285 | 10,900 |
2016/09/12 | 285 | 287 | 284 | 285 | 13,700 |
2016/09/09 | 284 | 287 | 284 | 285 | 20,800 |
2016/09/08 | 283 | 284 | 282 | 284 | 12,300 |
2016/09/07 | 285 | 285 | 282 | 284 | 13,100 |
2016/09/06 | 286 | 286 | 281 | 285 | 14,300 |
2016/09/05 | 278 | 285 | 278 | 284 | 27,700 |
2016/09/02 | 277 | 280 | 275 | 280 | 17,400 |
2016/09/01 | 273 | 278 | 273 | 277 | 15,900 |
2016/08/31 | 269 | 275 | 269 | 273 | 23,900 |
2016/08/30 | 269 | 269 | 267 | 269 | 14,500 |
2016/08/29 | 265 | 270 | 265 | 269 | 10,400 |
2016/08/26 | 266 | 266 | 262 | 265 | 13,800 |
2016/08/25 | 265 | 267 | 260 | 267 | 7,300 |
2016/08/24 | 260 | 266 | 260 | 265 | 6,200 |
2016/08/23 | 260 | 263 | 260 | 260 | 13,900 |
2016/08/22 | 262 | 264 | 261 | 262 | 11,900 |
2016/08/19 | 261 | 262 | 259 | 261 | 6,500 |
2016/08/18 | 258 | 261 | 258 | 261 | 7,300 |
2016/08/17 | 259 | 261 | 257 | 258 | 16,500 |
2016/08/16 | 259 | 259 | 257 | 259 | 9,200 |
2016/08/15 | 257 | 259 | 256 | 259 | 4,500 |
2016/08/12 | 256 | 258 | 256 | 256 | 4,100 |
2016/08/10 | 259 | 259 | 256 | 256 | 8,300 |
2016/08/09 | 259 | 259 | 258 | 258 | 3,100 |
2016/08/08 | 258 | 258 | 253 | 258 | 10,600 |
2016/08/05 | 258 | 258 | 257 | 257 | 2,500 |
2016/08/04 | 258 | 259 | 257 | 257 | 9,200 |
2016/08/03 | 254 | 257 | 254 | 257 | 1,800 |
2016/08/02 | 257 | 257 | 254 | 254 | 3,300 |
2016/08/01 | 264 | 265 | 251 | 251 | 36,500 |
2016/07/29 | 245 | 248 | 242 | 248 | 1,300 |
2016/07/28 | 247 | 247 | 246 | 246 | 800 |
2016/07/27 | 247 | 247 | 247 | 247 | 200 |
2016/07/26 | 249 | 249 | 249 | 249 | 2,500 |
2016/07/25 | 248 | 250 | 248 | 250 | 400 |
2016/07/22 | 249 | 251 | 247 | 251 | 1,000 |
2016/07/21 | 246 | 253 | 246 | 250 | 3,600 |
2016/07/20 | 248 | 248 | 243 | 243 | 1,100 |
2016/07/19 | 246 | 249 | 245 | 245 | 3,500 |
2016/07/15 | 250 | 252 | 250 | 252 | 200 |
2016/07/13 | 252 | 252 | 250 | 250 | 1,000 |
2016/07/12 | 254 | 256 | 250 | 252 | 4,500 |
2016/07/11 | 253 | 259 | 253 | 259 | 700 |
2016/07/08 | 259 | 260 | 250 | 256 | 10,500 |
2016/07/07 | 259 | 261 | 255 | 261 | 4,300 |
2016/07/06 | 256 | 258 | 250 | 256 | 3,900 |
2016/07/05 | 257 | 257 | 253 | 255 | 4,100 |
2016/07/04 | 260 | 281 | 255 | 255 | 46,500 |
2016/07/01 | 252 | 254 | 250 | 254 | 800 |
2016/06/30 | 252 | 254 | 251 | 251 | 2,000 |
2016/06/29 | 249 | 250 | 249 | 250 | 500 |
2016/06/28 | 245 | 248 | 245 | 248 | 2,200 |
2016/06/27 | 252 | 252 | 247 | 248 | 16,400 |
2016/06/24 | 254 | 254 | 241 | 244 | 10,200 |
2016/06/23 | 252 | 253 | 251 | 253 | 7,900 |
2016/06/22 | 251 | 252 | 251 | 252 | 1,600 |
2016/06/21 | 247 | 254 | 246 | 254 | 8,300 |
