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 |
---|---|---|---|---|---|
2018/12/28 | 399 | 408 | 391 | 394 | 48,100 |
2018/12/27 | 393 | 408 | 390 | 407 | 44,300 |
2018/12/26 | 389 | 394 | 375 | 378 | 63,800 |
2018/12/25 | 372 | 386 | 362 | 374 | 87,200 |
2018/12/21 | 420 | 420 | 371 | 392 | 217,500 |
2018/12/20 | 459 | 464 | 416 | 417 | 195,800 |
2018/12/19 | 454 | 472 | 451 | 464 | 81,400 |
2018/12/18 | 455 | 463 | 451 | 451 | 99,100 |
2018/12/17 | 460 | 478 | 451 | 468 | 107,300 |
2018/12/14 | 495 | 496 | 461 | 461 | 209,800 |
2018/12/13 | 501 | 517 | 481 | 495 | 195,400 |
2018/12/12 | 479 | 504 | 472 | 498 | 137,400 |
2018/12/11 | 511 | 519 | 467 | 471 | 307,100 |
2018/12/10 | 505 | 540 | 491 | 507 | 534,800 |
2018/12/07 | 517 | 524 | 489 | 489 | 418,200 |
2018/12/06 | 486 | 533 | 485 | 499 | 1,244,600 |
2018/12/05 | 449 | 499 | 438 | 488 | 366,600 |
2018/12/04 | 480 | 482 | 453 | 458 | 167,900 |
2018/12/03 | 485 | 498 | 461 | 469 | 218,100 |
2018/11/30 | 498 | 518 | 486 | 489 | 319,500 |
2018/11/29 | 486 | 514 | 470 | 504 | 796,200 |
2018/11/28 | 505 | 508 | 460 | 478 | 943,900 |
2018/11/27 | 447 | 510 | 441 | 489 | 1,599,800 |
2018/11/26 | 402 | 451 | 396 | 432 | 344,100 |
2018/11/22 | 391 | 394 | 390 | 392 | 5,300 |
2018/11/21 | 389 | 393 | 389 | 393 | 21,300 |
2018/11/20 | 389 | 393 | 386 | 393 | 3,700 |
2018/11/19 | 388 | 398 | 388 | 391 | 9,200 |
2018/11/16 | 385 | 400 | 385 | 398 | 6,400 |
2018/11/15 | 376 | 397 | 376 | 392 | 13,100 |
2018/11/14 | 389 | 390 | 376 | 376 | 27,400 |
2018/11/13 | 389 | 389 | 386 | 388 | 4,500 |
2018/11/12 | 401 | 401 | 397 | 397 | 7,700 |
2018/11/09 | 410 | 410 | 400 | 400 | 5,800 |
2018/11/08 | 407 | 417 | 404 | 405 | 16,700 |
2018/11/07 | 399 | 404 | 396 | 402 | 10,500 |
2018/11/06 | 397 | 397 | 393 | 394 | 4,200 |
2018/11/05 | 398 | 398 | 386 | 393 | 16,700 |
2018/11/02 | 410 | 411 | 388 | 391 | 75,000 |
2018/11/01 | 367 | 376 | 367 | 373 | 5,800 |
2018/10/31 | 367 | 373 | 367 | 373 | 13,500 |
2018/10/30 | 354 | 364 | 342 | 355 | 15,600 |
2018/10/29 | 361 | 367 | 352 | 367 | 6,100 |
2018/10/26 | 380 | 380 | 361 | 366 | 15,000 |
2018/10/25 | 375 | 377 | 367 | 374 | 12,100 |
2018/10/24 | 390 | 390 | 383 | 385 | 5,100 |
2018/10/23 | 398 | 398 | 383 | 387 | 7,100 |
2018/10/22 | 381 | 395 | 381 | 395 | 4,100 |
2018/10/19 | 386 | 391 | 386 | 389 | 2,200 |
2018/10/18 | 391 | 391 | 386 | 386 | 1,700 |
2018/10/17 | 396 | 396 | 393 | 393 | 600 |
2018/10/16 | 379 | 396 | 378 | 396 | 4,100 |
2018/10/15 | 382 | 382 | 379 | 379 | 2,500 |
2018/10/12 | 377 | 388 | 377 | 388 | 1,100 |
2018/10/11 | 380 | 389 | 380 | 381 | 8,300 |
2018/10/10 | 401 | 401 | 399 | 399 | 4,400 |
2018/10/09 | 405 | 405 | 388 | 396 | 9,500 |
2018/10/05 | 400 | 405 | 396 | 405 | 7,700 |
2018/10/04 | 395 | 402 | 395 | 401 | 2,000 |
