6236 NCホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	911	912	904	911	4,000	911
2016-12-29	917	917	902	912	7,200	912
2016-12-28	910	919	901	918	11,000	918
2016-12-27	901	901	887	887	21,500	887
2016-12-26	901	905	895	902	15,000	902
2016-12-22	927	929	911	913	15,200	913
2016-12-21	940	940	931	933	10,800	933
2016-12-20	941	941	933	939	10,900	939
2016-12-19	944	944	937	941	8,800	941
2016-12-16	937	944	933	944	11,700	944
2016-12-15	936	948	935	937	11,300	937
2016-12-14	940	943	935	940	8,800	940
2016-12-13	949	949	939	947	10,000	947
2016-12-12	963	967	954	955	9,800	955
2016-12-09	959	962	954	962	15,200	962
2016-12-08	951	969	951	969	15,300	969
2016-12-07	965	967	954	964	10,600	964
2016-12-06	970	970	933	949	10,900	949
2016-12-05	965	972	953	965	8,400	965
2016-12-02	979	979	967	973	7,000	973
2016-12-01	980	981	972	979	7,000	979
2016-11-30	984	984	968	972	9,100	972
2016-11-29	984	984	979	984	5,600	984
2016-11-28	984	985	979	985	3,800	985
2016-11-25	980	980	970	978	8,100	978
2016-11-24	979	1,000	965	971	17,700	971
2016-11-22	960	977	954	975	6,900	975
2016-11-21	926	957	926	955	11,300	955
2016-11-18	910	944	910	925	12,600	925
2016-11-17	891	909	882	909	15,200	909
2016-11-16	860	891	860	891	8,400	891
2016-11-15	865	865	856	860	3,500	860
2016-11-14	868	872	861	865	5,700	865
2016-11-11	873	880	846	868	4,400	868
2016-11-10	877	877	862	873	4,900	873
2016-11-09	882	882	839	840	7,600	840
2016-11-08	880	880	864	870	4,100	870
2016-11-07	860	878	860	874	5,500	874
2016-11-04	875	876	865	865	6,700	865
2016-11-02	865	886	865	874	7,200	874
2016-11-01	880	880	864	867	5,600	867
2016-10-31	881	885	861	865	9,200	865
2016-10-28	868	884	868	880	15,500	880
2016-10-27	867	867	860	867	8,900	867
2016-10-26	861	864	852	863	9,100	863
2016-10-25	860	863	858	858	5,000	858
2016-10-24	851	859	850	855	7,100	855
2016-10-21	854	858	845	851	6,600	851
2016-10-20	851	864	849	861	6,800	861
2016-10-19	854	856	846	848	8,300	848
2016-10-17	866	866	843	851	6,800	851
2016-10-13	859	860	849	852	3,600	852
2016-10-12	845	861	845	852	4,000	852
2016-10-11	854	874	843	856	4,200	856
2016-10-07	870	873	861	867	2,500	867
2016-10-06	878	878	870	871	4,400	871
2016-10-05	882	882	870	874	3,200	874
2016-10-04	881	881	869	875	3,000	875
2016-10-03	884	884	868	869	5,300	869
2016-09-30	860	879	860	870	3,100	870
2016-09-29	878	883	863	881	6,800	881
2016-09-28	874	874	830	868	4,800	868
2016-09-27	876	876	862	875	9,000	875
2016-09-26	841	854	839	852	2,100	852
2016-09-23	860	860	836	852	7,000	852
2016-09-21	850	853	834	852	3,300	852
2016-09-20	826	848	814	835	7,000	835
2016-09-16	818	819	811	811	11,000	811
2016-09-15	839	839	818	819	7,400	819
2016-09-14	840	847	840	843	5,700	843
2016-09-13	850	860	850	855	4,100	855
2016-09-12	860	864	857	859	2,800	859
2016-09-09	865	875	865	867	6,800	867
2016-09-08	872	884	871	877	1,800	877
2016-09-07	869	885	869	882	3,600	882
2016-09-06	875	884	868	883	3,600	883
2016-09-05	870	877	868	870	2,900	870
2016-09-02	864	875	864	870	5,300	870
2016-09-01	874	887	867	887	2,100	887
2016-08-31	869	876	860	874	1,900	874
2016-08-30	887	887	867	868	1,100	868
2016-08-29	867	867	860	867	3,300	867
2016-08-26	843	865	839	852	8,600	852
2016-08-25	857	857	845	848	8,300	848
2016-08-24	862	868	860	862	4,100	862
2016-08-23	860	879	860	867	12,800	867
2016-08-22	880	885	854	864	6,700	864
2016-08-19	901	907	897	897	4,900	897
2016-08-18	918	918	899	901	5,800	901
2016-08-17	925	941	915	918	6,700	918
2016-08-16	937	946	936	936	6,700	936
2016-08-15	939	946	937	946	1,800	946
2016-08-12	960	960	938	944	2,400	944
2016-08-10	939	945	937	945	5,100	945
2016-08-09	965	965	921	945	3,700	945
2016-08-08	951	962	945	960	4,300	960
2016-08-05	1,014	1,014	945	951	7,500	951
2016-08-04	987	995	967	985	5,400	985
2016-08-03	1,019	1,022	972	985	10,000	985
