6236 NCホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 554 | 558 | 549 | 557 | 3,900 | 557 |
2020-12-29 | 555 | 560 | 555 | 560 | 3,900 | 560 |
2020-12-28 | 553 | 556 | 539 | 540 | 18,000 | 540 |
2020-12-25 | 572 | 572 | 552 | 557 | 13,200 | 557 |
2020-12-24 | 569 | 572 | 569 | 571 | 1,900 | 571 |
2020-12-23 | 580 | 580 | 569 | 569 | 6,700 | 569 |
2020-12-22 | 585 | 585 | 576 | 576 | 6,600 | 576 |
2020-12-21 | 595 | 600 | 585 | 585 | 6,200 | 585 |
2020-12-18 | 609 | 609 | 591 | 591 | 16,900 | 591 |
2020-12-17 | 597 | 667 | 595 | 619 | 80,400 | 619 |
2020-12-16 | 549 | 584 | 546 | 584 | 16,700 | 584 |
2020-12-15 | 551 | 559 | 548 | 559 | 5,100 | 559 |
2020-12-14 | 550 | 554 | 549 | 552 | 8,100 | 552 |
2020-12-11 | 529 | 549 | 529 | 548 | 18,200 | 548 |
2020-12-10 | 534 | 534 | 523 | 529 | 2,200 | 529 |
2020-12-09 | 540 | 540 | 525 | 534 | 6,600 | 534 |
2020-12-08 | 540 | 545 | 540 | 541 | 3,600 | 541 |
2020-12-07 | 571 | 571 | 550 | 550 | 11,800 | 550 |
2020-12-04 | 585 | 594 | 585 | 587 | 1,400 | 587 |
2020-12-03 | 589 | 589 | 586 | 586 | 1,400 | 586 |
2020-12-02 | 595 | 595 | 588 | 592 | 5,300 | 592 |
2020-12-01 | 614 | 614 | 600 | 600 | 3,400 | 600 |
2020-11-30 | 608 | 620 | 603 | 604 | 8,100 | 604 |
2020-11-27 | 629 | 631 | 603 | 612 | 10,100 | 612 |
2020-11-26 | 584 | 594 | 584 | 594 | 2,200 | 594 |
2020-11-25 | 593 | 595 | 586 | 590 | 4,000 | 590 |
2020-11-24 | 580 | 584 | 574 | 584 | 4,300 | 584 |
2020-11-20 | 571 | 580 | 568 | 580 | 3,800 | 580 |
2020-11-19 | 587 | 587 | 570 | 570 | 11,800 | 570 |
2020-11-18 | 609 | 609 | 587 | 587 | 2,500 | 587 |
2020-11-17 | 596 | 604 | 595 | 598 | 4,600 | 598 |
2020-11-16 | 629 | 629 | 602 | 606 | 9,300 | 606 |
2020-11-13 | 629 | 629 | 613 | 621 | 2,400 | 621 |
2020-11-12 | 619 | 642 | 619 | 628 | 9,200 | 628 |
2020-11-11 | 620 | 620 | 607 | 619 | 4,800 | 619 |
2020-11-10 | 617 | 617 | 600 | 614 | 11,000 | 614 |
2020-11-09 | 611 | 620 | 611 | 617 | 7,600 | 617 |
2020-11-06 | 605 | 611 | 602 | 611 | 4,700 | 611 |
2020-11-05 | 601 | 604 | 600 | 604 | 2,500 | 604 |
2020-11-04 | 603 | 605 | 601 | 601 | 3,900 | 601 |
2020-11-02 | 602 | 608 | 600 | 602 | 2,200 | 602 |
2020-10-30 | 609 | 610 | 603 | 603 | 1,900 | 603 |
2020-10-29 | 617 | 618 | 612 | 618 | 1,700 | 618 |
2020-10-28 | 635 | 635 | 611 | 612 | 3,600 | 612 |
2020-10-27 | 629 | 636 | 621 | 636 | 6,900 | 636 |
2020-10-26 | 607 | 611 | 606 | 610 | 1,400 | 610 |