2018/10/03 | 401 | 401 | 396 | 396 | 4,600 |
2018/10/02 | 403 | 403 | 397 | 397 | 4,700 |
2018/10/01 | 399 | 403 | 399 | 403 | 1,400 |
2018/09/28 | 401 | 401 | 390 | 395 | 3,600 |
2018/09/27 | 403 | 403 | 401 | 401 | 300 |
2018/09/26 | 404 | 404 | 400 | 401 | 5,500 |
2018/09/25 | 395 | 400 | 391 | 400 | 23,700 |
2018/09/21 | 385 | 395 | 385 | 395 | 5,500 |
2018/09/20 | 392 | 393 | 391 | 391 | 1,400 |
2018/09/19 | 389 | 391 | 387 | 388 | 5,500 |
2018/09/18 | 382 | 387 | 382 | 387 | 1,100 |
2018/09/14 | 377 | 383 | 377 | 380 | 3,600 |
2018/09/13 | 373 | 375 | 370 | 375 | 5,000 |
2018/09/12 | 384 | 384 | 371 | 371 | 7,600 |
2018/09/11 | 385 | 386 | 385 | 386 | 1,300 |
2018/09/10 | 385 | 389 | 385 | 389 | 4,700 |
2018/09/07 | 392 | 394 | 385 | 385 | 2,700 |
2018/09/06 | 403 | 403 | 381 | 392 | 8,700 |
2018/09/05 | 403 | 403 | 399 | 399 | 500 |
2018/09/04 | 404 | 405 | 398 | 398 | 2,200 |
2018/09/03 | 401 | 401 | 399 | 399 | 1,000 |
2018/08/31 | 408 | 408 | 402 | 402 | 5,500 |
2018/08/30 | 405 | 408 | 403 | 403 | 7,800 |
2018/08/29 | 406 | 406 | 401 | 401 | 3,900 |
2018/08/28 | 408 | 408 | 400 | 400 | 4,000 |
2018/08/27 | 406 | 406 | 399 | 401 | 7,700 |
2018/08/24 | 405 | 405 | 396 | 398 | 1,700 |
2018/08/23 | 400 | 400 | 396 | 398 | 4,000 |
2018/08/22 | 394 | 399 | 394 | 399 | 900 |
2018/08/21 | 396 | 396 | 395 | 396 | 1,100 |
2018/08/20 | 399 | 400 | 396 | 396 | 1,000 |
2018/08/17 | 399 | 400 | 396 | 399 | 2,400 |
2018/08/16 | 406 | 406 | 395 | 395 | 2,900 |
2018/08/15 | 408 | 408 | 402 | 405 | 1,900 |
2018/08/14 | 386 | 410 | 386 | 408 | 11,900 |
2018/08/13 | 395 | 395 | 385 | 385 | 6,200 |
2018/08/10 | 403 | 404 | 395 | 400 | 9,800 |
2018/08/09 | 405 | 405 | 396 | 401 | 4,500 |
2018/08/08 | 404 | 404 | 399 | 401 | 4,400 |
2018/08/07 | 394 | 406 | 394 | 401 | 5,700 |
2018/08/06 | 396 | 396 | 392 | 394 | 2,000 |
2018/08/03 | 395 | 400 | 393 | 393 | 10,100 |
2018/08/02 | 398 | 400 | 398 | 399 | 1,500 |
2018/08/01 | 398 | 412 | 397 | 405 | 16,200 |
2018/07/31 | 397 | 403 | 396 | 397 | 11,700 |
2018/07/30 | 400 | 412 | 398 | 412 | 14,000 |
2018/07/27 | 398 | 401 | 395 | 400 | 2,600 |
2018/07/26 | 412 | 412 | 386 | 392 | 42,400 |
2018/07/25 | 411 | 411 | 405 | 406 | 4,300 |
2018/07/24 | 409 | 409 | 405 | 405 | 2,800 |
2018/07/23 | 405 | 407 | 403 | 407 | 3,200 |
2018/07/20 | 403 | 410 | 403 | 408 | 15,800 |
2018/07/19 | 407 | 408 | 403 | 405 | 9,400 |
2018/07/18 | 406 | 408 | 403 | 403 | 14,900 |
2018/07/17 | 412 | 414 | 393 | 406 | 73,000 |
2018/07/13 | 385 | 388 | 380 | 388 | 14,600 |
2018/07/12 | 371 | 382 | 371 | 375 | 8,900 |
2018/07/11 | 387 | 387 | 371 | 378 | 6,000 |
2018/07/10 | 381 | 388 | 379 | 381 | 20,700 |
2018/07/09 | 375 | 388 | 372 | 384 | 9,800 |
2018/07/06 | 379 | 379 | 373 | 375 | 2,600 |
2018/07/05 | 379 | 379 | 370 | 370 | 5,800 |
