6236 NCホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	804	805	801	805	6,900	805
2017-12-28	809	810	802	804	14,100	804
2017-12-27	799	807	798	805	12,200	805
2017-12-26	800	801	785	792	59,500	792
2017-12-25	808	808	796	801	35,300	801
2017-12-22	807	810	801	809	37,800	809
2017-12-21	810	810	806	809	17,000	809
2017-12-20	813	813	809	810	22,500	810
2017-12-19	816	825	813	813	44,600	813
2017-12-18	823	825	814	814	27,200	814
2017-12-15	825	825	818	823	12,000	823
2017-12-14	821	825	821	825	8,700	825
2017-12-13	825	827	821	821	11,800	821
2017-12-12	826	829	820	824	12,900	824
2017-12-11	818	825	813	825	10,900	825
2017-12-08	817	823	816	818	17,100	818
2017-12-07	820	825	817	819	6,100	819
2017-12-06	825	827	817	817	20,500	817
2017-12-05	824	825	819	825	8,500	825
2017-12-04	829	829	818	824	10,300	824
2017-12-01	832	834	826	832	10,300	832
2017-11-30	826	837	825	828	14,400	828
2017-11-29	828	838	826	830	7,800	830
2017-11-28	829	833	825	830	9,200	830
2017-11-27	838	838	830	831	5,200	831
2017-11-24	832	839	820	828	13,900	828
2017-11-22	830	841	830	833	5,300	833
2017-11-21	830	837	828	828	5,700	828
2017-11-20	836	840	831	831	6,700	831
2017-11-17	855	855	837	838	2,900	838
2017-11-16	851	851	839	840	5,400	840
2017-11-15	866	866	831	838	14,000	838
2017-11-13	887	888	868	872	28,600	872
2017-11-10	870	886	870	885	11,400	885
2017-11-09	872	875	870	872	7,700	872
2017-11-08	874	874	870	872	13,100	872
2017-11-07	867	874	862	871	8,700	871
2017-11-06	853	868	853	865	14,100	865
2017-11-02	848	853	845	853	6,700	853
2017-11-01	853	859	843	852	13,400	852
2017-10-31	852	860	852	853	6,700	853
2017-10-30	865	868	860	862	16,400	862
2017-10-27	868	868	860	860	7,700	860
2017-10-26	854	866	854	866	5,200	866
2017-10-25	857	858	852	854	3,200	854
2017-10-24	850	857	849	857	4,700	857
2017-10-23	843	850	840	846	4,300	846
2017-10-20	838	845	834	843	12,000	843
2017-10-19	856	856	845	845	10,200	845
2017-10-18	870	870	854	860	8,900	860
2017-10-17	886	886	866	871	10,700	871
2017-10-16	883	889	882	884	9,900	884
2017-10-13	878	890	878	889	8,700	889
2017-10-12	888	892	882	887	12,300	887
2017-10-11	879	888	864	888	13,700	888
2017-10-10	876	882	875	878	6,500	878
2017-10-06	876	884	861	878	12,800	878
2017-10-05	877	880	872	873	5,800	873
2017-10-04	873	880	871	876	10,900	876
2017-10-03	870	875	860	873	11,600	873
2017-10-02	844	859	834	855	15,700	855
2017-09-29	847	847	835	841	10,300	841
2017-09-28	832	843	824	843	9,000	843
2017-09-27	841	841	830	834	6,600	834
2017-09-26	832	833	824	826	13,300	826
2017-09-25	842	844	833	833	9,800	833
2017-09-22	835	837	826	829	7,700	829
2017-09-21	828	834	828	832	11,700	832
2017-09-20	826	827	822	827	5,600	827
2017-09-19	827	827	822	826	7,800	826
2017-09-15	825	825	821	821	5,500	821
2017-09-14	827	827	821	825	4,900	825
2017-09-13	822	829	822	825	4,100	825
2017-09-12	826	827	822	825	3,600	825
2017-09-11	822	827	821	824	4,200	824
2017-09-08	819	830	819	822	9,800	822
2017-09-07	829	829	821	824	3,800	824
2017-09-06	822	831	822	825	2,600	825
2017-09-05	833	833	824	824	5,100	824
2017-09-04	829	833	825	828	4,300	828
2017-09-01	830	835	828	830	3,200	830
