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 |
---|---|---|---|---|---|
2017/12/29 | 397 | 400 | 394 | 399 | 28,200 |
2017/12/28 | 396 | 397 | 392 | 397 | 21,200 |
2017/12/27 | 389 | 395 | 389 | 392 | 9,600 |
2017/12/26 | 392 | 396 | 388 | 392 | 25,700 |
2017/12/25 | 387 | 390 | 384 | 390 | 33,100 |
2017/12/22 | 391 | 391 | 387 | 389 | 15,400 |
2017/12/21 | 390 | 391 | 387 | 391 | 7,400 |
2017/12/20 | 387 | 394 | 386 | 390 | 11,500 |
2017/12/19 | 384 | 389 | 381 | 387 | 14,800 |
2017/12/18 | 380 | 387 | 379 | 386 | 20,500 |
2017/12/15 | 383 | 383 | 379 | 380 | 7,800 |
2017/12/14 | 379 | 383 | 379 | 381 | 12,800 |
2017/12/13 | 382 | 383 | 379 | 379 | 13,100 |
2017/12/12 | 383 | 384 | 381 | 381 | 22,400 |
2017/12/11 | 382 | 385 | 381 | 383 | 13,100 |
2017/12/08 | 387 | 387 | 382 | 382 | 8,600 |
2017/12/07 | 384 | 386 | 382 | 386 | 13,300 |
2017/12/06 | 382 | 382 | 376 | 376 | 15,200 |
2017/12/05 | 382 | 382 | 381 | 381 | 9,400 |
2017/12/04 | 385 | 386 | 381 | 382 | 4,000 |
2017/12/01 | 383 | 387 | 382 | 387 | 5,700 |
2017/11/30 | 381 | 384 | 380 | 382 | 3,600 |
2017/11/29 | 383 | 383 | 381 | 381 | 7,200 |
2017/11/28 | 384 | 386 | 383 | 383 | 3,100 |
2017/11/27 | 386 | 386 | 383 | 383 | 11,100 |
2017/11/24 | 386 | 387 | 385 | 386 | 8,600 |
2017/11/22 | 392 | 392 | 385 | 386 | 12,500 |
2017/11/21 | 391 | 391 | 385 | 388 | 7,600 |
2017/11/20 | 387 | 391 | 385 | 391 | 9,400 |
2017/11/17 | 378 | 386 | 378 | 385 | 10,600 |
2017/11/16 | 380 | 382 | 376 | 376 | 14,600 |
2017/11/15 | 383 | 383 | 381 | 381 | 10,300 |
2017/11/14 | 386 | 388 | 383 | 383 | 16,600 |
2017/11/13 | 392 | 392 | 385 | 388 | 10,400 |
2017/11/10 | 386 | 386 | 385 | 385 | 13,700 |
2017/11/09 | 390 | 392 | 386 | 388 | 15,800 |
2017/11/08 | 390 | 390 | 387 | 387 | 11,000 |
2017/11/07 | 389 | 390 | 387 | 389 | 9,300 |
2017/11/06 | 397 | 397 | 383 | 386 | 48,000 |
2017/11/02 | 390 | 403 | 390 | 393 | 123,900 |
2017/11/01 | 415 | 429 | 411 | 427 | 37,400 |
2017/10/31 | 408 | 414 | 405 | 414 | 15,300 |
2017/10/30 | 409 | 414 | 407 | 407 | 11,600 |
2017/10/27 | 406 | 407 | 402 | 407 | 9,100 |
2017/10/26 | 399 | 405 | 398 | 405 | 17,900 |
2017/10/25 | 402 | 403 | 398 | 400 | 6,100 |
2017/10/24 | 397 | 402 | 396 | 401 | 8,300 |
2017/10/23 | 396 | 398 | 395 | 396 | 7,500 |
2017/10/20 | 397 | 401 | 393 | 395 | 12,700 |
2017/10/19 | 397 | 407 | 396 | 398 | 15,100 |
2017/10/18 | 398 | 402 | 393 | 396 | 18,900 |
2017/10/17 | 404 | 408 | 398 | 398 | 16,000 |
2017/10/16 | 410 | 410 | 399 | 402 | 27,100 |
2017/10/13 | 425 | 425 | 408 | 412 | 18,500 |
2017/10/12 | 417 | 425 | 416 | 424 | 12,200 |
2017/10/11 | 423 | 430 | 413 | 416 | 17,900 |
2017/10/10 | 429 | 429 | 421 | 423 | 11,100 |
2017/10/06 | 428 | 434 | 424 | 432 | 15,500 |
2017/10/05 | 434 | 434 | 428 | 428 | 8,300 |
2017/10/04 | 436 | 437 | 431 | 434 | 7,200 |