2020-10-23 | 620 | 620 | 606 | 606 | 3,000 | 606 |
2020-10-22 | 615 | 628 | 615 | 616 | 3,400 | 616 |
2020-10-21 | 615 | 625 | 612 | 614 | 2,900 | 614 |
2020-10-20 | 610 | 631 | 610 | 612 | 3,600 | 612 |
2020-10-19 | 619 | 619 | 603 | 609 | 2,300 | 609 |
2020-10-16 | 620 | 620 | 612 | 612 | 5,700 | 612 |
2020-10-15 | 644 | 644 | 626 | 628 | 4,600 | 628 |
2020-10-14 | 646 | 647 | 644 | 644 | 1,800 | 644 |
2020-10-13 | 656 | 660 | 643 | 645 | 2,200 | 645 |
2020-10-12 | 650 | 655 | 646 | 655 | 700 | 655 |
2020-10-09 | 670 | 670 | 647 | 650 | 2,000 | 650 |
2020-10-08 | 665 | 670 | 634 | 670 | 2,200 | 670 |
2020-10-07 | 663 | 669 | 644 | 660 | 3,300 | 660 |
2020-10-06 | 640 | 664 | 639 | 661 | 3,700 | 661 |
2020-10-05 | 635 | 635 | 625 | 630 | 2,800 | 630 |
2020-10-02 | 660 | 660 | 639 | 639 | 5,800 | 639 |
2020-09-30 | 671 | 673 | 666 | 666 | 8,000 | 666 |
2020-09-29 | 658 | 672 | 648 | 671 | 8,900 | 671 |
2020-09-28 | 626 | 641 | 626 | 641 | 8,500 | 641 |
2020-09-25 | 626 | 626 | 619 | 626 | 5,400 | 626 |
2020-09-24 | 617 | 629 | 617 | 621 | 3,300 | 621 |
2020-09-23 | 623 | 634 | 619 | 625 | 3,700 | 625 |
2020-09-18 | 614 | 639 | 614 | 636 | 10,600 | 636 |
2020-09-17 | 619 | 624 | 610 | 624 | 4,800 | 624 |
2020-09-16 | 608 | 620 | 600 | 620 | 8,400 | 620 |
2020-09-15 | 596 | 608 | 596 | 603 | 14,500 | 603 |
2020-09-14 | 610 | 616 | 605 | 616 | 9,400 | 616 |
2020-09-11 | 610 | 610 | 604 | 608 | 6,300 | 608 |
2020-09-10 | 605 | 610 | 603 | 608 | 13,100 | 608 |
2020-09-09 | 600 | 607 | 595 | 601 | 6,200 | 601 |
2020-09-08 | 603 | 608 | 591 | 608 | 3,400 | 608 |
2020-09-07 | 603 | 609 | 593 | 593 | 3,400 | 593 |
2020-09-04 | 598 | 609 | 593 | 593 | 5,700 | 593 |
2020-09-03 | 608 | 608 | 598 | 601 | 1,600 | 601 |
2020-09-02 | 612 | 612 | 592 | 599 | 2,200 | 599 |
2020-09-01 | 599 | 604 | 595 | 602 | 5,300 | 602 |
2020-08-31 | 592 | 596 | 585 | 596 | 3,900 | 596 |
2020-08-28 | 603 | 611 | 586 | 590 | 6,700 | 590 |
2020-08-27 | 613 | 613 | 600 | 602 | 5,900 | 602 |
2020-08-26 | 607 | 607 | 605 | 606 | 1,300 | 606 |
2020-08-25 | 607 | 617 | 600 | 610 | 8,000 | 610 |
2020-08-24 | 593 | 612 | 593 | 601 | 6,000 | 601 |
2020-08-21 | 586 | 587 | 586 | 586 | 800 | 586 |
2020-08-20 | 595 | 595 | 586 | 586 | 800 | 586 |
2020-08-19 | 585 | 596 | 585 | 591 | 900 | 591 |
2020-08-18 | 600 | 600 | 577 | 580 | 5,400 | 580 |
2020-08-17 | 600 | 600 | 590 | 595 | 2,600 | 595 |
2020-08-14 | 617 | 627 | 604 | 604 | 13,400 | 604 |
