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 |
---|---|---|---|---|---|
2019/12/30 | 546 | 548 | 527 | 538 | 73,000 |
2019/12/27 | 539 | 548 | 532 | 546 | 73,000 |
2019/12/26 | 542 | 542 | 530 | 539 | 39,000 |
2019/12/25 | 540 | 543 | 536 | 541 | 20,400 |
2019/12/24 | 558 | 564 | 537 | 545 | 109,600 |
2019/12/23 | 525 | 560 | 525 | 560 | 212,300 |
2019/12/20 | 520 | 531 | 518 | 525 | 32,200 |
2019/12/19 | 528 | 528 | 520 | 522 | 21,400 |
2019/12/18 | 530 | 534 | 529 | 529 | 13,800 |
2019/12/17 | 534 | 537 | 530 | 530 | 26,900 |
2019/12/16 | 526 | 534 | 524 | 531 | 24,800 |
2019/12/13 | 529 | 529 | 521 | 527 | 31,900 |
2019/12/12 | 538 | 540 | 521 | 521 | 84,400 |
2019/12/11 | 534 | 549 | 530 | 538 | 102,500 |
2019/12/10 | 531 | 537 | 523 | 534 | 52,100 |
2019/12/09 | 517 | 537 | 514 | 535 | 110,800 |
2019/12/06 | 496 | 514 | 496 | 513 | 48,200 |
2019/12/05 | 500 | 501 | 498 | 499 | 9,700 |
2019/12/04 | 507 | 507 | 498 | 503 | 24,400 |
2019/12/03 | 500 | 508 | 492 | 508 | 48,400 |
2019/12/02 | 502 | 513 | 502 | 506 | 15,200 |
2019/11/29 | 505 | 512 | 505 | 505 | 7,900 |
2019/11/28 | 513 | 513 | 503 | 503 | 16,100 |
2019/11/27 | 514 | 515 | 509 | 513 | 8,600 |
2019/11/26 | 511 | 517 | 508 | 517 | 21,200 |
2019/11/25 | 510 | 515 | 507 | 511 | 15,800 |
2019/11/22 | 507 | 515 | 503 | 513 | 28,600 |
2019/11/21 | 521 | 522 | 495 | 508 | 97,500 |
2019/11/20 | 524 | 530 | 518 | 524 | 24,200 |
2019/11/19 | 514 | 540 | 510 | 526 | 119,900 |
2019/11/18 | 508 | 513 | 504 | 513 | 27,700 |
2019/11/15 | 503 | 506 | 499 | 502 | 24,600 |
2019/11/14 | 502 | 511 | 502 | 506 | 31,800 |
2019/11/13 | 500 | 511 | 500 | 502 | 44,800 |
2019/11/12 | 493 | 507 | 493 | 505 | 33,200 |
2019/11/11 | 486 | 498 | 486 | 497 | 45,100 |
2019/11/08 | 487 | 495 | 483 | 486 | 27,900 |
2019/11/07 | 487 | 488 | 480 | 486 | 28,900 |
2019/11/06 | 493 | 493 | 481 | 487 | 82,300 |
2019/11/05 | 479 | 488 | 474 | 487 | 68,800 |
2019/11/01 | 472 | 475 | 470 | 472 | 29,700 |
2019/10/31 | 478 | 480 | 470 | 472 | 80,100 |
2019/10/30 | 486 | 487 | 473 | 473 | 238,800 |
2019/10/29 | 510 | 524 | 510 | 514 | 130,900 |
2019/10/28 | 518 | 518 | 508 | 510 | 31,900 |
2019/10/25 | 511 | 517 | 507 | 517 | 40,200 |
2019/10/24 | 509 | 518 | 506 | 514 | 65,500 |
2019/10/23 | 504 | 508 | 492 | 506 | 44,400 |
2019/10/21 | 484 | 509 | 484 | 504 | 65,700 |
2019/10/18 | 481 | 482 | 477 | 481 | 10,700 |
2019/10/17 | 482 | 483 | 482 | 483 | 2,900 |
2019/10/16 | 481 | 486 | 475 | 482 | 33,000 |
2019/10/15 | 477 | 483 | 473 | 477 | 18,000 |
2019/10/11 | 481 | 481 | 472 | 472 | 16,400 |
2019/10/10 | 486 | 486 | 479 | 481 | 15,700 |
2019/10/09 | 479 | 486 | 479 | 486 | 17,900 |
2019/10/08 | 477 | 488 | 470 | 487 | 62,800 |
2019/10/07 | 467 | 476 | 463 | 476 | 30,300 |
2019/10/04 | 464 | 465 | 460 | 464 | 11,200 |