2017/10/03 | 440 | 440 | 432 | 438 | 9,500 |
2017/10/02 | 444 | 444 | 426 | 432 | 21,200 |
2017/09/29 | 443 | 444 | 435 | 437 | 13,300 |
2017/09/28 | 427 | 449 | 426 | 443 | 41,600 |
2017/09/27 | 411 | 430 | 411 | 421 | 30,700 |
2017/09/26 | 414 | 416 | 406 | 413 | 10,300 |
2017/09/25 | 406 | 410 | 403 | 410 | 15,200 |
2017/09/22 | 408 | 410 | 403 | 404 | 17,600 |
2017/09/21 | 409 | 414 | 408 | 411 | 4,200 |
2017/09/20 | 406 | 412 | 404 | 408 | 8,100 |
2017/09/19 | 407 | 411 | 407 | 407 | 8,000 |
2017/09/15 | 403 | 410 | 403 | 409 | 7,800 |
2017/09/14 | 415 | 415 | 403 | 403 | 13,100 |
2017/09/13 | 413 | 414 | 406 | 411 | 10,700 |
2017/09/12 | 406 | 417 | 406 | 413 | 18,200 |
2017/09/11 | 396 | 403 | 395 | 403 | 7,100 |
2017/09/08 | 391 | 400 | 387 | 394 | 30,600 |
2017/09/07 | 398 | 406 | 391 | 391 | 36,000 |
2017/09/06 | 403 | 403 | 371 | 388 | 87,600 |
2017/09/05 | 433 | 442 | 406 | 417 | 75,700 |
2017/09/04 | 443 | 443 | 433 | 433 | 12,600 |
2017/09/01 | 443 | 444 | 440 | 443 | 5,500 |
2017/08/31 | 445 | 463 | 439 | 443 | 25,800 |
2017/08/30 | 446 | 447 | 444 | 445 | 9,700 |
2017/08/29 | 443 | 449 | 440 | 445 | 10,100 |
2017/08/28 | 449 | 449 | 429 | 443 | 14,500 |
2017/08/25 | 438 | 463 | 438 | 443 | 10,900 |
2017/08/24 | 436 | 440 | 432 | 440 | 20,000 |
2017/08/23 | 435 | 438 | 429 | 434 | 10,100 |
2017/08/22 | 428 | 439 | 426 | 435 | 13,200 |
2017/08/21 | 443 | 444 | 429 | 429 | 21,600 |
2017/08/18 | 448 | 452 | 443 | 443 | 16,500 |
2017/08/17 | 459 | 461 | 448 | 448 | 17,300 |
2017/08/16 | 449 | 477 | 449 | 459 | 46,700 |
2017/08/15 | 437 | 451 | 437 | 449 | 37,900 |
2017/08/14 | 460 | 460 | 424 | 438 | 69,100 |
2017/08/10 | 464 | 469 | 446 | 457 | 81,100 |
2017/08/09 | 445 | 479 | 443 | 479 | 39,900 |
2017/08/08 | 454 | 455 | 448 | 452 | 9,100 |
2017/08/07 | 452 | 460 | 441 | 449 | 40,600 |
2017/08/04 | 450 | 460 | 448 | 450 | 26,700 |
2017/08/03 | 451 | 460 | 446 | 456 | 105,900 |
2017/08/02 | 453 | 473 | 453 | 472 | 37,400 |
2017/08/01 | 471 | 476 | 455 | 458 | 103,600 |
2017/07/31 | 496 | 496 | 475 | 477 | 110,500 |
2017/07/28 | 504 | 513 | 498 | 501 | 53,300 |
2017/07/27 | 511 | 516 | 505 | 505 | 40,000 |
2017/07/26 | 529 | 529 | 511 | 511 | 47,200 |
2017/07/25 | 516 | 524 | 513 | 523 | 43,500 |
2017/07/24 | 496 | 529 | 496 | 517 | 121,700 |
2017/07/21 | 494 | 501 | 493 | 500 | 41,300 |
2017/07/20 | 498 | 504 | 491 | 494 | 74,400 |
2017/07/19 | 490 | 504 | 490 | 498 | 57,900 |
2017/07/18 | 500 | 506 | 486 | 490 | 134,300 |
2017/07/14 | 517 | 520 | 505 | 507 | 101,800 |
2017/07/13 | 501 | 526 | 501 | 521 | 215,400 |
2017/07/12 | 515 | 525 | 498 | 503 | 504,500 |
2017/07/11 | 536 | 620 | 516 | 528 | 1,263,500 |
2017/07/10 | 530 | 532 | 507 | 520 | 167,500 |
2017/07/07 | 495 | 512 | 486 | 512 | 169,100 |
2017/07/06 | 500 | 510 | 480 | 497 | 258,200 |
2017/07/05 | 481 | 510 | 478 | 508 | 417,200 |