2017-08-31	833	835	830	830	4,100	830
2017-08-30	822	839	822	833	4,700	833
2017-08-29	830	830	818	827	3,800	827
2017-08-28	843	843	829	834	3,700	834
2017-08-25	830	839	830	832	2,500	832
2017-08-24	828	838	828	830	2,300	830
2017-08-23	822	842	822	828	4,800	828
2017-08-22	827	838	822	822	4,000	822
2017-08-21	839	839	817	827	3,800	827
2017-08-18	840	842	835	836	4,700	836
2017-08-17	845	848	843	844	3,800	844
2017-08-16	850	850	844	845	3,800	845
2017-08-15	848	857	845	847	3,100	847
2017-08-14	856	857	848	848	5,800	848
2017-08-10	868	868	861	865	4,500	865
2017-08-09	871	871	854	859	6,000	859
2017-08-08	871	871	869	870	3,700	870
2017-08-07	869	869	863	867	2,700	867
2017-08-04	868	868	863	867	2,500	867
2017-08-03	867	870	866	869	4,000	869
2017-08-02	870	870	866	869	1,000	869
2017-08-01	872	872	866	868	3,200	868
2017-07-31	870	871	866	867	2,700	867
2017-07-28	865	871	865	870	6,100	870
2017-07-27	866	869	861	865	4,400	865
2017-07-26	860	866	858	863	4,100	863
2017-07-25	861	866	856	857	4,300	857
2017-07-24	865	868	855	862	11,000	862
2017-07-21	870	870	868	869	2,900	869
2017-07-20	868	871	867	870	5,100	870
2017-07-19	866	870	866	868	2,900	868
2017-07-18	867	872	865	866	6,200	866
2017-07-14	865	871	865	870	2,700	870
2017-07-13	868	870	865	869	5,500	869
2017-07-12	868	868	867	868	3,400	868
2017-07-11	868	869	868	868	1,600	868
2017-07-10	867	870	866	867	4,400	867
2017-07-07	868	871	867	867	3,000	867
2017-07-06	874	874	868	868	2,400	868
2017-07-05	875	878	869	874	4,200	874
2017-07-04	877	877	867	868	4,700	868
2017-07-03	878	878	870	870	2,700	870
2017-06-30	875	875	869	874	5,400	874
2017-06-29	881	881	868	875	3,300	875
2017-06-28	873	877	869	872	3,700	872
2017-06-27	875	877	872	874	3,800	874
2017-06-26	875	877	870	872	4,400	872
2017-06-23	873	876	865	875	3,900	875
2017-06-22	871	879	871	873	4,200	873
2017-06-21	874	884	869	871	7,500	871
2017-06-20	878	879	864	872	6,700	872
2017-06-19	889	889	868	875	4,200	875
2017-06-16	880	880	860	871	2,500	871
2017-06-15	870	872	869	869	3,800	869
2017-06-14	875	877	870	870	3,000	870
2017-06-13	871	889	870	875	6,300	875
2017-06-12	881	881	873	874	5,600	874
2017-06-09	883	888	861	881	8,300	881
2017-06-08	884	889	880	887	4,700	887
2017-06-07	882	889	880	886	4,800	886
2017-06-06	901	908	878	880	14,900	880
2017-06-05	913	918	903	910	4,300	910
2017-06-02	911	911	880	898	9,800	898
2017-06-01	912	912	898	902	9,100	902
2017-05-31	898	900	898	898	4,300	898
2017-05-30	900	911	899	902	3,900	902
2017-05-29	915	915	901	904	2,300	904
2017-05-26	907	915	900	900	3,700	900
2017-05-25	912	916	909	913	1,500	913
2017-05-24	922	922	912	915	2,700	915
2017-05-23	908	914	908	912	2,300	912
2017-05-22	918	918	907	908	4,500	908
2017-05-19	912	919	910	910	5,100	910
2017-05-18	914	921	910	910	4,700	910
2017-05-17	945	945	921	928	7,500	928
2017-05-16	931	943	931	942	6,400	942
2017-05-15	925	934	925	928	4,500	928
2017-05-12	926	946	917	923	10,400	923
2017-05-11	999	999	915	941	28,900	941
2017-05-10	962	1,000	952	999	36,500	999
2017-05-09	932	939	921	932	6,300	932
2017-05-08	926	936	899	910	20,600	910