2019/10/03 | 465 | 465 | 460 | 460 | 19,800 |
2019/10/02 | 466 | 470 | 466 | 468 | 8,300 |
2019/10/01 | 464 | 472 | 461 | 472 | 21,400 |
2019/09/30 | 458 | 461 | 458 | 459 | 10,700 |
2019/09/27 | 465 | 468 | 456 | 458 | 19,700 |
2019/09/26 | 476 | 482 | 465 | 467 | 57,200 |
2019/09/25 | 467 | 475 | 464 | 475 | 27,200 |
2019/09/24 | 466 | 470 | 466 | 468 | 27,600 |
2019/09/20 | 467 | 469 | 462 | 469 | 12,700 |
2019/09/19 | 460 | 464 | 459 | 462 | 14,400 |
2019/09/18 | 464 | 464 | 457 | 458 | 10,900 |
2019/09/17 | 459 | 469 | 459 | 462 | 22,000 |
2019/09/13 | 457 | 463 | 456 | 462 | 15,200 |
2019/09/12 | 456 | 458 | 455 | 457 | 9,000 |
2019/09/11 | 453 | 459 | 453 | 457 | 12,800 |
2019/09/10 | 462 | 462 | 453 | 453 | 11,400 |
2019/09/09 | 459 | 462 | 452 | 460 | 14,900 |
2019/09/06 | 460 | 465 | 453 | 454 | 33,400 |
2019/09/05 | 454 | 475 | 454 | 455 | 75,400 |
2019/09/04 | 454 | 454 | 449 | 454 | 12,600 |
2019/09/03 | 453 | 456 | 452 | 453 | 6,000 |
2019/09/02 | 460 | 460 | 452 | 454 | 22,700 |
2019/08/30 | 453 | 461 | 452 | 460 | 27,500 |
2019/08/29 | 453 | 459 | 447 | 454 | 25,800 |
2019/08/28 | 455 | 460 | 452 | 453 | 23,800 |
2019/08/27 | 456 | 463 | 455 | 460 | 27,800 |
2019/08/26 | 455 | 458 | 447 | 452 | 23,100 |
2019/08/23 | 461 | 464 | 455 | 463 | 21,000 |
2019/08/22 | 469 | 471 | 458 | 460 | 30,600 |
2019/08/21 | 472 | 472 | 461 | 468 | 38,800 |
2019/08/20 | 472 | 472 | 465 | 472 | 15,400 |
2019/08/19 | 470 | 472 | 467 | 470 | 5,800 |
2019/08/16 | 468 | 471 | 465 | 466 | 16,900 |
2019/08/15 | 459 | 467 | 458 | 466 | 74,200 |
2019/08/14 | 462 | 479 | 458 | 472 | 75,100 |
2019/08/13 | 461 | 462 | 452 | 454 | 37,300 |
2019/08/09 | 477 | 479 | 464 | 464 | 59,400 |
2019/08/08 | 469 | 482 | 466 | 482 | 33,000 |
2019/08/07 | 469 | 471 | 463 | 463 | 29,900 |
2019/08/06 | 457 | 470 | 450 | 468 | 45,500 |
2019/08/05 | 473 | 478 | 459 | 469 | 69,000 |
2019/08/02 | 490 | 490 | 472 | 472 | 116,200 |
2019/08/01 | 511 | 515 | 494 | 500 | 139,700 |
2019/07/31 | 516 | 524 | 513 | 513 | 72,900 |
2019/07/30 | 514 | 525 | 505 | 521 | 172,400 |
2019/07/29 | 517 | 523 | 503 | 503 | 200,200 |
2019/07/26 | 537 | 554 | 515 | 527 | 497,400 |
2019/07/25 | 503 | 503 | 485 | 493 | 92,200 |
2019/07/24 | 462 | 497 | 460 | 495 | 136,400 |
2019/07/23 | 460 | 464 | 451 | 458 | 21,600 |
2019/07/22 | 461 | 463 | 452 | 460 | 19,700 |
2019/07/19 | 446 | 458 | 445 | 458 | 14,200 |
2019/07/18 | 453 | 457 | 446 | 449 | 30,600 |
2019/07/17 | 459 | 460 | 452 | 457 | 14,800 |
2019/07/16 | 459 | 461 | 452 | 458 | 10,500 |
2019/07/12 | 463 | 463 | 456 | 462 | 8,700 |
2019/07/11 | 463 | 463 | 455 | 463 | 17,100 |
2019/07/10 | 458 | 461 | 452 | 456 | 17,600 |
2019/07/09 | 459 | 462 | 458 | 461 | 10,800 |
2019/07/08 | 460 | 463 | 459 | 462 | 10,200 |
2019/07/05 | 462 | 464 | 457 | 464 | 13,800 |