2018/07/04 | 384 | 384 | 377 | 379 | 1,700 |
2018/07/03 | 388 | 388 | 376 | 377 | 21,700 |
2018/07/02 | 389 | 389 | 387 | 388 | 2,700 |
2018/06/29 | 394 | 394 | 389 | 391 | 4,900 |
2018/06/28 | 390 | 390 | 388 | 388 | 7,100 |
2018/06/27 | 390 | 395 | 390 | 392 | 1,700 |
2018/06/26 | 396 | 396 | 388 | 389 | 26,600 |
2018/06/25 | 396 | 397 | 395 | 397 | 8,500 |
2018/06/22 | 392 | 396 | 392 | 396 | 5,400 |
2018/06/21 | 388 | 394 | 388 | 394 | 1,300 |
2018/06/20 | 388 | 393 | 385 | 388 | 3,500 |
2018/06/19 | 392 | 392 | 390 | 390 | 4,500 |
2018/06/18 | 395 | 395 | 393 | 394 | 5,600 |
2018/06/15 | 394 | 395 | 391 | 391 | 9,600 |
2018/06/14 | 388 | 393 | 388 | 390 | 7,100 |
2018/06/13 | 390 | 391 | 390 | 391 | 1,500 |
2018/06/12 | 389 | 391 | 389 | 391 | 2,400 |
2018/06/11 | 390 | 391 | 389 | 389 | 1,300 |
2018/06/08 | 393 | 393 | 390 | 390 | 10,000 |
2018/06/07 | 392 | 395 | 388 | 395 | 11,000 |
2018/06/06 | 390 | 392 | 387 | 390 | 2,700 |
2018/06/05 | 389 | 392 | 385 | 387 | 8,800 |
2018/06/04 | 390 | 390 | 387 | 387 | 1,700 |
2018/06/01 | 382 | 385 | 382 | 385 | 1,400 |
2018/05/31 | 379 | 379 | 376 | 378 | 10,700 |
2018/05/30 | 378 | 380 | 374 | 377 | 12,400 |
2018/05/29 | 393 | 393 | 384 | 384 | 4,100 |
2018/05/28 | 397 | 397 | 393 | 393 | 3,700 |
2018/05/25 | 394 | 397 | 393 | 396 | 4,900 |
2018/05/24 | 395 | 395 | 386 | 386 | 8,800 |
2018/05/23 | 394 | 395 | 392 | 394 | 2,300 |
2018/05/22 | 394 | 396 | 392 | 393 | 5,700 |
2018/05/21 | 392 | 394 | 392 | 392 | 4,500 |
2018/05/18 | 396 | 396 | 389 | 391 | 13,900 |
2018/05/17 | 390 | 399 | 387 | 396 | 33,400 |
2018/05/16 | 388 | 440 | 377 | 390 | 185,800 |
2018/05/15 | 365 | 367 | 364 | 364 | 8,300 |
2018/05/14 | 368 | 369 | 363 | 368 | 5,900 |
2018/05/11 | 372 | 373 | 367 | 367 | 14,100 |
2018/05/10 | 382 | 382 | 373 | 373 | 7,700 |
2018/05/09 | 381 | 381 | 379 | 381 | 2,100 |
2018/05/08 | 378 | 381 | 378 | 381 | 1,900 |
2018/05/07 | 377 | 378 | 377 | 377 | 1,700 |
2018/05/02 | 380 | 380 | 372 | 377 | 7,600 |
2018/05/01 | 382 | 393 | 379 | 379 | 6,700 |
2018/04/27 | 384 | 385 | 382 | 382 | 1,800 |
2018/04/26 | 397 | 397 | 375 | 388 | 14,200 |
2018/04/25 | 390 | 392 | 386 | 390 | 3,400 |
2018/04/24 | 383 | 391 | 380 | 390 | 14,600 |
2018/04/23 | 376 | 380 | 376 | 377 | 1,500 |
2018/04/20 | 375 | 377 | 375 | 377 | 400 |
2018/04/19 | 374 | 376 | 371 | 376 | 400 |
2018/04/18 | 373 | 376 | 373 | 376 | 900 |
2018/04/17 | 379 | 379 | 373 | 373 | 800 |
2018/04/16 | 385 | 385 | 365 | 371 | 4,800 |
2018/04/13 | 387 | 387 | 385 | 385 | 700 |
2018/04/12 | 384 | 384 | 376 | 383 | 600 |
2018/04/11 | 388 | 388 | 384 | 384 | 2,100 |
2018/04/10 | 388 | 388 | 384 | 385 | 5,900 |
2018/04/09 | 378 | 380 | 374 | 380 | 2,600 |
2018/04/06 | 379 | 380 | 377 | 378 | 2,100 |
2018/04/05 | 379 | 379 | 370 | 371 | 1,300 |
