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 |
---|---|---|---|---|---|
2020/12/30 | 465 | 470 | 457 | 470 | 14,400 |
2020/12/29 | 451 | 467 | 450 | 467 | 17,800 |
2020/12/28 | 454 | 455 | 446 | 450 | 51,700 |
2020/12/25 | 452 | 456 | 452 | 454 | 22,400 |
2020/12/24 | 455 | 462 | 454 | 455 | 17,500 |
2020/12/23 | 454 | 459 | 453 | 458 | 18,100 |
2020/12/22 | 466 | 466 | 453 | 464 | 33,900 |
2020/12/21 | 470 | 471 | 466 | 468 | 16,200 |
2020/12/18 | 475 | 485 | 471 | 471 | 12,900 |
2020/12/17 | 493 | 493 | 473 | 476 | 39,800 |
2020/12/16 | 501 | 502 | 487 | 488 | 50,900 |
2020/12/15 | 487 | 505 | 487 | 504 | 61,800 |
2020/12/14 | 480 | 495 | 480 | 492 | 63,400 |
2020/12/11 | 476 | 480 | 470 | 480 | 21,800 |
2020/12/10 | 469 | 476 | 466 | 468 | 29,400 |
2020/12/09 | 461 | 485 | 460 | 485 | 56,400 |
2020/12/08 | 452 | 463 | 452 | 461 | 31,900 |
2020/12/07 | 459 | 459 | 448 | 457 | 41,500 |
2020/12/04 | 455 | 458 | 454 | 458 | 11,600 |
2020/12/03 | 459 | 459 | 455 | 455 | 16,900 |
2020/12/02 | 458 | 460 | 456 | 457 | 18,500 |
2020/12/01 | 461 | 463 | 457 | 458 | 15,900 |
2020/11/30 | 463 | 463 | 457 | 459 | 10,300 |
2020/11/27 | 460 | 469 | 460 | 461 | 10,700 |
2020/11/26 | 464 | 464 | 459 | 460 | 7,200 |
2020/11/25 | 469 | 473 | 461 | 461 | 20,000 |
2020/11/24 | 464 | 469 | 463 | 463 | 10,700 |
2020/11/20 | 456 | 466 | 451 | 464 | 15,800 |
2020/11/19 | 458 | 460 | 451 | 456 | 17,800 |
2020/11/18 | 464 | 464 | 455 | 458 | 21,200 |
2020/11/17 | 469 | 470 | 460 | 460 | 29,800 |
2020/11/16 | 473 | 473 | 461 | 466 | 31,100 |
2020/11/13 | 473 | 473 | 465 | 465 | 24,900 |
2020/11/12 | 483 | 483 | 471 | 476 | 19,000 |
2020/11/11 | 485 | 487 | 476 | 480 | 30,900 |
2020/11/10 | 490 | 490 | 477 | 477 | 28,600 |
2020/11/09 | 489 | 496 | 481 | 482 | 51,600 |
2020/11/06 | 487 | 491 | 481 | 481 | 20,000 |
2020/11/05 | 488 | 493 | 484 | 487 | 16,500 |
2020/11/04 | 481 | 493 | 473 | 491 | 40,800 |
2020/11/02 | 477 | 481 | 469 | 473 | 40,900 |
2020/10/30 | 492 | 492 | 471 | 477 | 62,200 |
2020/10/29 | 484 | 492 | 474 | 492 | 59,500 |
2020/10/28 | 501 | 520 | 484 | 484 | 300,400 |
2020/10/27 | 464 | 476 | 461 | 469 | 36,000 |
2020/10/26 | 484 | 484 | 466 | 472 | 28,700 |
2020/10/23 | 480 | 480 | 463 | 476 | 41,600 |
2020/10/22 | 492 | 492 | 474 | 474 | 44,300 |
2020/10/21 | 486 | 495 | 486 | 494 | 22,300 |
2020/10/20 | 490 | 493 | 485 | 485 | 17,500 |
2020/10/19 | 479 | 490 | 475 | 490 | 29,300 |
2020/10/16 | 494 | 496 | 472 | 479 | 74,300 |
2020/10/15 | 508 | 508 | 491 | 493 | 56,200 |
2020/10/14 | 508 | 516 | 508 | 509 | 33,300 |
2020/10/13 | 505 | 511 | 499 | 508 | 39,100 |
2020/10/12 | 499 | 510 | 496 | 504 | 47,100 |
2020/10/09 | 510 | 510 | 499 | 504 | 34,100 |
2020/10/08 | 514 | 519 | 505 | 510 | 61,600 |
2020/10/07 | 507 | 512 | 504 | 511 | 23,600 |
2020/10/06 | 515 | 518 | 503 | 507 | 48,800 |