2019/07/04 | 459 | 462 | 456 | 460 | 10,700 |
2019/07/03 | 467 | 468 | 456 | 458 | 16,700 |
2019/07/02 | 461 | 462 | 454 | 460 | 10,900 |
2019/07/01 | 453 | 460 | 452 | 459 | 12,300 |
2019/06/28 | 452 | 454 | 444 | 449 | 15,400 |
2019/06/27 | 459 | 459 | 445 | 449 | 9,800 |
2019/06/26 | 465 | 465 | 449 | 455 | 34,500 |
2019/06/25 | 456 | 462 | 442 | 462 | 21,900 |
2019/06/24 | 460 | 460 | 448 | 453 | 16,700 |
2019/06/21 | 445 | 449 | 441 | 445 | 28,700 |
2019/06/20 | 438 | 440 | 427 | 435 | 29,000 |
2019/06/19 | 438 | 441 | 437 | 440 | 9,600 |
2019/06/18 | 439 | 444 | 434 | 437 | 11,600 |
2019/06/17 | 443 | 446 | 438 | 444 | 9,000 |
2019/06/14 | 433 | 445 | 432 | 438 | 16,700 |
2019/06/13 | 449 | 449 | 436 | 438 | 21,900 |
2019/06/12 | 454 | 454 | 450 | 452 | 5,300 |
2019/06/11 | 453 | 457 | 451 | 457 | 9,300 |
2019/06/10 | 452 | 454 | 445 | 450 | 26,800 |
2019/06/07 | 458 | 458 | 445 | 450 | 12,400 |
2019/06/06 | 458 | 458 | 452 | 454 | 14,500 |
2019/06/05 | 445 | 449 | 435 | 447 | 32,000 |
2019/06/04 | 441 | 446 | 422 | 434 | 45,200 |
2019/06/03 | 458 | 459 | 440 | 441 | 78,100 |
2019/05/31 | 469 | 470 | 462 | 466 | 14,900 |
2019/05/30 | 469 | 471 | 465 | 469 | 18,900 |
2019/05/29 | 472 | 479 | 467 | 471 | 18,100 |
2019/05/28 | 472 | 472 | 468 | 472 | 10,900 |
2019/05/27 | 482 | 482 | 467 | 470 | 19,400 |
2019/05/24 | 465 | 481 | 465 | 479 | 44,600 |
2019/05/23 | 476 | 481 | 468 | 481 | 21,900 |
2019/05/22 | 470 | 473 | 468 | 470 | 32,200 |
2019/05/21 | 476 | 476 | 463 | 473 | 18,600 |
2019/05/20 | 478 | 479 | 466 | 475 | 39,600 |
2019/05/17 | 470 | 476 | 462 | 471 | 38,100 |
2019/05/16 | 480 | 480 | 462 | 466 | 45,800 |
2019/05/15 | 491 | 503 | 469 | 469 | 94,300 |
2019/05/14 | 489 | 501 | 458 | 501 | 122,400 |
2019/05/13 | 518 | 528 | 503 | 506 | 44,100 |
2019/05/10 | 537 | 548 | 509 | 519 | 80,800 |
2019/05/09 | 553 | 564 | 532 | 534 | 103,700 |
2019/05/08 | 556 | 558 | 546 | 555 | 101,000 |
2019/05/07 | 549 | 561 | 543 | 556 | 143,800 |
2019/04/26 | 556 | 559 | 536 | 549 | 51,300 |
2019/04/25 | 556 | 568 | 556 | 559 | 65,700 |
2019/04/24 | 555 | 568 | 550 | 559 | 86,800 |
2019/04/23 | 552 | 556 | 540 | 555 | 59,000 |
2019/04/22 | 549 | 562 | 545 | 559 | 78,100 |
2019/04/19 | 535 | 551 | 535 | 546 | 58,300 |
2019/04/18 | 555 | 556 | 536 | 538 | 43,900 |
2019/04/17 | 561 | 564 | 545 | 547 | 62,800 |
2019/04/16 | 566 | 566 | 551 | 561 | 51,900 |
2019/04/15 | 538 | 575 | 535 | 564 | 175,000 |
2019/04/12 | 533 | 540 | 529 | 533 | 48,800 |
2019/04/11 | 566 | 570 | 538 | 540 | 117,700 |
2019/04/10 | 537 | 580 | 536 | 564 | 285,200 |
2019/04/09 | 523 | 555 | 516 | 555 | 204,200 |
2019/04/08 | 500 | 528 | 500 | 524 | 160,800 |
2019/04/05 | 486 | 494 | 485 | 493 | 18,600 |
2019/04/04 | 495 | 495 | 485 | 486 | 10,000 |