2016-08-02	1,017	1,036	1,017	1,024	2,900	1,024
2016-08-01	1,025	1,044	1,013	1,022	4,500	1,022
2016-07-29	1,035	1,039	1,016	1,035	3,600	1,035
2016-07-28	1,040	1,040	1,008	1,035	5,800	1,035
2016-07-27	1,037	1,039	1,020	1,036	9,700	1,036
2016-07-26	1,000	1,033	1,000	1,007	5,000	1,007
2016-07-25	1,048	1,048	1,013	1,020	6,500	1,020
2016-07-22	995	1,025	995	1,014	3,300	1,014
2016-07-21	1,031	1,031	1,014	1,025	4,900	1,025
2016-07-20	994	1,011	980	998	6,600	998
2016-07-19	1,028	1,032	1,005	1,011	13,000	1,011
2016-07-15	1,013	1,021	1,000	1,008	8,100	1,008
2016-07-14	1,000	1,030	1,000	1,006	6,000	1,006
2016-07-13	1,035	1,035	1,003	1,008	13,500	1,008
2016-07-12	984	1,040	961	997	21,300	997
2016-07-11	886	944	856	912	11,400	912
2016-07-08	872	884	834	834	6,600	834
2016-07-07	892	916	883	883	2,600	883
2016-07-06	938	944	901	922	7,500	922
2016-07-05	897	941	897	938	9,200	938
2016-07-04	859	897	859	897	7,300	897
2016-07-01	862	881	853	876	4,800	876
2016-06-30	854	888	854	862	7,500	862
2016-06-29	830	882	830	869	8,000	869
2016-06-28	809	870	809	827	7,000	827
2016-06-27	854	862	830	835	6,900	835
2016-06-24	925	925	806	820	13,600	820
2016-06-23	884	926	883	925	3,000	925
2016-06-22	920	943	900	906	6,900	906
2016-06-21	920	939	912	932	6,600	932
2016-06-20	870	919	870	917	7,800	917
2016-06-17	925	925	848	859	25,000	859
2016-06-16	958	958	837	850	27,200	850
2016-06-15	970	981	950	958	13,200	958
2016-06-14	1,059	1,059	961	969	17,700	969
2016-06-13	1,108	1,108	1,010	1,042	11,500	1,042
2016-06-10	1,131	1,135	1,106	1,108	23,600	1,108
2016-06-09	1,152	1,152	1,132	1,136	5,100	1,136
2016-06-08	1,154	1,154	1,146	1,152	2,700	1,152
2016-06-07	1,153	1,160	1,150	1,154	4,200	1,154
2016-06-06	1,169	1,171	1,150	1,161	7,300	1,161
2016-06-03	1,137	1,148	1,130	1,142	4,700	1,142
2016-06-02	1,151	1,160	1,134	1,140	11,100	1,140
2016-06-01	1,172	1,172	1,152	1,159	5,200	1,159
2016-05-31	1,190	1,199	1,172	1,174	4,900	1,174
2016-05-30	1,171	1,199	1,171	1,194	6,000	1,194
2016-05-27	1,200	1,201	1,169	1,197	5,400	1,197
2016-05-26	1,204	1,204	1,160	1,189	20,600	1,189
2016-05-25	1,151	1,175	1,144	1,144	6,900	1,144
2016-05-24	1,170	1,180	1,150	1,152	2,800	1,152
2016-05-23	1,180	1,180	1,161	1,177	1,700	1,177
2016-05-20	1,146	1,187	1,145	1,182	8,100	1,182
2016-05-19	1,134	1,180	1,134	1,148	6,800	1,148
2016-05-18	1,148	1,165	1,117	1,142	8,100	1,142
2016-05-17	1,169	1,169	1,130	1,148	5,600	1,148
2016-05-16	1,180	1,180	1,127	1,131	6,000	1,131
2016-05-13	1,169	1,183	1,139	1,150	15,500	1,150
2016-05-12	1,201	1,219	1,186	1,195	11,300	1,195
2016-05-11	1,238	1,238	1,195	1,226	3,900	1,226
2016-05-10	1,239	1,239	1,201	1,231	5,000	1,231
2016-05-09	1,254	1,284	1,194	1,209	4,800	1,209
2016-05-06	1,214	1,214	1,185	1,198	7,500	1,198
2016-05-02	1,180	1,216	1,150	1,175	17,800	1,175
2016-04-28	1,251	1,268	1,216	1,217	16,000	1,217
2016-04-27	1,263	1,283	1,251	1,251	10,400	1,251
2016-04-26	1,301	1,301	1,277	1,280	17,600	1,280
2016-04-25	1,340	1,340	1,300	1,302	7,800	1,302
2016-04-22	1,347	1,347	1,309	1,338	15,900	1,338
2016-04-21	1,369	1,369	1,344	1,357	11,000	1,357
2016-04-20	1,342	1,365	1,330	1,351	3,700	1,351
2016-04-19	1,354	1,367	1,332	1,355	6,800	1,355
2016-04-18	1,355	1,371	1,330	1,332	19,000	1,332
2016-04-15	1,340	1,410	1,340	1,385	12,700	1,385
2016-04-14	1,354	1,377	1,334	1,365	27,000	1,365
2016-04-13	1,375	1,413	1,353	1,379	12,900	1,379
2016-04-12	1,348	1,450	1,348	1,371	12,400	1,371
2016-04-11	1,452	1,483	1,370	1,386	23,000	1,386
2016-04-08	1,450	1,770	1,418	1,495	214,800	1,495
2016-04-07	1,176	1,476	1,175	1,476	90,800	1,476
2016-04-06	1,200	1,205	1,166	1,176	26,900	1,176
2016-04-05	1,305	1,333	1,202	1,209	31,700	1,209
2016-04-04	1,300	1,414	1,300	1,335	25,200	1,335
2016-04-01	1,501	1,541	1,332	1,370	29,700	1,370

分割・併合履歴：なし