2020-08-13 | 599 | 617 | 594 | 617 | 11,400 | 617 |
2020-08-12 | 588 | 595 | 580 | 593 | 5,600 | 593 |
2020-08-11 | 563 | 585 | 544 | 585 | 10,200 | 585 |
2020-08-07 | 563 | 585 | 563 | 563 | 3,400 | 563 |
2020-08-06 | 570 | 570 | 562 | 563 | 2,200 | 563 |
2020-08-05 | 579 | 579 | 561 | 573 | 3,200 | 573 |
2020-08-04 | 584 | 584 | 572 | 583 | 3,900 | 583 |
2020-08-03 | 557 | 590 | 557 | 590 | 15,400 | 590 |
2020-07-31 | 579 | 579 | 557 | 557 | 3,000 | 557 |
2020-07-30 | 554 | 591 | 551 | 569 | 18,500 | 569 |
2020-07-29 | 574 | 574 | 555 | 574 | 4,700 | 574 |
2020-07-28 | 564 | 576 | 564 | 575 | 900 | 575 |
2020-07-27 | 583 | 583 | 566 | 579 | 7,500 | 579 |
2020-07-22 | 552 | 563 | 547 | 563 | 5,200 | 563 |
2020-07-21 | 555 | 555 | 550 | 554 | 1,800 | 554 |
2020-07-20 | 561 | 561 | 554 | 555 | 2,000 | 555 |
2020-07-17 | 554 | 557 | 551 | 551 | 1,900 | 551 |
2020-07-16 | 558 | 559 | 554 | 559 | 3,400 | 559 |
2020-07-15 | 558 | 558 | 549 | 554 | 18,200 | 554 |
2020-07-14 | 555 | 556 | 547 | 556 | 4,300 | 556 |
2020-07-13 | 550 | 554 | 545 | 554 | 4,800 | 554 |
2020-07-10 | 547 | 547 | 545 | 545 | 3,200 | 545 |
2020-07-09 | 564 | 564 | 546 | 546 | 4,200 | 546 |
2020-07-08 | 545 | 550 | 544 | 544 | 4,200 | 544 |
2020-07-07 | 549 | 549 | 538 | 545 | 2,900 | 545 |
2020-07-06 | 538 | 544 | 538 | 542 | 2,800 | 542 |
2020-07-03 | 547 | 547 | 536 | 538 | 15,600 | 538 |
2020-07-02 | 542 | 546 | 530 | 546 | 10,900 | 546 |
2020-07-01 | 539 | 539 | 530 | 536 | 4,300 | 536 |
2020-06-30 | 551 | 551 | 535 | 540 | 2,800 | 540 |
2020-06-29 | 555 | 562 | 534 | 550 | 8,500 | 550 |
2020-06-26 | 542 | 547 | 528 | 543 | 11,500 | 543 |
2020-06-25 | 555 | 555 | 538 | 538 | 5,600 | 538 |
2020-06-24 | 560 | 560 | 546 | 546 | 800 | 546 |
2020-06-23 | 542 | 551 | 541 | 549 | 3,900 | 549 |
2020-06-22 | 536 | 542 | 533 | 540 | 3,100 | 540 |
2020-06-19 | 564 | 564 | 531 | 536 | 34,800 | 536 |
2020-06-18 | 556 | 556 | 531 | 540 | 25,500 | 540 |
2020-06-17 | 547 | 560 | 547 | 559 | 3,100 | 559 |
2020-06-16 | 533 | 547 | 533 | 547 | 3,300 | 547 |
2020-06-15 | 527 | 540 | 527 | 532 | 1,700 | 532 |
2020-06-12 | 535 | 538 | 525 | 527 | 8,700 | 527 |
2020-06-11 | 544 | 544 | 535 | 535 | 4,600 | 535 |
2020-06-10 | 544 | 554 | 543 | 544 | 4,900 | 544 |
2020-06-09 | 562 | 562 | 549 | 550 | 10,700 | 550 |
2020-06-08 | 560 | 560 | 558 | 558 | 7,200 | 558 |
2020-06-05 | 563 | 570 | 560 | 570 | 5,200 | 570 |