2020/10/05 | 495 | 514 | 495 | 510 | 72,300 |
2020/10/02 | 512 | 519 | 490 | 491 | 90,800 |
2020/09/30 | 505 | 539 | 494 | 510 | 289,200 |
2020/09/29 | 506 | 508 | 499 | 506 | 51,700 |
2020/09/28 | 515 | 523 | 494 | 498 | 142,800 |
2020/09/25 | 490 | 514 | 486 | 508 | 228,600 |
2020/09/24 | 495 | 495 | 476 | 483 | 81,200 |
2020/09/23 | 501 | 501 | 488 | 500 | 66,200 |
2020/09/18 | 503 | 513 | 499 | 501 | 81,500 |
2020/09/17 | 480 | 533 | 477 | 508 | 450,700 |
2020/09/16 | 489 | 492 | 476 | 480 | 80,600 |
2020/09/15 | 498 | 503 | 483 | 488 | 143,200 |
2020/09/14 | 465 | 494 | 461 | 490 | 180,200 |
2020/09/11 | 450 | 460 | 445 | 460 | 47,400 |
2020/09/10 | 452 | 460 | 450 | 451 | 47,100 |
2020/09/09 | 450 | 454 | 438 | 453 | 58,900 |
2020/09/08 | 444 | 451 | 437 | 450 | 39,000 |
2020/09/07 | 449 | 452 | 436 | 437 | 59,400 |
2020/09/04 | 446 | 451 | 445 | 451 | 24,300 |
2020/09/03 | 456 | 458 | 447 | 450 | 36,200 |
2020/09/02 | 459 | 460 | 451 | 452 | 24,100 |
2020/09/01 | 452 | 457 | 448 | 457 | 23,400 |
2020/08/31 | 450 | 453 | 442 | 447 | 43,200 |
2020/08/28 | 463 | 463 | 439 | 449 | 67,100 |
2020/08/27 | 462 | 467 | 456 | 457 | 27,700 |
2020/08/26 | 465 | 465 | 461 | 462 | 15,600 |
2020/08/25 | 461 | 467 | 459 | 463 | 42,900 |
2020/08/24 | 461 | 464 | 452 | 453 | 59,700 |
2020/08/21 | 472 | 475 | 467 | 467 | 32,300 |
2020/08/20 | 482 | 482 | 472 | 473 | 42,900 |
2020/08/19 | 480 | 483 | 478 | 483 | 34,200 |
2020/08/18 | 489 | 489 | 481 | 483 | 14,400 |
2020/08/17 | 483 | 490 | 478 | 490 | 41,100 |
2020/08/14 | 484 | 485 | 480 | 483 | 19,100 |
2020/08/13 | 490 | 491 | 482 | 483 | 17,800 |
2020/08/12 | 489 | 489 | 479 | 485 | 28,700 |
2020/08/11 | 500 | 500 | 485 | 488 | 22,300 |
2020/08/07 | 488 | 496 | 477 | 494 | 42,500 |
2020/08/06 | 495 | 495 | 482 | 490 | 42,500 |
2020/08/05 | 510 | 510 | 492 | 495 | 47,400 |
2020/08/04 | 524 | 524 | 506 | 508 | 36,300 |
2020/08/03 | 506 | 529 | 506 | 524 | 83,600 |
2020/07/31 | 499 | 507 | 472 | 502 | 166,300 |
2020/07/30 | 511 | 514 | 501 | 506 | 61,600 |
2020/07/29 | 525 | 535 | 506 | 509 | 262,600 |
2020/07/28 | 562 | 574 | 556 | 566 | 166,700 |
2020/07/27 | 566 | 567 | 547 | 565 | 108,400 |
2020/07/22 | 531 | 577 | 531 | 567 | 295,100 |
2020/07/21 | 514 | 524 | 510 | 516 | 30,200 |
2020/07/20 | 507 | 517 | 506 | 512 | 28,400 |
2020/07/17 | 525 | 525 | 506 | 506 | 69,600 |
2020/07/16 | 525 | 529 | 522 | 527 | 33,600 |
2020/07/15 | 526 | 533 | 522 | 528 | 26,200 |
2020/07/14 | 529 | 531 | 522 | 526 | 34,700 |
2020/07/13 | 536 | 538 | 529 | 534 | 24,800 |
2020/07/10 | 544 | 548 | 523 | 534 | 85,400 |
2020/07/09 | 569 | 570 | 541 | 551 | 60,200 |
2020/07/08 | 571 | 573 | 562 | 572 | 24,900 |
2020/07/07 | 559 | 575 | 556 | 567 | 76,400 |
2020/07/06 | 555 | 560 | 549 | 549 | 53,600 |
2020/07/03 | 536 | 557 | 536 | 551 | 52,300 |
