9709 NCS&A(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	576	577	566	575	3,200	575
2022-12-29	553	580	553	570	1,600	570
2022-12-28	568	568	560	560	3,500	560
2022-12-27	557	560	552	560	5,600	560
2022-12-26	565	565	551	551	16,500	551
2022-12-23	575	575	560	565	7,300	565
2022-12-22	578	585	567	575	7,700	575
2022-12-21	567	580	560	571	20,200	571
2022-12-20	587	590	567	570	9,600	570
2022-12-19	590	594	588	591	3,700	591
2022-12-16	576	586	573	586	4,000	586
2022-12-15	582	583	572	573	9,700	573
2022-12-14	580	580	570	578	7,800	578
2022-12-13	575	586	573	574	7,400	574
2022-12-12	590	597	567	574	44,400	574
2022-12-09	574	589	567	567	18,500	567
2022-12-08	594	594	577	577	8,500	577
2022-12-07	595	597	583	594	8,200	594
2022-12-06	600	601	593	598	3,900	598
2022-12-05	602	602	596	596	6,300	596
2022-12-02	584	611	584	596	40,200	596
2022-12-01	594	598	588	591	11,300	591
2022-11-30	589	595	588	592	18,800	592
2022-11-29	575	589	569	589	33,400	589
2022-11-28	570	573	566	573	15,900	573
2022-11-25	572	572	564	570	12,200	570
2022-11-24	571	573	560	567	18,600	567
2022-11-22	566	570	566	568	13,700	568
2022-11-21	564	573	564	566	19,400	566
2022-11-18	558	565	558	565	28,600	565
2022-11-17	553	557	553	557	10,200	557
2022-11-16	547	559	547	555	27,600	555
2022-11-15	540	550	540	545	13,700	545
2022-11-14	544	546	538	546	8,700	546
2022-11-11	539	546	539	546	13,800	546
2022-11-10	533	538	533	538	10,700	538
2022-11-09	536	537	527	537	15,100	537
2022-11-08	547	547	533	536	9,100	536
2022-11-07	544	544	536	544	13,000	544
2022-11-04	536	539	535	539	5,800	539
2022-11-02	543	547	536	536	8,000	536
2022-11-01	536	543	535	540	31,600	540
2022-10-31	515	516	511	515	4,800	515
2022-10-28	518	518	511	516	3,100	516
2022-10-27	514	517	510	516	4,600	516
2022-10-26	515	516	510	512	9,100	512
2022-10-25	511	513	509	510	1,300	510
2022-10-24	516	516	510	510	2,600	510
2022-10-21	514	514	510	510	1,700	510
2022-10-20	511	513	506	512	1,400	512
2022-10-19	509	514	508	511	5,300	511
2022-10-18	505	511	505	511	4,300	511
2022-10-17	505	506	504	504	2,400	504
2022-10-14	503	506	503	505	1,000	505
2022-10-13	502	505	501	501	900	501
2022-10-12	508	508	502	503	1,700	503
2022-10-11	506	508	504	508	900	508
2022-10-07	503	509	503	508	7,900	508
2022-10-06	503	506	502	504	10,900	504
2022-10-05	506	507	503	506	5,800	506
2022-10-04	496	506	496	504	10,900	504
2022-10-03	496	497	493	497	6,000	497
2022-09-30	496	496	493	496	6,100	496
2022-09-29	497	505	496	505	1,500	505
2022-09-28	503	503	489	491	15,800	491
2022-09-27	501	510	498	502	9,500	502
2022-09-26	513	513	498	505	18,300	505
2022-09-22	517	517	510	517	5,300	517
2022-09-21	515	520	508	519	10,500	519
2022-09-20	521	521	515	515	2,200	515
2022-09-16	525	525	519	521	2,800	521
2022-09-15	512	526	511	525	16,900	525
2022-09-14	511	515	508	515	9,000	515
2022-09-13	519	520	514	517	6,800	517
2022-09-12	520	520	519	519	7,000	519
2022-09-09	517	520	517	518	3,200	518
2022-09-08	514	519	512	519	16,600	519
2022-09-07	513	514	510	512	2,700	512
2022-09-06	512	514	511	511	11,200	511
2022-09-05	511	512	508	512	4,600	512
2022-09-02	510	512	510	511	2,200	511