2018/04/04 | 370 | 373 | 370 | 373 | 7,500 |
2018/04/03 | 379 | 381 | 371 | 373 | 13,800 |
2018/04/02 | 380 | 380 | 380 | 380 | 600 |
2018/03/30 | 375 | 381 | 375 | 381 | 2,900 |
2018/03/29 | 368 | 377 | 368 | 375 | 2,100 |
2018/03/28 | 372 | 372 | 372 | 372 | 300 |
2018/03/27 | 374 | 376 | 369 | 376 | 11,000 |
2018/03/26 | 375 | 375 | 370 | 374 | 7,900 |
2018/03/23 | 372 | 375 | 370 | 375 | 4,000 |
2018/03/22 | 372 | 376 | 372 | 372 | 2,900 |
2018/03/20 | 376 | 378 | 369 | 378 | 11,800 |
2018/03/19 | 378 | 380 | 378 | 378 | 2,000 |
2018/03/16 | 386 | 386 | 383 | 383 | 1,600 |
2018/03/15 | 388 | 388 | 373 | 380 | 7,700 |
2018/03/14 | 388 | 392 | 388 | 388 | 800 |
2018/03/13 | 391 | 391 | 388 | 388 | 1,100 |
2018/03/12 | 390 | 391 | 390 | 391 | 500 |
2018/03/09 | 383 | 394 | 383 | 394 | 10,800 |
2018/03/08 | 391 | 391 | 383 | 384 | 4,300 |
2018/03/07 | 390 | 390 | 389 | 389 | 600 |
2018/03/06 | 384 | 394 | 384 | 387 | 1,200 |
2018/03/05 | 390 | 390 | 382 | 383 | 5,700 |
2018/03/02 | 383 | 390 | 379 | 390 | 4,100 |
2018/03/01 | 393 | 398 | 391 | 391 | 4,800 |
2018/02/28 | 392 | 393 | 392 | 393 | 600 |
2018/02/27 | 400 | 400 | 391 | 392 | 6,200 |
2018/02/26 | 409 | 417 | 401 | 402 | 4,500 |
2018/02/23 | 403 | 403 | 398 | 400 | 4,000 |
2018/02/22 | 403 | 403 | 395 | 395 | 3,000 |
2018/02/21 | 397 | 402 | 397 | 402 | 500 |
2018/02/20 | 400 | 400 | 396 | 397 | 900 |
2018/02/19 | 391 | 398 | 391 | 395 | 3,100 |
2018/02/16 | 390 | 395 | 390 | 390 | 1,000 |
2018/02/15 | 391 | 394 | 391 | 393 | 1,600 |
2018/02/14 | 399 | 400 | 391 | 391 | 3,200 |
2018/02/13 | 399 | 404 | 399 | 399 | 3,300 |
2018/02/09 | 399 | 407 | 399 | 400 | 13,500 |
2018/02/08 | 397 | 408 | 397 | 408 | 5,100 |
2018/02/07 | 391 | 402 | 391 | 401 | 13,800 |
2018/02/06 | 399 | 399 | 378 | 387 | 29,300 |
2018/02/05 | 415 | 422 | 404 | 410 | 32,300 |
2018/02/02 | 430 | 434 | 419 | 430 | 12,400 |
2018/02/01 | 417 | 432 | 417 | 427 | 8,900 |
2018/01/31 | 419 | 423 | 417 | 417 | 11,100 |
2018/01/30 | 427 | 430 | 425 | 425 | 14,700 |
2018/01/29 | 437 | 441 | 435 | 435 | 6,500 |
2018/01/26 | 454 | 455 | 440 | 442 | 29,000 |
2018/01/25 | 423 | 438 | 423 | 438 | 16,000 |
2018/01/24 | 425 | 426 | 422 | 424 | 15,300 |
2018/01/23 | 427 | 427 | 421 | 422 | 4,200 |
2018/01/22 | 415 | 425 | 415 | 420 | 21,200 |
2018/01/19 | 417 | 417 | 415 | 415 | 9,000 |
2018/01/18 | 422 | 423 | 417 | 417 | 13,700 |
2018/01/17 | 422 | 431 | 407 | 421 | 38,800 |
2018/01/16 | 419 | 425 | 417 | 420 | 13,900 |
2018/01/15 | 424 | 426 | 415 | 418 | 31,200 |
2018/01/12 | 414 | 423 | 413 | 423 | 52,100 |
2018/01/11 | 404 | 412 | 399 | 412 | 15,800 |
2018/01/10 | 412 | 412 | 401 | 404 | 36,700 |
2018/01/09 | 413 | 413 | 404 | 410 | 17,800 |
2018/01/05 | 403 | 413 | 402 | 413 | 33,400 |
2018/01/04 | 399 | 403 | 395 | 400 | 27,800 |