2017-05-02	928	945	926	926	7,500	926
2017-05-01	924	934	924	928	2,700	928
2017-04-28	948	948	936	938	8,600	938
2017-04-27	908	932	896	928	16,000	928
2017-04-26	897	897	881	889	2,900	889
2017-04-25	869	898	869	873	5,400	873
2017-04-24	840	849	840	844	2,700	844
2017-04-21	832	845	832	840	4,000	840
2017-04-20	866	876	836	842	3,700	842
2017-04-19	836	875	836	851	3,100	851
2017-04-18	827	850	827	836	2,100	836
2017-04-17	825	843	823	826	5,700	826
2017-04-14	814	828	814	819	4,300	819
2017-04-13	851	851	820	829	4,600	829
2017-04-12	865	865	852	852	5,600	852
2017-04-11	866	874	866	871	2,700	871
2017-04-10	865	899	860	881	3,100	881
2017-04-07	883	883	873	876	3,900	876
2017-04-06	893	894	868	868	3,500	868
2017-04-05	896	914	896	905	2,900	905
2017-04-04	900	913	883	910	6,400	910
2017-04-03	918	918	900	900	2,500	900
2017-03-31	907	910	903	903	7,100	903
2017-03-30	909	916	909	911	3,900	911
2017-03-29	915	920	910	920	3,700	920
2017-03-28	903	920	903	920	7,100	920
2017-03-27	925	925	901	901	6,300	901
2017-03-24	917	919	915	916	1,800	916
2017-03-23	921	926	920	925	2,500	925
2017-03-22	925	930	920	921	5,300	921
2017-03-21	925	932	925	928	3,300	928
2017-03-17	941	941	929	929	5,800	929
2017-03-16	932	934	929	934	11,100	934
2017-03-15	931	937	931	934	4,500	934
2017-03-14	931	937	931	935	3,800	935
2017-03-13	935	936	932	935	4,100	935
2017-03-10	942	942	932	934	10,500	934
2017-03-09	931	936	930	934	3,500	934
2017-03-08	939	939	930	931	8,200	931
2017-03-07	931	934	930	932	3,000	932
2017-03-06	937	941	923	936	8,700	936
2017-03-03	940	941	936	937	5,100	937
2017-03-02	938	942	936	940	5,200	940
2017-03-01	940	940	933	935	3,800	935
2017-02-28	940	940	933	935	4,900	935
2017-02-27	946	946	935	935	2,400	935
2017-02-24	931	934	930	932	7,500	932
2017-02-23	932	939	930	932	2,800	932
2017-02-22	937	937	930	932	1,600	932
2017-02-21	933	938	930	931	2,800	931
2017-02-20	944	944	935	937	2,100	937
2017-02-17	944	944	934	941	4,300	941
2017-02-16	945	945	936	936	3,300	936
2017-02-15	945	948	942	946	6,000	946
2017-02-14	933	940	933	935	2,800	935
2017-02-13	945	945	931	933	9,500	933
2017-02-10	924	945	922	926	13,900	926
2017-02-09	921	927	921	921	2,500	921
2017-02-08	920	925	916	921	5,600	921
2017-02-07	928	930	923	927	4,000	927
2017-02-06	932	937	928	928	4,400	928
2017-02-03	933	938	931	931	4,000	931
2017-02-02	947	947	931	931	5,300	931
2017-02-01	946	954	943	944	9,200	944
2017-01-31	943	955	943	943	6,200	943
2017-01-30	938	942	935	939	11,600	939
2017-01-27	935	935	916	930	6,200	930
2017-01-26	938	938	921	931	7,900	931
2017-01-25	934	935	926	931	4,700	931
2017-01-24	924	933	921	933	8,400	933
2017-01-23	926	930	922	928	5,700	928
2017-01-20	928	935	923	932	5,500	932
2017-01-19	937	940	930	931	3,800	931
2017-01-18	937	937	930	931	1,400	931
2017-01-17	945	945	930	933	5,800	933
2017-01-16	933	939	933	939	3,100	939
2017-01-13	933	947	928	945	5,700	945
2017-01-12	939	939	929	933	4,600	933
2017-01-11	934	940	930	940	9,700	940
2017-01-10	931	943	922	942	8,500	942
2017-01-06	933	935	924	933	3,900	933
2017-01-05	922	934	922	934	7,800	934
2017-01-04	909	920	909	919	5,200	919

分割・併合履歴：なし