2016/06/20 | 243 | 247 | 243 | 247 | 11,600 |
2016/06/17 | 240 | 247 | 240 | 242 | 9,900 |
2016/06/16 | 245 | 246 | 238 | 239 | 21,600 |
2016/06/15 | 240 | 245 | 240 | 245 | 24,400 |
2016/06/14 | 245 | 245 | 238 | 243 | 16,700 |
2016/06/13 | 244 | 246 | 242 | 246 | 17,400 |
2016/06/10 | 241 | 244 | 240 | 244 | 15,000 |
2016/06/09 | 239 | 242 | 238 | 242 | 28,100 |
2016/06/08 | 240 | 240 | 237 | 239 | 8,600 |
2016/06/07 | 239 | 239 | 236 | 238 | 7,200 |
2016/06/06 | 236 | 238 | 235 | 238 | 7,400 |
2016/06/03 | 235 | 239 | 235 | 236 | 12,600 |
2016/06/02 | 236 | 236 | 234 | 235 | 24,300 |
2016/06/01 | 236 | 236 | 235 | 236 | 25,400 |
2016/05/31 | 245 | 245 | 234 | 236 | 124,200 |
2016/05/30 | 240 | 247 | 240 | 246 | 17,700 |
2016/05/27 | 245 | 245 | 235 | 242 | 42,600 |
2016/05/26 | 245 | 245 | 242 | 245 | 5,200 |
2016/05/25 | 242 | 243 | 242 | 242 | 5,900 |
2016/05/24 | 242 | 242 | 241 | 242 | 4,300 |
2016/05/23 | 239 | 242 | 239 | 242 | 2,100 |
2016/05/20 | 239 | 240 | 238 | 239 | 4,900 |
2016/05/19 | 239 | 240 | 235 | 239 | 17,200 |
2016/05/18 | 236 | 241 | 235 | 239 | 19,000 |
2016/05/17 | 252 | 255 | 235 | 238 | 52,400 |
2016/05/16 | 240 | 240 | 233 | 236 | 8,400 |
2016/05/13 | 240 | 240 | 240 | 240 | 200 |
2016/05/12 | 239 | 241 | 237 | 238 | 1,500 |
2016/05/11 | 241 | 241 | 236 | 239 | 2,600 |
2016/05/10 | 241 | 242 | 241 | 241 | 6,200 |
2016/05/09 | 237 | 238 | 235 | 238 | 5,500 |
2016/05/06 | 234 | 240 | 232 | 236 | 6,800 |
2016/05/02 | 232 | 236 | 232 | 234 | 4,300 |
2016/04/28 | 238 | 242 | 229 | 234 | 31,400 |
2016/04/27 | 235 | 239 | 235 | 238 | 5,700 |
2016/04/26 | 239 | 240 | 239 | 240 | 5,600 |
2016/04/25 | 242 | 243 | 242 | 242 | 3,700 |
2016/04/22 | 244 | 246 | 244 | 244 | 1,100 |
2016/04/21 | 245 | 246 | 244 | 244 | 1,200 |
2016/04/20 | 243 | 246 | 240 | 246 | 7,300 |
2016/04/19 | 244 | 244 | 239 | 242 | 1,600 |
2016/04/18 | 241 | 247 | 237 | 239 | 3,800 |
2016/04/15 | 241 | 241 | 241 | 241 | 400 |
2016/04/14 | 235 | 244 | 235 | 244 | 4,000 |
2016/04/13 | 233 | 240 | 233 | 238 | 7,200 |
2016/04/12 | 237 | 242 | 237 | 241 | 3,800 |
2016/04/11 | 244 | 245 | 244 | 245 | 200 |
2016/04/08 | 243 | 243 | 235 | 242 | 8,600 |
2016/04/07 | 235 | 240 | 235 | 240 | 1,400 |
2016/04/06 | 234 | 239 | 234 | 235 | 3,900 |
2016/04/05 | 240 | 240 | 235 | 236 | 5,600 |
2016/04/04 | 248 | 248 | 243 | 243 | 1,900 |
2016/04/01 | 249 | 249 | 247 | 247 | 5,900 |
2016/03/31 | 250 | 250 | 249 | 249 | 4,600 |
2016/03/30 | 248 | 254 | 248 | 250 | 3,100 |
2016/03/29 | 250 | 250 | 249 | 249 | 300 |
2016/03/28 | 250 | 256 | 250 | 251 | 5,700 |