2020/07/02 | 574 | 574 | 536 | 536 | 126,500 |
2020/07/01 | 563 | 595 | 561 | 574 | 137,600 |
2020/06/30 | 565 | 573 | 547 | 562 | 101,300 |
2020/06/29 | 575 | 578 | 552 | 554 | 93,800 |
2020/06/26 | 630 | 633 | 580 | 585 | 226,600 |
2020/06/25 | 605 | 626 | 600 | 614 | 234,200 |
2020/06/24 | 590 | 637 | 585 | 625 | 454,700 |
2020/06/23 | 589 | 606 | 573 | 574 | 513,400 |
2020/06/22 | 523 | 542 | 523 | 541 | 94,500 |
2020/06/19 | 525 | 526 | 515 | 520 | 56,000 |
2020/06/18 | 505 | 517 | 499 | 515 | 53,300 |
2020/06/17 | 496 | 508 | 496 | 501 | 26,500 |
2020/06/16 | 493 | 505 | 488 | 500 | 64,300 |
2020/06/15 | 506 | 509 | 478 | 481 | 67,900 |
2020/06/12 | 491 | 504 | 475 | 503 | 97,000 |
2020/06/11 | 543 | 544 | 517 | 518 | 72,600 |
2020/06/10 | 542 | 549 | 540 | 545 | 33,300 |
2020/06/09 | 560 | 560 | 540 | 550 | 78,700 |
2020/06/08 | 549 | 560 | 542 | 558 | 58,700 |
2020/06/05 | 550 | 553 | 536 | 539 | 58,600 |
2020/06/04 | 570 | 570 | 542 | 547 | 109,000 |
2020/06/03 | 566 | 572 | 545 | 550 | 270,000 |
2020/06/02 | 511 | 531 | 511 | 526 | 50,000 |
2020/06/01 | 514 | 518 | 507 | 511 | 29,200 |
2020/05/29 | 509 | 521 | 509 | 511 | 24,000 |
2020/05/28 | 538 | 538 | 506 | 511 | 67,600 |
2020/05/27 | 541 | 541 | 526 | 531 | 32,100 |
2020/05/26 | 538 | 542 | 527 | 534 | 81,200 |
2020/05/25 | 522 | 538 | 522 | 538 | 64,900 |
2020/05/22 | 513 | 518 | 510 | 512 | 64,800 |
2020/05/21 | 509 | 512 | 504 | 511 | 59,500 |
2020/05/20 | 494 | 507 | 491 | 505 | 72,900 |
2020/05/19 | 491 | 495 | 484 | 491 | 43,100 |
2020/05/18 | 479 | 488 | 470 | 480 | 117,800 |
2020/05/15 | 502 | 506 | 481 | 499 | 109,300 |
2020/05/14 | 503 | 515 | 501 | 501 | 105,100 |
2020/05/13 | 502 | 511 | 497 | 503 | 49,900 |
2020/05/12 | 498 | 514 | 496 | 510 | 76,400 |
2020/05/11 | 477 | 507 | 477 | 498 | 102,900 |
2020/05/08 | 454 | 463 | 450 | 463 | 41,300 |
2020/05/07 | 455 | 456 | 438 | 449 | 81,200 |
2020/05/01 | 464 | 466 | 449 | 452 | 53,500 |
2020/04/30 | 461 | 482 | 458 | 468 | 98,300 |
2020/04/28 | 455 | 456 | 448 | 456 | 24,500 |
2020/04/27 | 452 | 462 | 447 | 455 | 36,700 |
2020/04/24 | 453 | 453 | 439 | 448 | 36,500 |
2020/04/23 | 438 | 453 | 437 | 453 | 40,900 |
2020/04/22 | 446 | 448 | 430 | 433 | 51,100 |
2020/04/21 | 468 | 468 | 446 | 453 | 59,200 |
2020/04/20 | 455 | 474 | 454 | 466 | 75,600 |
2020/04/17 | 457 | 465 | 452 | 456 | 55,900 |
2020/04/16 | 439 | 452 | 434 | 452 | 28,500 |
2020/04/15 | 446 | 450 | 436 | 445 | 38,700 |
2020/04/14 | 438 | 455 | 438 | 448 | 67,500 |
2020/04/13 | 441 | 445 | 435 | 438 | 45,000 |
2020/04/10 | 444 | 445 | 430 | 440 | 52,600 |
2020/04/09 | 429 | 443 | 429 | 438 | 74,000 |
2020/04/08 | 421 | 434 | 407 | 429 | 51,400 |
2020/04/07 | 409 | 424 | 406 | 422 | 78,900 |
2020/04/06 | 381 | 404 | 380 | 401 | 59,000 |
2020/04/03 | 404 | 408 | 373 | 381 | 75,000 |
