6236 NCホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 667 | 667 | 662 | 667 | 7,200 | 667 |
2019-12-27 | 679 | 679 | 667 | 669 | 8,400 | 669 |
2019-12-26 | 680 | 685 | 660 | 671 | 23,500 | 671 |
2019-12-25 | 710 | 718 | 685 | 687 | 55,000 | 687 |
2019-12-24 | 724 | 724 | 707 | 715 | 14,000 | 715 |
2019-12-23 | 720 | 724 | 700 | 720 | 49,200 | 720 |
2019-12-20 | 679 | 688 | 678 | 686 | 7,700 | 686 |
2019-12-19 | 691 | 693 | 679 | 679 | 11,400 | 679 |
2019-12-18 | 706 | 712 | 689 | 692 | 23,000 | 692 |
2019-12-17 | 720 | 740 | 703 | 713 | 46,300 | 713 |
2019-12-16 | 684 | 708 | 679 | 705 | 65,200 | 705 |
2019-12-13 | 675 | 684 | 662 | 675 | 65,600 | 675 |
2019-12-12 | 644 | 674 | 643 | 666 | 49,200 | 666 |
2019-12-11 | 636 | 650 | 629 | 644 | 17,400 | 644 |
2019-12-10 | 644 | 645 | 635 | 638 | 11,000 | 638 |
2019-12-09 | 632 | 651 | 630 | 644 | 20,400 | 644 |
2019-12-06 | 615 | 630 | 614 | 629 | 7,200 | 629 |
2019-12-05 | 612 | 615 | 612 | 614 | 7,600 | 614 |
2019-12-04 | 608 | 612 | 592 | 611 | 24,600 | 611 |
2019-12-03 | 609 | 611 | 603 | 608 | 8,200 | 608 |
2019-12-02 | 619 | 622 | 614 | 614 | 17,200 | 614 |
2019-11-29 | 621 | 626 | 618 | 624 | 10,600 | 624 |
2019-11-28 | 638 | 638 | 619 | 620 | 19,100 | 620 |
2019-11-27 | 627 | 645 | 622 | 645 | 51,200 | 645 |
2019-11-26 | 624 | 629 | 606 | 613 | 32,200 | 613 |
2019-11-25 | 642 | 651 | 609 | 628 | 48,900 | 628 |
2019-11-22 | 686 | 691 | 616 | 632 | 323,200 | 632 |
2019-11-21 | 540 | 646 | 540 | 646 | 284,100 | 646 |
2019-11-20 | 550 | 589 | 534 | 546 | 53,700 | 546 |
2019-11-19 | 522 | 549 | 515 | 549 | 38,700 | 549 |
2019-11-18 | 508 | 520 | 508 | 519 | 4,800 | 519 |
2019-11-15 | 506 | 513 | 506 | 510 | 12,100 | 510 |
2019-11-14 | 520 | 520 | 505 | 507 | 29,400 | 507 |
2019-11-13 | 501 | 507 | 496 | 505 | 9,200 | 505 |
2019-11-12 | 495 | 501 | 495 | 501 | 3,900 | 501 |
2019-11-11 | 498 | 503 | 493 | 495 | 6,600 | 495 |
2019-11-08 | 504 | 505 | 497 | 497 | 11,900 | 497 |
2019-11-07 | 501 | 504 | 501 | 502 | 6,200 | 502 |
2019-11-06 | 500 | 502 | 498 | 499 | 3,500 | 499 |
2019-11-05 | 501 | 501 | 496 | 500 | 3,900 | 500 |
2019-11-01 | 502 | 502 | 493 | 496 | 3,400 | 496 |
2019-10-31 | 496 | 501 | 496 | 497 | 6,200 | 497 |
2019-10-30 | 494 | 499 | 492 | 496 | 16,500 | 496 |
2019-10-29 | 494 | 498 | 492 | 498 | 8,300 | 498 |
2019-10-28 | 496 | 496 | 486 | 491 | 12,200 | 491 |
2019-10-25 | 495 | 496 | 483 | 489 | 4,900 | 489 |
2019-10-24 | 492 | 495 | 491 | 491 | 5,600 | 491 |