2016/03/25 | 257 | 258 | 256 | 256 | 4,500 |
2016/03/24 | 259 | 259 | 257 | 257 | 5,500 |
2016/03/23 | 260 | 260 | 259 | 259 | 6,700 |
2016/03/22 | 260 | 261 | 259 | 260 | 15,600 |
2016/03/18 | 259 | 260 | 255 | 260 | 6,700 |
2016/03/17 | 259 | 260 | 257 | 259 | 7,700 |
2016/03/16 | 261 | 261 | 256 | 259 | 6,300 |
2016/03/15 | 254 | 260 | 254 | 260 | 16,700 |
2016/03/14 | 254 | 254 | 252 | 254 | 3,100 |
2016/03/11 | 250 | 252 | 250 | 250 | 1,400 |
2016/03/10 | 254 | 257 | 248 | 248 | 10,900 |
2016/03/09 | 253 | 255 | 251 | 255 | 3,600 |
2016/03/08 | 252 | 253 | 249 | 252 | 3,400 |
2016/03/07 | 250 | 250 | 250 | 250 | 700 |
2016/03/04 | 249 | 250 | 249 | 250 | 500 |
2016/03/03 | 245 | 250 | 245 | 249 | 900 |
2016/03/02 | 248 | 248 | 244 | 244 | 4,900 |
2016/03/01 | 245 | 245 | 241 | 243 | 7,000 |
2016/02/29 | 247 | 247 | 246 | 247 | 700 |
2016/02/26 | 254 | 254 | 251 | 251 | 3,700 |
2016/02/25 | 250 | 255 | 250 | 255 | 1,500 |
2016/02/24 | 251 | 252 | 250 | 250 | 5,300 |
2016/02/23 | 249 | 255 | 248 | 255 | 22,100 |
2016/02/22 | 245 | 251 | 245 | 251 | 13,200 |
2016/02/19 | 238 | 243 | 238 | 240 | 4,000 |
2016/02/18 | 235 | 236 | 234 | 236 | 4,100 |
2016/02/17 | 233 | 236 | 233 | 235 | 1,800 |
2016/02/16 | 230 | 232 | 228 | 230 | 7,900 |
2016/02/15 | 230 | 230 | 227 | 227 | 6,400 |
2016/02/12 | 232 | 232 | 222 | 222 | 16,400 |
2016/02/10 | 240 | 240 | 233 | 236 | 17,800 |
2016/02/09 | 237 | 237 | 233 | 236 | 14,000 |
2016/02/08 | 228 | 232 | 228 | 232 | 5,300 |
2016/02/05 | 230 | 230 | 228 | 230 | 2,600 |
2016/02/04 | 233 | 237 | 226 | 228 | 21,100 |
2016/02/03 | 234 | 237 | 234 | 237 | 3,100 |
2016/02/02 | 239 | 239 | 235 | 239 | 5,100 |
2016/02/01 | 239 | 239 | 238 | 239 | 4,100 |
2016/01/29 | 235 | 238 | 230 | 238 | 3,100 |
2016/01/28 | 232 | 237 | 230 | 235 | 5,000 |
2016/01/27 | 234 | 237 | 230 | 235 | 5,200 |
2016/01/26 | 237 | 237 | 233 | 234 | 5,500 |
2016/01/25 | 234 | 238 | 234 | 238 | 2,500 |
2016/01/22 | 226 | 234 | 225 | 231 | 5,800 |
2016/01/21 | 232 | 234 | 225 | 226 | 8,400 |
2016/01/20 | 240 | 240 | 231 | 231 | 8,200 |
2016/01/19 | 240 | 240 | 239 | 240 | 7,400 |
2016/01/18 | 243 | 243 | 237 | 240 | 7,400 |
2016/01/15 | 246 | 246 | 243 | 246 | 1,700 |
2016/01/14 | 246 | 248 | 243 | 246 | 12,100 |
2016/01/13 | 247 | 248 | 246 | 246 | 2,500 |
2016/01/12 | 246 | 248 | 244 | 248 | 6,400 |
2016/01/08 | 250 | 250 | 244 | 250 | 13,200 |
2016/01/07 | 248 | 251 | 246 | 251 | 7,600 |
2016/01/06 | 250 | 252 | 247 | 249 | 5,900 |
2016/01/05 | 249 | 249 | 245 | 247 | 1,500 |
2016/01/04 | 253 | 254 | 244 | 249 | 8,300 |