2017/07/04 | 498 | 516 | 472 | 481 | 730,500 |
2017/07/03 | 501 | 534 | 485 | 502 | 937,700 |
2017/06/30 | 490 | 570 | 466 | 521 | 2,896,100 |
2017/06/29 | 540 | 564 | 480 | 490 | 3,250,300 |
2017/06/28 | 521 | 528 | 484 | 484 | 2,776,600 |
2017/06/27 | 517 | 539 | 508 | 539 | 1,234,100 |
2017/06/26 | 380 | 459 | 377 | 459 | 1,425,500 |
2017/06/23 | 384 | 386 | 376 | 379 | 35,300 |
2017/06/22 | 386 | 386 | 376 | 382 | 27,800 |
2017/06/21 | 390 | 390 | 372 | 383 | 39,700 |
2017/06/20 | 386 | 393 | 381 | 384 | 49,300 |
2017/06/19 | 386 | 403 | 379 | 398 | 73,000 |
2017/06/16 | 430 | 432 | 399 | 399 | 128,600 |
2017/06/15 | 429 | 442 | 406 | 430 | 296,700 |
2017/06/14 | 417 | 430 | 410 | 429 | 138,700 |
2017/06/13 | 392 | 422 | 384 | 420 | 176,200 |
2017/06/12 | 380 | 398 | 360 | 392 | 66,700 |
2017/06/09 | 372 | 384 | 371 | 380 | 46,700 |
2017/06/08 | 354 | 372 | 354 | 364 | 89,900 |
2017/06/07 | 351 | 355 | 350 | 354 | 23,500 |
2017/06/06 | 351 | 360 | 348 | 349 | 33,300 |
2017/06/05 | 343 | 360 | 343 | 350 | 46,800 |
2017/06/02 | 350 | 360 | 347 | 348 | 66,300 |
2017/06/01 | 352 | 352 | 345 | 350 | 31,100 |
2017/05/31 | 347 | 352 | 347 | 352 | 28,000 |
2017/05/30 | 345 | 350 | 333 | 346 | 50,700 |
2017/05/29 | 344 | 350 | 344 | 349 | 27,500 |
2017/05/26 | 340 | 349 | 340 | 343 | 49,900 |
2017/05/25 | 331 | 340 | 328 | 340 | 51,200 |
2017/05/24 | 330 | 330 | 327 | 328 | 27,500 |
2017/05/23 | 323 | 329 | 323 | 327 | 32,000 |
2017/05/22 | 318 | 323 | 318 | 323 | 19,200 |
2017/05/19 | 320 | 321 | 315 | 315 | 19,200 |
2017/05/18 | 315 | 321 | 311 | 320 | 41,100 |
2017/05/17 | 320 | 327 | 315 | 321 | 61,500 |
2017/05/16 | 318 | 361 | 313 | 318 | 435,100 |
2017/05/15 | 292 | 300 | 292 | 300 | 9,800 |
2017/05/12 | 296 | 297 | 294 | 297 | 2,800 |
2017/05/11 | 295 | 298 | 295 | 297 | 3,400 |
2017/05/10 | 300 | 300 | 289 | 297 | 19,100 |
2017/05/09 | 300 | 300 | 297 | 298 | 7,000 |
2017/05/08 | 296 | 299 | 296 | 297 | 7,000 |
2017/05/02 | 295 | 297 | 293 | 296 | 5,100 |
2017/05/01 | 292 | 293 | 292 | 292 | 3,000 |
2017/04/28 | 294 | 295 | 289 | 293 | 7,200 |
2017/04/27 | 292 | 294 | 292 | 292 | 4,200 |
2017/04/26 | 288 | 292 | 288 | 292 | 16,400 |
2017/04/25 | 294 | 294 | 290 | 291 | 6,900 |
2017/04/24 | 290 | 290 | 288 | 288 | 4,500 |
2017/04/21 | 286 | 287 | 285 | 287 | 4,400 |
2017/04/20 | 285 | 286 | 282 | 284 | 2,300 |
2017/04/19 | 284 | 285 | 282 | 284 | 4,600 |
2017/04/18 | 284 | 286 | 280 | 284 | 9,000 |
2017/04/17 | 278 | 285 | 278 | 284 | 10,200 |
2017/04/14 | 274 | 286 | 274 | 281 | 8,300 |
2017/04/13 | 271 | 282 | 271 | 278 | 5,700 |
2017/04/12 | 284 | 284 | 270 | 278 | 10,200 |
2017/04/11 | 284 | 284 | 279 | 284 | 4,600 |
2017/04/10 | 284 | 285 | 284 | 284 | 5,500 |
2017/04/07 | 278 | 284 | 278 | 282 | 5,800 |
2017/04/06 | 295 | 295 | 274 | 278 | 34,500 |
2017/04/05 | 296 | 297 | 294 | 297 | 3,500 |