2019-10-23 | 499 | 500 | 491 | 491 | 4,600 | 491 |
2019-10-21 | 496 | 497 | 491 | 494 | 6,700 | 494 |
2019-10-18 | 491 | 495 | 491 | 494 | 4,700 | 494 |
2019-10-17 | 493 | 500 | 490 | 492 | 7,900 | 492 |
2019-10-16 | 499 | 499 | 494 | 497 | 4,300 | 497 |
2019-10-15 | 493 | 498 | 493 | 496 | 8,600 | 496 |
2019-10-11 | 487 | 491 | 486 | 490 | 3,800 | 490 |
2019-10-10 | 489 | 492 | 487 | 487 | 4,600 | 487 |
2019-10-09 | 491 | 491 | 486 | 489 | 5,700 | 489 |
2019-10-08 | 491 | 494 | 483 | 491 | 10,100 | 491 |
2019-10-07 | 479 | 494 | 477 | 487 | 15,900 | 487 |
2019-10-04 | 477 | 477 | 470 | 476 | 7,700 | 476 |
2019-10-03 | 472 | 477 | 470 | 475 | 6,400 | 475 |
2019-10-02 | 484 | 485 | 473 | 480 | 8,600 | 480 |
2019-10-01 | 477 | 486 | 476 | 485 | 5,900 | 485 |
2019-09-30 | 476 | 479 | 473 | 479 | 7,500 | 479 |
2019-09-27 | 492 | 492 | 474 | 478 | 7,800 | 478 |
2019-09-26 | 479 | 484 | 473 | 484 | 10,900 | 484 |
2019-09-25 | 472 | 478 | 468 | 476 | 8,300 | 476 |
2019-09-24 | 483 | 483 | 470 | 474 | 6,500 | 474 |
2019-09-20 | 471 | 478 | 469 | 475 | 8,600 | 475 |
2019-09-19 | 468 | 473 | 468 | 473 | 6,300 | 473 |
2019-09-18 | 478 | 482 | 468 | 470 | 4,500 | 470 |
2019-09-17 | 475 | 486 | 475 | 477 | 6,400 | 477 |
2019-09-13 | 485 | 487 | 477 | 481 | 11,700 | 481 |
2019-09-12 | 469 | 485 | 467 | 479 | 15,800 | 479 |
2019-09-11 | 457 | 469 | 456 | 469 | 5,600 | 469 |
2019-09-10 | 450 | 467 | 450 | 457 | 7,200 | 457 |
2019-09-09 | 453 | 454 | 449 | 454 | 2,900 | 454 |
2019-09-06 | 446 | 454 | 446 | 453 | 5,900 | 453 |
2019-09-05 | 439 | 456 | 439 | 452 | 8,800 | 452 |
2019-09-04 | 448 | 448 | 439 | 439 | 2,300 | 439 |
2019-09-03 | 446 | 449 | 446 | 449 | 2,000 | 449 |
2019-09-02 | 449 | 449 | 446 | 448 | 2,400 | 448 |
2019-08-30 | 450 | 450 | 440 | 445 | 3,500 | 445 |
2019-08-29 | 431 | 449 | 431 | 447 | 6,300 | 447 |
2019-08-28 | 443 | 444 | 435 | 438 | 6,400 | 438 |
2019-08-27 | 456 | 456 | 450 | 451 | 4,300 | 451 |
2019-08-26 | 446 | 457 | 446 | 454 | 8,400 | 454 |
2019-08-23 | 469 | 469 | 462 | 462 | 5,300 | 462 |
2019-08-22 | 488 | 489 | 477 | 477 | 4,400 | 477 |
2019-08-21 | 485 | 492 | 477 | 488 | 7,500 | 488 |
2019-08-20 | 505 | 505 | 472 | 497 | 18,400 | 497 |
2019-08-19 | 500 | 501 | 477 | 497 | 12,200 | 497 |
2019-08-16 | 512 | 516 | 491 | 493 | 17,700 | 493 |
2019-08-15 | 510 | 514 | 488 | 511 | 24,200 | 511 |
2019-08-14 | 570 | 582 | 498 | 531 | 150,700 | 531 |
2019-08-13 | 451 | 510 | 451 | 510 | 74,000 | 510 |
2019-08-09 | 435 | 435 | 422 | 430 | 3,600 | 430 |