2020-06-04 | 560 | 569 | 560 | 563 | 6,600 | 563 |
2020-06-03 | 537 | 559 | 526 | 558 | 14,500 | 558 |
2020-06-02 | 537 | 552 | 534 | 537 | 8,600 | 537 |
2020-06-01 | 563 | 563 | 535 | 535 | 12,200 | 535 |
2020-05-29 | 559 | 570 | 559 | 563 | 5,900 | 563 |
2020-05-28 | 569 | 573 | 552 | 573 | 10,200 | 573 |
2020-05-27 | 518 | 595 | 517 | 570 | 43,800 | 570 |
2020-05-26 | 509 | 510 | 502 | 510 | 6,600 | 510 |
2020-05-25 | 501 | 507 | 500 | 503 | 3,300 | 503 |
2020-05-22 | 501 | 505 | 500 | 500 | 2,300 | 500 |
2020-05-21 | 503 | 508 | 496 | 500 | 9,700 | 500 |
2020-05-20 | 514 | 514 | 504 | 510 | 6,000 | 510 |
2020-05-19 | 501 | 520 | 491 | 500 | 41,600 | 500 |
2020-05-18 | 534 | 534 | 499 | 500 | 21,500 | 500 |
2020-05-15 | 512 | 544 | 512 | 534 | 24,600 | 534 |
2020-05-14 | 514 | 519 | 512 | 513 | 4,300 | 513 |
2020-05-13 | 521 | 527 | 510 | 514 | 7,600 | 514 |
2020-05-12 | 529 | 538 | 528 | 538 | 2,600 | 538 |
2020-05-11 | 521 | 539 | 515 | 539 | 10,000 | 539 |
2020-05-08 | 535 | 535 | 512 | 526 | 23,800 | 526 |
2020-05-07 | 521 | 526 | 493 | 505 | 11,300 | 505 |
2020-05-01 | 530 | 531 | 511 | 517 | 13,300 | 517 |
2020-04-30 | 535 | 537 | 531 | 535 | 4,700 | 535 |
2020-04-28 | 522 | 525 | 520 | 525 | 7,500 | 525 |
2020-04-27 | 524 | 544 | 514 | 524 | 18,300 | 524 |
2020-04-24 | 521 | 521 | 514 | 514 | 3,400 | 514 |
2020-04-23 | 506 | 523 | 502 | 523 | 4,500 | 523 |
2020-04-22 | 509 | 509 | 492 | 500 | 9,400 | 500 |
2020-04-21 | 524 | 524 | 510 | 519 | 23,800 | 519 |
2020-04-20 | 561 | 561 | 532 | 534 | 3,800 | 534 |
2020-04-17 | 521 | 531 | 518 | 531 | 3,800 | 531 |
2020-04-16 | 502 | 515 | 501 | 515 | 5,000 | 515 |
2020-04-15 | 528 | 528 | 512 | 512 | 5,300 | 512 |
2020-04-14 | 531 | 544 | 529 | 533 | 6,100 | 533 |
2020-04-13 | 563 | 563 | 523 | 538 | 2,800 | 538 |
2020-04-10 | 581 | 581 | 557 | 564 | 2,500 | 564 |
2020-04-09 | 580 | 586 | 564 | 571 | 3,600 | 571 |
2020-04-08 | 558 | 584 | 552 | 581 | 7,700 | 581 |
2020-04-07 | 565 | 565 | 558 | 558 | 800 | 558 |
2020-04-06 | 540 | 568 | 524 | 568 | 10,200 | 568 |
2020-04-03 | 528 | 543 | 521 | 530 | 11,800 | 530 |
2020-04-02 | 530 | 537 | 507 | 536 | 17,100 | 536 |
2020-04-01 | 598 | 598 | 550 | 550 | 6,300 | 550 |
2020-03-31 | 599 | 600 | 570 | 598 | 8,900 | 598 |
2020-03-30 | 612 | 612 | 565 | 584 | 24,700 | 584 |
2020-03-27 | 536 | 592 | 531 | 592 | 26,200 | 592 |
2020-03-26 | 532 | 534 | 501 | 534 | 11,200 | 534 |