2019/04/03 | 479 | 495 | 474 | 493 | 34,600 |
2019/04/02 | 503 | 503 | 474 | 477 | 60,700 |
2019/04/01 | 509 | 509 | 491 | 494 | 44,800 |
2019/03/29 | 522 | 522 | 494 | 503 | 59,500 |
2019/03/28 | 494 | 534 | 486 | 512 | 228,500 |
2019/03/27 | 495 | 502 | 489 | 494 | 50,300 |
2019/03/26 | 507 | 512 | 505 | 508 | 26,000 |
2019/03/25 | 512 | 514 | 503 | 507 | 36,200 |
2019/03/22 | 530 | 533 | 519 | 522 | 16,800 |
2019/03/20 | 536 | 545 | 523 | 528 | 30,200 |
2019/03/19 | 521 | 539 | 517 | 536 | 39,600 |
2019/03/18 | 525 | 525 | 516 | 516 | 12,200 |
2019/03/15 | 515 | 526 | 507 | 515 | 35,600 |
2019/03/14 | 535 | 539 | 521 | 521 | 30,700 |
2019/03/13 | 536 | 536 | 523 | 530 | 33,700 |
2019/03/12 | 545 | 554 | 537 | 541 | 45,800 |
2019/03/11 | 520 | 544 | 519 | 537 | 54,200 |
2019/03/08 | 536 | 543 | 520 | 523 | 121,600 |
2019/03/07 | 565 | 565 | 540 | 546 | 215,000 |
2019/03/06 | 576 | 587 | 565 | 580 | 255,300 |
2019/03/05 | 525 | 571 | 521 | 571 | 481,900 |
2019/03/04 | 527 | 529 | 517 | 523 | 77,500 |
2019/03/01 | 499 | 520 | 499 | 517 | 99,200 |
2019/02/28 | 511 | 513 | 496 | 498 | 67,700 |
2019/02/27 | 510 | 530 | 507 | 510 | 213,900 |
2019/02/26 | 510 | 520 | 506 | 514 | 153,500 |
2019/02/25 | 485 | 510 | 484 | 505 | 119,100 |
2019/02/22 | 477 | 486 | 475 | 484 | 23,700 |
2019/02/21 | 475 | 481 | 475 | 479 | 12,800 |
2019/02/20 | 477 | 479 | 471 | 474 | 18,900 |
2019/02/19 | 482 | 483 | 475 | 478 | 25,500 |
2019/02/18 | 484 | 488 | 477 | 477 | 19,600 |
2019/02/15 | 487 | 487 | 473 | 482 | 28,200 |
2019/02/14 | 480 | 494 | 476 | 485 | 64,900 |
2019/02/13 | 480 | 480 | 473 | 479 | 28,900 |
2019/02/12 | 461 | 476 | 461 | 470 | 46,100 |
2019/02/08 | 461 | 471 | 457 | 459 | 61,900 |
2019/02/07 | 492 | 494 | 464 | 470 | 95,600 |
2019/02/06 | 493 | 493 | 476 | 492 | 114,800 |
2019/02/05 | 475 | 497 | 464 | 490 | 188,900 |
2019/02/04 | 468 | 486 | 458 | 462 | 177,200 |
2019/02/01 | 494 | 519 | 471 | 474 | 1,032,000 |
2019/01/31 | 440 | 450 | 436 | 439 | 63,400 |
2019/01/30 | 434 | 440 | 425 | 435 | 32,300 |
2019/01/29 | 429 | 438 | 420 | 437 | 27,800 |
2019/01/28 | 432 | 435 | 424 | 429 | 29,100 |
2019/01/25 | 420 | 434 | 420 | 431 | 39,700 |
2019/01/24 | 407 | 418 | 401 | 418 | 20,600 |
2019/01/23 | 401 | 410 | 398 | 403 | 11,600 |
2019/01/22 | 410 | 412 | 404 | 406 | 14,600 |
2019/01/21 | 422 | 424 | 409 | 409 | 34,800 |
2019/01/18 | 426 | 430 | 414 | 420 | 29,100 |
2019/01/17 | 410 | 425 | 408 | 425 | 35,000 |
2019/01/16 | 415 | 415 | 400 | 409 | 11,900 |
2019/01/15 | 392 | 409 | 389 | 408 | 45,900 |
2019/01/11 | 390 | 393 | 387 | 388 | 19,100 |
2019/01/10 | 401 | 403 | 383 | 390 | 51,700 |
2019/01/09 | 405 | 409 | 398 | 402 | 16,500 |
2019/01/08 | 408 | 417 | 403 | 404 | 67,600 |
2019/01/07 | 410 | 415 | 403 | 412 | 36,700 |
2019/01/04 | 390 | 395 | 375 | 395 | 25,100 |