2022-09-01	511	512	509	509	3,300	509
2022-08-31	508	515	508	511	17,400	511
2022-08-30	508	511	506	507	7,600	507
2022-08-29	509	509	506	506	4,600	506
2022-08-26	513	513	507	509	7,500	509
2022-08-25	507	511	506	511	4,100	511
2022-08-24	512	512	505	506	2,100	506
2022-08-23	509	509	503	505	3,400	505
2022-08-22	509	516	503	506	7,700	506
2022-08-19	506	510	506	507	7,300	507
2022-08-18	506	510	506	507	4,400	507
2022-08-17	512	512	507	508	12,300	508
2022-08-16	508	513	504	510	7,400	510
2022-08-15	504	511	501	508	10,400	508
2022-08-12	503	510	503	504	9,900	504
2022-08-10	503	504	501	502	8,000	502
2022-08-09	507	507	502	504	8,200	504
2022-08-08	509	509	503	504	3,900	504
2022-08-05	508	509	506	507	3,300	507
2022-08-04	505	509	505	506	4,300	506
2022-08-03	507	509	504	505	3,700	505
2022-08-02	510	510	505	506	6,300	506
2022-08-01	508	513	504	508	16,100	508
2022-07-29	505	517	501	517	27,500	517
2022-07-28	507	510	504	507	16,400	507
2022-07-27	509	511	506	507	15,200	507
2022-07-26	506	513	506	511	27,800	511
2022-07-25	516	516	512	514	5,900	514
2022-07-22	523	523	516	516	7,500	516
2022-07-21	525	525	515	517	6,800	517
2022-07-20	513	524	510	522	6,300	522
2022-07-19	508	517	508	510	12,400	510
2022-07-15	527	534	516	516	9,100	516
2022-07-14	514	534	514	528	16,500	528
2022-07-13	511	514	511	514	5,100	514
2022-07-12	515	515	507	511	4,000	511
2022-07-11	509	513	504	513	9,700	513
2022-07-08	506	509	505	506	4,700	506
2022-07-07	504	508	503	505	11,700	505
2022-07-06	505	507	504	506	2,300	506
2022-07-05	517	517	505	505	5,700	505
2022-07-04	512	512	510	512	2,300	512
2022-07-01	513	515	502	507	7,200	507
2022-06-30	512	513	506	513	8,700	513
2022-06-29	513	513	504	513	5,700	513
2022-06-28	513	518	501	511	7,200	511
2022-06-27	524	524	513	515	32,700	515
2022-06-24	528	528	511	514	14,200	514
2022-06-23	516	522	513	518	9,700	518
2022-06-22	519	519	509	514	6,200	514
2022-06-21	514	523	511	511	17,100	511
2022-06-20	529	529	509	520	32,400	520
2022-06-17	530	536	527	527	27,200	527
2022-06-16	536	546	534	539	18,500	539
2022-06-15	533	542	532	536	10,400	536
2022-06-14	532	541	526	539	36,700	539
2022-06-13	541	544	533	544	14,500	544
2022-06-10	543	544	541	544	6,200	544
2022-06-09	549	549	538	543	22,700	543
2022-06-08	547	549	543	544	10,600	544
2022-06-07	555	555	543	543	21,700	543
2022-06-06	554	561	547	555	22,100	555
2022-06-03	545	556	545	552	24,200	552
2022-06-02	559	559	540	545	32,800	545
2022-06-01	529	568	528	560	106,800	560
2022-05-31	535	535	525	529	11,400	529
2022-05-30	515	537	514	537	88,400	537
2022-05-27	517	517	514	515	16,500	515
2022-05-26	514	518	511	512	20,800	512
2022-05-25	509	513	507	513	20,800	513
2022-05-24	512	514	509	509	19,200	509
2022-05-23	510	517	508	511	27,100	511
2022-05-20	512	514	507	510	52,700	510
2022-05-19	499	517	494	514	50,900	514
2022-05-18	499	508	499	506	27,300	506
2022-05-17	497	504	493	499	43,900	499
2022-05-16	504	504	493	497	218,800	497
2022-05-13	485	489	482	483	14,300	483
2022-05-12	488	489	482	484	24,100	484
2022-05-11	482	492	482	491	25,200	491
2022-05-10	478	487	477	485	17,800	485
2022-05-09	484	487	482	485	8,800	485
2022-05-06	488	488	478	488	11,300	488