2019-08-08 | 417 | 427 | 417 | 419 | 3,400 | 419 |
2019-08-07 | 420 | 423 | 418 | 419 | 6,200 | 419 |
2019-08-06 | 410 | 427 | 410 | 425 | 14,000 | 425 |
2019-08-05 | 442 | 442 | 428 | 434 | 9,500 | 434 |
2019-08-02 | 461 | 461 | 443 | 443 | 10,200 | 443 |
2019-08-01 | 462 | 467 | 455 | 461 | 15,500 | 461 |
2019-07-31 | 482 | 482 | 478 | 478 | 900 | 478 |
2019-07-30 | 474 | 482 | 474 | 482 | 3,500 | 482 |
2019-07-29 | 489 | 489 | 476 | 477 | 6,200 | 477 |
2019-07-26 | 474 | 477 | 470 | 473 | 3,700 | 473 |
2019-07-25 | 477 | 477 | 475 | 475 | 2,800 | 475 |
2019-07-24 | 484 | 486 | 474 | 476 | 3,900 | 476 |
2019-07-23 | 480 | 483 | 478 | 481 | 2,600 | 481 |
2019-07-22 | 474 | 480 | 474 | 480 | 3,100 | 480 |
2019-07-19 | 482 | 483 | 476 | 479 | 2,700 | 479 |
2019-07-18 | 480 | 484 | 475 | 475 | 6,200 | 475 |
2019-07-17 | 481 | 488 | 481 | 484 | 3,300 | 484 |
2019-07-16 | 483 | 488 | 483 | 485 | 3,100 | 485 |
2019-07-12 | 486 | 488 | 486 | 486 | 2,100 | 486 |
2019-07-11 | 487 | 493 | 485 | 493 | 5,200 | 493 |
2019-07-10 | 486 | 487 | 480 | 480 | 6,200 | 480 |
2019-07-09 | 494 | 494 | 483 | 484 | 4,200 | 484 |
2019-07-08 | 489 | 489 | 485 | 485 | 5,300 | 485 |
2019-07-05 | 485 | 492 | 484 | 492 | 4,800 | 492 |
2019-07-04 | 491 | 491 | 488 | 488 | 1,400 | 488 |
2019-07-03 | 492 | 492 | 485 | 491 | 4,500 | 491 |
2019-07-02 | 489 | 492 | 488 | 492 | 2,600 | 492 |
2019-07-01 | 488 | 494 | 487 | 489 | 5,500 | 489 |
2019-06-28 | 480 | 493 | 480 | 487 | 8,200 | 487 |
2019-06-27 | 488 | 488 | 481 | 487 | 4,200 | 487 |
2019-06-26 | 489 | 489 | 480 | 480 | 2,800 | 480 |
2019-06-25 | 485 | 489 | 485 | 487 | 2,000 | 487 |
2019-06-24 | 485 | 486 | 485 | 485 | 2,500 | 485 |
2019-06-21 | 482 | 485 | 482 | 485 | 1,500 | 485 |
2019-06-20 | 477 | 481 | 476 | 479 | 3,400 | 479 |
2019-06-19 | 484 | 485 | 481 | 485 | 3,800 | 485 |
2019-06-18 | 485 | 485 | 476 | 476 | 3,600 | 476 |
2019-06-17 | 482 | 493 | 479 | 493 | 4,000 | 493 |
2019-06-14 | 492 | 492 | 482 | 482 | 3,100 | 482 |
2019-06-13 | 486 | 491 | 480 | 484 | 11,000 | 484 |
2019-06-12 | 486 | 486 | 477 | 477 | 3,300 | 477 |
2019-06-11 | 486 | 486 | 479 | 482 | 2,500 | 482 |
2019-06-10 | 470 | 486 | 470 | 486 | 5,300 | 486 |
2019-06-07 | 463 | 468 | 463 | 468 | 900 | 468 |
2019-06-06 | 460 | 473 | 460 | 470 | 3,600 | 470 |
2019-06-05 | 470 | 472 | 467 | 471 | 2,300 | 471 |
2019-06-04 | 456 | 472 | 456 | 470 | 3,100 | 470 |
2019-06-03 | 474 | 474 | 458 | 458 | 4,600 | 458 |
2019-05-31 | 468 | 476 | 468 | 475 | 5,400 | 475 |