2017/04/04 | 297 | 297 | 287 | 297 | 6,100 |
2017/04/03 | 295 | 296 | 295 | 296 | 700 |
2017/03/31 | 296 | 299 | 296 | 298 | 4,700 |
2017/03/30 | 296 | 296 | 296 | 296 | 1,600 |
2017/03/29 | 297 | 299 | 289 | 296 | 6,400 |
2017/03/28 | 296 | 300 | 295 | 296 | 11,300 |
2017/03/27 | 302 | 302 | 294 | 299 | 16,500 |
2017/03/24 | 298 | 299 | 296 | 299 | 4,700 |
2017/03/23 | 298 | 300 | 296 | 296 | 12,300 |
2017/03/22 | 298 | 303 | 293 | 298 | 21,300 |
2017/03/21 | 297 | 304 | 295 | 298 | 25,400 |
2017/03/17 | 285 | 323 | 285 | 296 | 114,500 |
2017/03/16 | 289 | 290 | 288 | 288 | 4,400 |
2017/03/15 | 288 | 290 | 286 | 288 | 1,700 |
2017/03/14 | 287 | 288 | 287 | 288 | 1,500 |
2017/03/13 | 288 | 291 | 286 | 290 | 8,800 |
2017/03/10 | 291 | 291 | 286 | 288 | 9,200 |
2017/03/09 | 291 | 291 | 290 | 291 | 3,200 |
2017/03/08 | 289 | 290 | 289 | 290 | 3,700 |
2017/03/07 | 291 | 291 | 283 | 288 | 12,600 |
2017/03/06 | 291 | 291 | 290 | 291 | 5,000 |
2017/03/03 | 291 | 291 | 290 | 291 | 9,100 |
2017/03/02 | 296 | 296 | 290 | 292 | 7,000 |
2017/03/01 | 294 | 297 | 292 | 293 | 1,300 |
2017/02/28 | 294 | 296 | 292 | 294 | 3,200 |
2017/02/27 | 298 | 298 | 294 | 294 | 4,100 |
2017/02/24 | 295 | 297 | 291 | 293 | 4,400 |
2017/02/23 | 293 | 297 | 293 | 296 | 1,300 |
2017/02/22 | 297 | 297 | 293 | 293 | 400 |
2017/02/21 | 292 | 296 | 292 | 296 | 5,000 |
2017/02/20 | 292 | 296 | 292 | 295 | 2,800 |
2017/02/17 | 292 | 293 | 292 | 292 | 1,600 |
2017/02/16 | 296 | 296 | 291 | 291 | 3,100 |
2017/02/15 | 290 | 296 | 290 | 296 | 6,800 |
2017/02/14 | 298 | 298 | 292 | 296 | 2,700 |
2017/02/13 | 299 | 299 | 291 | 298 | 3,700 |
2017/02/10 | 298 | 298 | 296 | 296 | 6,700 |
2017/02/09 | 300 | 300 | 297 | 298 | 5,300 |
2017/02/08 | 300 | 300 | 298 | 298 | 2,600 |
2017/02/07 | 301 | 301 | 298 | 300 | 1,100 |
2017/02/06 | 301 | 302 | 299 | 301 | 2,700 |
2017/02/03 | 299 | 300 | 299 | 299 | 6,900 |
2017/02/02 | 300 | 300 | 300 | 300 | 1,900 |
2017/02/01 | 293 | 300 | 290 | 300 | 12,000 |
2017/01/31 | 301 | 303 | 300 | 300 | 7,800 |
2017/01/30 | 301 | 303 | 301 | 302 | 2,200 |
2017/01/27 | 301 | 303 | 300 | 303 | 900 |
2017/01/26 | 302 | 303 | 300 | 301 | 13,200 |
2017/01/25 | 300 | 301 | 300 | 301 | 1,500 |
2017/01/24 | 300 | 300 | 300 | 300 | 5,800 |
2017/01/23 | 300 | 300 | 298 | 300 | 6,000 |
2017/01/20 | 300 | 300 | 298 | 300 | 6,200 |
2017/01/19 | 298 | 300 | 296 | 300 | 4,300 |
2017/01/18 | 292 | 303 | 290 | 298 | 21,000 |
2017/01/17 | 309 | 309 | 291 | 296 | 42,100 |
2017/01/16 | 300 | 310 | 300 | 308 | 39,600 |
2017/01/13 | 295 | 300 | 295 | 299 | 5,800 |
2017/01/12 | 297 | 300 | 297 | 299 | 4,100 |
2017/01/11 | 298 | 299 | 297 | 299 | 3,200 |
2017/01/10 | 290 | 296 | 289 | 293 | 21,900 |
2017/01/06 | 296 | 298 | 295 | 297 | 7,400 |
2017/01/05 | 300 | 300 | 298 | 299 | 2,800 |
2017/01/04 | 299 | 300 | 298 | 298 | 6,200 |