2020/04/02 | 407 | 414 | 391 | 403 | 175,100 |
2020/04/01 | 418 | 430 | 408 | 415 | 59,200 |
2020/03/31 | 426 | 435 | 418 | 423 | 49,900 |
2020/03/30 | 428 | 436 | 413 | 421 | 74,400 |
2020/03/27 | 457 | 461 | 444 | 459 | 111,500 |
2020/03/26 | 450 | 469 | 449 | 449 | 128,900 |
2020/03/25 | 467 | 477 | 446 | 474 | 142,800 |
2020/03/24 | 426 | 441 | 409 | 441 | 90,300 |
2020/03/23 | 410 | 415 | 384 | 412 | 81,200 |
2020/03/19 | 455 | 465 | 398 | 414 | 112,200 |
2020/03/18 | 464 | 470 | 437 | 447 | 93,400 |
2020/03/17 | 405 | 462 | 405 | 448 | 161,700 |
2020/03/16 | 423 | 457 | 407 | 429 | 128,900 |
2020/03/13 | 405 | 428 | 385 | 399 | 147,300 |
2020/03/12 | 474 | 494 | 438 | 445 | 205,800 |
2020/03/11 | 526 | 540 | 490 | 490 | 138,200 |
2020/03/10 | 501 | 539 | 450 | 534 | 205,000 |
2020/03/09 | 570 | 570 | 507 | 529 | 167,800 |
2020/03/06 | 616 | 623 | 593 | 606 | 127,300 |
2020/03/05 | 645 | 655 | 627 | 634 | 61,300 |
2020/03/04 | 605 | 640 | 605 | 631 | 69,200 |
2020/03/03 | 648 | 650 | 608 | 615 | 100,300 |
2020/03/02 | 570 | 632 | 570 | 618 | 134,700 |
2020/02/28 | 612 | 640 | 566 | 570 | 282,400 |
2020/02/27 | 670 | 697 | 659 | 662 | 164,600 |
2020/02/26 | 672 | 691 | 647 | 664 | 115,900 |
2020/02/25 | 660 | 686 | 652 | 682 | 135,800 |
2020/02/21 | 730 | 745 | 718 | 718 | 105,900 |
2020/02/20 | 748 | 749 | 722 | 734 | 130,500 |
2020/02/19 | 709 | 746 | 709 | 739 | 147,200 |
2020/02/18 | 712 | 712 | 686 | 703 | 163,600 |
2020/02/17 | 722 | 722 | 706 | 713 | 201,400 |
2020/02/14 | 745 | 754 | 736 | 744 | 151,000 |
2020/02/13 | 758 | 776 | 737 | 769 | 157,600 |
2020/02/12 | 735 | 767 | 726 | 748 | 262,900 |
2020/02/10 | 763 | 768 | 726 | 726 | 369,700 |
2020/02/07 | 781 | 815 | 762 | 777 | 386,100 |
2020/02/06 | 763 | 820 | 744 | 799 | 1,306,900 |
2020/02/05 | 770 | 777 | 710 | 734 | 1,160,700 |
2020/02/04 | 760 | 760 | 750 | 760 | 569,300 |
2020/02/03 | 618 | 670 | 616 | 660 | 285,800 |
2020/01/31 | 633 | 649 | 620 | 647 | 144,000 |
2020/01/30 | 661 | 661 | 613 | 625 | 290,800 |
2020/01/29 | 686 | 700 | 664 | 675 | 166,100 |
2020/01/28 | 631 | 674 | 624 | 672 | 140,200 |
2020/01/27 | 630 | 657 | 622 | 643 | 244,300 |
2020/01/24 | 657 | 665 | 641 | 660 | 219,800 |
2020/01/23 | 646 | 650 | 632 | 632 | 243,800 |
2020/01/22 | 680 | 680 | 653 | 656 | 259,000 |
2020/01/21 | 694 | 698 | 641 | 676 | 591,100 |
2020/01/20 | 678 | 713 | 656 | 689 | 1,231,700 |
2020/01/17 | 610 | 632 | 592 | 616 | 282,400 |
2020/01/16 | 585 | 608 | 579 | 605 | 206,300 |
2020/01/15 | 554 | 584 | 551 | 580 | 279,100 |
2020/01/14 | 560 | 560 | 546 | 551 | 109,300 |
2020/01/10 | 550 | 563 | 544 | 550 | 175,000 |
2020/01/09 | 540 | 559 | 540 | 550 | 122,800 |
2020/01/08 | 541 | 543 | 521 | 531 | 67,100 |
2020/01/07 | 535 | 546 | 532 | 541 | 77,800 |
2020/01/06 | 541 | 541 | 520 | 528 | 120,500 |