2019-05-30 | 467 | 472 | 467 | 470 | 3,000 | 470 |
2019-05-29 | 481 | 481 | 469 | 472 | 2,100 | 472 |
2019-05-28 | 478 | 488 | 478 | 478 | 5,500 | 478 |
2019-05-27 | 482 | 482 | 467 | 473 | 4,600 | 473 |
2019-05-24 | 457 | 460 | 456 | 458 | 5,300 | 458 |
2019-05-23 | 472 | 472 | 460 | 461 | 3,800 | 461 |
2019-05-22 | 465 | 470 | 465 | 465 | 4,900 | 465 |
2019-05-21 | 465 | 469 | 465 | 465 | 13,100 | 465 |
2019-05-20 | 475 | 475 | 460 | 463 | 2,700 | 463 |
2019-05-17 | 476 | 476 | 473 | 475 | 7,800 | 475 |
2019-05-16 | 475 | 477 | 473 | 474 | 9,200 | 474 |
2019-05-15 | 478 | 480 | 473 | 479 | 4,700 | 479 |
2019-05-14 | 482 | 484 | 468 | 478 | 8,400 | 478 |
2019-05-13 | 505 | 505 | 486 | 486 | 9,900 | 486 |
2019-05-10 | 503 | 504 | 500 | 500 | 13,400 | 500 |
2019-05-09 | 546 | 546 | 503 | 503 | 26,200 | 503 |
2019-05-08 | 556 | 556 | 547 | 548 | 8,700 | 548 |
2019-05-07 | 570 | 570 | 555 | 555 | 12,000 | 555 |
2019-04-26 | 552 | 560 | 552 | 557 | 7,200 | 557 |
2019-04-25 | 560 | 562 | 556 | 558 | 7,900 | 558 |
2019-04-24 | 553 | 560 | 553 | 558 | 7,100 | 558 |
2019-04-23 | 550 | 553 | 549 | 553 | 6,400 | 553 |
2019-04-22 | 546 | 549 | 544 | 548 | 5,200 | 548 |
2019-04-19 | 535 | 545 | 535 | 544 | 5,500 | 544 |
2019-04-18 | 544 | 546 | 538 | 538 | 5,300 | 538 |
2019-04-17 | 539 | 543 | 537 | 543 | 7,200 | 543 |
2019-04-16 | 540 | 540 | 532 | 535 | 4,200 | 535 |
2019-04-15 | 527 | 540 | 527 | 540 | 10,300 | 540 |
2019-04-12 | 528 | 528 | 522 | 525 | 2,700 | 525 |
2019-04-11 | 528 | 530 | 519 | 526 | 4,600 | 526 |
2019-04-10 | 529 | 532 | 528 | 528 | 3,200 | 528 |
2019-04-09 | 532 | 532 | 529 | 529 | 2,800 | 529 |
2019-04-08 | 536 | 537 | 531 | 532 | 2,000 | 532 |
2019-04-05 | 532 | 538 | 530 | 535 | 5,300 | 535 |
2019-04-04 | 532 | 535 | 530 | 535 | 6,600 | 535 |
2019-04-03 | 538 | 538 | 524 | 532 | 7,800 | 532 |
2019-04-02 | 528 | 534 | 520 | 534 | 5,100 | 534 |
2019-04-01 | 513 | 529 | 513 | 525 | 11,600 | 525 |
2019-03-29 | 524 | 525 | 508 | 512 | 4,900 | 512 |
2019-03-28 | 513 | 517 | 511 | 514 | 11,300 | 514 |
2019-03-27 | 540 | 540 | 515 | 523 | 8,800 | 523 |
2019-03-26 | 503 | 531 | 503 | 531 | 10,600 | 531 |
2019-03-25 | 514 | 514 | 503 | 503 | 4,900 | 503 |
2019-03-22 | 519 | 524 | 508 | 524 | 14,100 | 524 |
2019-03-20 | 516 | 518 | 509 | 518 | 10,600 | 518 |
2019-03-19 | 513 | 518 | 507 | 516 | 4,900 | 516 |
2019-03-18 | 513 | 520 | 509 | 515 | 7,600 | 515 |
2019-03-15 | 510 | 512 | 505 | 510 | 7,500 | 510 |
