6236 NCホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	2,098	2,240	2,097	2,229	30,100	2,229
2023-05-25	2,130	2,148	2,098	2,116	7,000	2,116
2023-05-24	2,123	2,148	2,100	2,148	2,500	2,148
2023-05-23	2,118	2,140	2,100	2,123	12,900	2,123
2023-05-22	2,050	2,150	2,044	2,115	7,000	2,115
2023-05-19	2,059	2,109	2,007	2,088	30,800	2,088
2023-05-18	2,001	2,010	1,977	1,996	8,300	1,996
2023-05-17	2,002	2,061	2,002	2,007	6,400	2,007
2023-05-16	1,998	2,045	1,977	2,045	6,700	2,045
2023-05-15	1,982	2,005	1,964	2,000	16,300	2,000
2023-05-12	1,977	1,991	1,972	1,982	4,300	1,982
2023-05-11	1,957	1,990	1,957	1,977	3,200	1,977
2023-05-10	1,951	1,990	1,941	1,976	7,700	1,976
2023-05-09	1,899	1,957	1,899	1,952	8,200	1,952
2023-05-08	1,824	1,900	1,822	1,899	17,300	1,899
2023-05-02	1,810	1,822	1,790	1,822	2,900	1,822
2023-05-01	1,794	1,810	1,781	1,810	5,600	1,810
2023-04-28	1,796	1,837	1,790	1,793	8,500	1,793
2023-04-27	1,781	1,834	1,779	1,792	41,500	1,792
2023-04-26	1,800	1,800	1,757	1,781	12,600	1,781
2023-04-25	1,748	1,838	1,748	1,795	11,700	1,795
2023-04-24	1,795	1,795	1,724	1,748	6,100	1,748
2023-04-21	1,815	1,815	1,756	1,758	4,300	1,758
2023-04-20	1,854	1,854	1,785	1,800	6,200	1,800
2023-04-19	1,908	1,908	1,810	1,845	12,300	1,845
2023-04-18	1,890	1,890	1,839	1,868	8,300	1,868
2023-04-17	1,924	1,924	1,831	1,850	4,600	1,850
2023-04-14	1,940	1,940	1,890	1,905	3,300	1,905
2023-04-13	1,954	1,975	1,896	1,913	4,600	1,913
2023-04-12	1,890	1,965	1,848	1,914	12,300	1,914
2023-04-11	1,844	1,875	1,825	1,864	13,900	1,864
2023-04-10	1,817	1,874	1,817	1,843	7,200	1,843
2023-04-07	1,931	1,937	1,850	1,857	10,600	1,857
2023-04-06	1,971	2,023	1,928	1,955	14,400	1,955
2023-04-05	2,044	2,044	1,949	1,989	13,600	1,989
2023-04-04	2,025	2,048	2,000	2,047	11,100	2,047
2023-04-03	2,019	2,061	1,998	2,039	13,500	2,039
2023-03-31	1,890	2,030	1,879	2,015	9,700	2,015
2023-03-30	1,974	1,974	1,930	1,930	2,500	1,930
2023-03-29	1,909	1,992	1,909	1,992	6,600	1,992
2023-03-28	1,870	1,962	1,870	1,934	8,800	1,934
2023-03-27	1,915	1,923	1,873	1,910	4,500	1,910
2023-03-24	1,843	1,929	1,843	1,915	5,000	1,915
2023-03-23	1,801	1,878	1,801	1,856	7,100	1,856
2023-03-22	1,750	1,855	1,750	1,855	8,300	1,855
2023-03-20	1,850	1,850	1,715	1,715	9,400	1,715
2023-03-17	1,801	1,918	1,798	1,858	5,700	1,858
2023-03-16	1,805	1,861	1,778	1,807	8,300	1,807
2023-03-15	1,829	1,892	1,803	1,838	10,200	1,838
2023-03-14	1,899	1,899	1,811	1,829	6,500	1,829
2023-03-13	1,925	1,925	1,844	1,868	4,100	1,868
2023-03-10	1,989	1,989	1,916	1,925	11,000	1,925
2023-03-09	1,965	1,994	1,965	1,994	1,900	1,994
2023-03-08	1,938	1,997	1,938	1,979	4,000	1,979
2023-03-07	1,990	1,990	1,955	1,967	2,800	1,967
2023-03-06	1,965	1,976	1,941	1,976	2,300	1,976
2023-03-03	1,943	1,989	1,943	1,979	3,700	1,979
2023-03-02	1,966	1,969	1,950	1,957	1,700	1,957
2023-03-01	1,929	1,967	1,928	1,966	2,800	1,966
2023-02-28	1,871	1,947	1,871	1,936	5,900	1,936
2023-02-27	1,900	1,900	1,871	1,871	1,100	1,871
2023-02-24	1,837	1,897	1,820	1,897	12,200	1,897
2023-02-22	1,832	1,871	1,830	1,837	6,400	1,837
2023-02-21	1,907	1,907	1,838	1,872	8,200	1,872
2023-02-20	1,908	1,926	1,899	1,926	2,300	1,926
2023-02-17	1,908	1,965	1,908	1,934	11,600	1,934
2023-02-16	1,864	1,950	1,864	1,948	20,500	1,948
2023-02-15	2,098	2,098	1,856	1,904	30,400	1,904
2023-02-14	2,069	2,093	2,062	2,062	2,100	2,062
2023-02-13	2,060	2,098	2,050	2,074	5,000	2,074
2023-02-10	2,010	2,060	2,010	2,060	6,500	2,060
2023-02-09	2,024	2,040	2,024	2,026	1,300	2,026
2023-02-08	2,029	2,030	2,025	2,030	1,800	2,030
2023-02-07	2,023	2,074	2,023	2,047	7,900	2,047
2023-02-06	2,024	2,030	2,011	2,023	6,900	2,023
2023-02-03	2,023	2,035	2,006	2,023	7,800	2,023
2023-02-02	2,023	2,030	2,023	2,023	3,700	2,023
2023-02-01	2,024	2,031	1,990	2,018	13,700	2,018
2023-01-31	2,037	2,041	2,037	2,041	400	2,041
2023-01-30	2,027	2,050	2,023	2,035	31,900	2,035
2023-01-27	2,026	2,057	2,021	2,046	11,700	2,046
2023-01-26	2,023	2,044	2,020	2,027	5,000	2,027
2023-01-25	2,040	2,050	2,025	2,026	4,000	2,026
2023-01-24	2,047	2,064	1,995	2,050	55,400	2,050
2023-01-23	1,989	2,080	1,925	2,020	36,300	2,020
2023-01-20	2,022	2,059	1,957	1,957	39,800	1,957
2023-01-19	2,063	2,095	1,989	2,072	21,100	2,072
2023-01-18	1,981	2,072	1,967	2,063	41,600	2,063
2023-01-17	1,980	2,020	1,975	1,989	10,600	1,989
2023-01-16	1,987	2,041	1,907	1,998	34,600	1,998
2023-01-13	1,998	2,045	1,961	1,985	34,300	1,985
2023-01-12	2,053	2,053	1,976	2,013	29,000	2,013
2023-01-11	2,031	2,086	2,013	2,086	23,600	2,086
2023-01-10	2,054	2,071	2,032	2,039	5,200	2,039
2023-01-06	2,020	2,034	2,014	2,034	1,000	2,034
2023-01-05	2,014	2,073	2,012	2,020	3,900	2,020
2023-01-04	2,070	2,070	2,021	2,030	3,300	2,030

分割・併合履歴：なし