2022-05-02	484	486	480	486	24,100	486
2022-04-28	481	484	479	484	7,100	484
2022-04-27	482	483	475	481	43,300	481
2022-04-26	485	487	482	483	19,300	483
2022-04-25	485	488	482	485	16,000	485
2022-04-22	486	490	486	487	15,000	487
2022-04-21	492	492	487	488	16,700	488
2022-04-20	493	493	488	490	27,800	490
2022-04-19	491	495	488	495	24,800	495
2022-04-18	498	498	487	489	67,200	489
2022-04-15	486	497	485	490	37,700	490
2022-04-14	493	494	486	488	21,400	488
2022-04-13	490	494	489	489	19,100	489
2022-04-12	491	491	487	487	30,700	487
2022-04-11	500	500	489	493	66,700	493
2022-04-08	508	508	495	500	71,200	500
2022-04-07	501	510	493	504	127,200	504
2022-04-06	492	506	485	496	290,500	496
2022-04-05	489	497	484	491	89,500	491
2022-04-04	490	491	483	487	40,100	487
2022-04-01	485	493	485	488	61,700	488
2022-03-31	488	494	486	489	99,100	489
2022-03-30	490	494	484	489	44,200	489
2022-03-29	516	521	500	504	79,000	504
2022-03-28	530	530	518	518	15,400	518
2022-03-25	524	525	517	520	15,700	520
2022-03-24	518	525	516	521	12,000	521
2022-03-23	516	528	516	525	39,800	525
2022-03-22	518	520	508	518	13,800	518
2022-03-18	510	520	510	517	16,500	517
2022-03-17	510	513	508	510	10,900	510
2022-03-16	508	509	504	509	5,800	509
2022-03-15	501	509	500	507	9,600	507
2022-03-14	496	501	493	501	3,300	501
2022-03-11	493	498	493	495	8,000	495
2022-03-10	490	500	490	495	8,300	495
2022-03-09	490	493	482	487	11,100	487
2022-03-08	497	498	487	487	14,200	487
2022-03-07	505	505	492	492	31,200	492
2022-03-04	518	518	508	510	10,600	510
2022-03-03	517	520	511	519	10,800	519
2022-03-02	516	516	510	515	9,900	515
2022-03-01	528	528	510	519	100,600	519
2022-02-28	495	510	495	505	10,000	505
2022-02-25	493	501	493	501	5,600	501
2022-02-24	489	499	489	493	6,200	493
2022-02-22	500	500	488	492	14,300	492
2022-02-21	506	508	498	502	16,600	502
2022-02-18	497	520	497	514	27,000	514
2022-02-17	505	505	496	502	13,300	502
2022-02-16	501	514	500	501	47,100	501
2022-02-15	489	494	485	494	11,900	494
2022-02-14	483	488	482	485	18,800	485
2022-02-10	485	486	483	486	17,800	486
2022-02-09	485	485	483	485	5,200	485
2022-02-08	487	487	482	483	46,200	483
2022-02-07	489	489	480	483	12,200	483
2022-02-04	493	494	485	489	39,600	489
2022-02-03	498	498	496	496	1,100	496
2022-02-02	499	503	492	502	8,100	502
2022-02-01	501	506	497	499	26,200	499
2022-01-31	483	492	483	492	10,200	492
2022-01-28	480	485	478	485	3,800	485
2022-01-27	493	493	476	480	12,800	480
2022-01-26	494	494	491	493	3,300	493
2022-01-25	493	493	484	493	4,200	493
2022-01-24	484	495	484	493	3,100	493
2022-01-21	490	490	484	490	4,900	490
2022-01-20	483	491	480	491	9,300	491
2022-01-19	495	496	483	483	18,400	483
2022-01-18	501	502	494	498	5,800	498
2022-01-17	495	501	495	501	5,700	501
2022-01-14	495	496	495	496	200	496
2022-01-13	503	505	496	500	4,600	500
2022-01-12	499	508	498	501	9,300	501
2022-01-11	493	496	493	496	2,900	496
2022-01-07	498	501	494	496	7,600	496
2022-01-06	508	508	497	502	3,600	502
2022-01-05	508	508	500	505	3,200	505
2022-01-04	505	505	500	505	4,500	505

分割・併合履歴： [1999-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31