2019-03-14 | 505 | 513 | 499 | 509 | 9,900 | 509 |
2019-03-13 | 507 | 507 | 498 | 500 | 1,700 | 500 |
2019-03-12 | 493 | 508 | 493 | 508 | 8,300 | 508 |
2019-03-11 | 495 | 498 | 488 | 493 | 7,400 | 493 |
2019-03-08 | 503 | 504 | 492 | 492 | 17,000 | 492 |
2019-03-07 | 511 | 516 | 507 | 508 | 9,900 | 508 |
2019-03-06 | 514 | 516 | 511 | 513 | 6,100 | 513 |
2019-03-05 | 522 | 522 | 511 | 518 | 4,800 | 518 |
2019-03-04 | 511 | 523 | 508 | 522 | 7,700 | 522 |
2019-03-01 | 502 | 512 | 502 | 511 | 6,800 | 511 |
2019-02-28 | 512 | 514 | 501 | 501 | 5,300 | 501 |
2019-02-27 | 507 | 508 | 499 | 501 | 11,500 | 501 |
2019-02-26 | 480 | 506 | 480 | 506 | 18,300 | 506 |
2019-02-25 | 485 | 487 | 480 | 487 | 7,200 | 487 |
2019-02-22 | 486 | 486 | 481 | 483 | 6,900 | 483 |
2019-02-21 | 490 | 490 | 480 | 486 | 9,300 | 486 |
2019-02-20 | 489 | 494 | 485 | 490 | 7,200 | 490 |
2019-02-19 | 485 | 491 | 478 | 482 | 7,100 | 482 |
2019-02-18 | 488 | 497 | 482 | 484 | 16,000 | 484 |
2019-02-15 | 487 | 487 | 477 | 480 | 10,900 | 480 |
2019-02-14 | 504 | 507 | 479 | 485 | 23,100 | 485 |
2019-02-13 | 477 | 500 | 477 | 490 | 17,800 | 490 |
2019-02-12 | 462 | 477 | 457 | 477 | 21,900 | 477 |
2019-02-08 | 478 | 485 | 454 | 459 | 14,800 | 459 |
2019-02-07 | 492 | 495 | 475 | 483 | 13,800 | 483 |
2019-02-06 | 499 | 499 | 494 | 496 | 6,500 | 496 |
2019-02-05 | 498 | 499 | 493 | 494 | 6,200 | 494 |
2019-02-04 | 513 | 513 | 484 | 493 | 16,500 | 493 |
2019-02-01 | 510 | 512 | 501 | 503 | 8,600 | 503 |
2019-01-31 | 496 | 521 | 496 | 506 | 14,800 | 506 |
2019-01-30 | 524 | 524 | 495 | 495 | 19,100 | 495 |
2019-01-29 | 535 | 539 | 523 | 526 | 11,300 | 526 |
2019-01-28 | 515 | 549 | 506 | 545 | 18,200 | 545 |
2019-01-25 | 518 | 526 | 514 | 514 | 15,100 | 514 |
2019-01-24 | 510 | 525 | 510 | 518 | 10,800 | 518 |
2019-01-23 | 531 | 531 | 505 | 515 | 30,800 | 515 |
2019-01-22 | 546 | 546 | 533 | 542 | 9,700 | 542 |
2019-01-21 | 550 | 555 | 532 | 548 | 20,300 | 548 |
2019-01-18 | 574 | 574 | 537 | 550 | 29,800 | 550 |
2019-01-17 | 552 | 577 | 550 | 575 | 41,100 | 575 |
2019-01-16 | 556 | 556 | 525 | 552 | 45,200 | 552 |
2019-01-15 | 590 | 590 | 556 | 563 | 35,900 | 563 |
2019-01-11 | 583 | 609 | 554 | 581 | 76,000 | 581 |
2019-01-10 | 659 | 716 | 576 | 589 | 369,800 | 589 |
2019-01-09 | 588 | 639 | 581 | 639 | 213,600 | 639 |
2019-01-08 | 539 | 539 | 539 | 539 | 12,000 | 539 |
2019-01-07 | 419 | 459 | 413 | 459 | 21,100 | 459 |
2019-01-04 | 402 | 407 | 374 | 379 | 36,800 | 379 |
分割・併合履歴 : なし