2020-03-25 | 490 | 542 | 476 | 542 | 13,700 | 542 |
2020-03-24 | 430 | 462 | 420 | 462 | 10,500 | 462 |
2020-03-23 | 409 | 425 | 408 | 421 | 17,000 | 421 |
2020-03-19 | 447 | 447 | 407 | 408 | 8,700 | 408 |
2020-03-18 | 465 | 465 | 431 | 431 | 12,700 | 431 |
2020-03-17 | 420 | 445 | 410 | 442 | 12,900 | 442 |
2020-03-16 | 427 | 451 | 418 | 421 | 25,700 | 421 |
2020-03-13 | 420 | 448 | 408 | 426 | 24,200 | 426 |
2020-03-12 | 476 | 492 | 449 | 457 | 18,000 | 457 |
2020-03-11 | 495 | 515 | 490 | 491 | 20,300 | 491 |
2020-03-10 | 450 | 498 | 437 | 490 | 32,000 | 490 |
2020-03-09 | 542 | 542 | 490 | 498 | 18,400 | 498 |
2020-03-06 | 583 | 595 | 552 | 552 | 16,700 | 552 |
2020-03-05 | 621 | 631 | 593 | 593 | 18,200 | 593 |
2020-03-04 | 582 | 608 | 578 | 591 | 16,900 | 591 |
2020-03-03 | 595 | 658 | 595 | 596 | 39,600 | 596 |
2020-03-02 | 557 | 599 | 557 | 586 | 17,500 | 586 |
2020-02-28 | 578 | 585 | 567 | 575 | 25,700 | 575 |
2020-02-27 | 658 | 659 | 608 | 614 | 35,300 | 614 |
2020-02-26 | 598 | 637 | 598 | 628 | 21,300 | 628 |
2020-02-25 | 601 | 618 | 597 | 597 | 94,300 | 597 |
2020-02-21 | 648 | 658 | 648 | 655 | 11,500 | 655 |
2020-02-20 | 668 | 668 | 641 | 648 | 6,300 | 648 |
2020-02-19 | 640 | 644 | 630 | 630 | 7,800 | 630 |
2020-02-18 | 652 | 652 | 641 | 641 | 10,300 | 641 |
2020-02-17 | 660 | 660 | 650 | 650 | 11,000 | 650 |
2020-02-14 | 669 | 672 | 661 | 662 | 25,900 | 662 |
2020-02-13 | 672 | 706 | 664 | 699 | 31,400 | 699 |
2020-02-12 | 673 | 675 | 669 | 672 | 5,100 | 672 |
2020-02-10 | 680 | 680 | 675 | 679 | 7,800 | 679 |
2020-02-07 | 683 | 683 | 672 | 681 | 7,300 | 681 |
2020-02-06 | 672 | 688 | 666 | 679 | 19,600 | 679 |
2020-02-05 | 663 | 672 | 662 | 662 | 5,600 | 662 |
2020-02-04 | 656 | 661 | 652 | 661 | 6,000 | 661 |
2020-02-03 | 665 | 665 | 648 | 650 | 12,200 | 650 |
2020-01-31 | 646 | 663 | 646 | 655 | 13,500 | 655 |
2020-01-30 | 650 | 655 | 645 | 645 | 59,200 | 645 |
2020-01-29 | 660 | 660 | 646 | 646 | 10,800 | 646 |
2020-01-28 | 636 | 651 | 633 | 650 | 13,500 | 650 |
2020-01-27 | 650 | 652 | 643 | 643 | 14,000 | 643 |
2020-01-24 | 654 | 663 | 653 | 658 | 8,100 | 658 |
2020-01-23 | 672 | 675 | 654 | 654 | 9,500 | 654 |
2020-01-22 | 674 | 674 | 667 | 667 | 5,600 | 667 |
2020-01-21 | 667 | 670 | 663 | 664 | 3,300 | 664 |
2020-01-20 | 679 | 680 | 669 | 669 | 6,400 | 669 |
2020-01-17 | 678 | 681 | 669 | 669 | 7,300 | 669 |
2020-01-16 | 679 | 683 | 670 | 670 | 7,300 | 670 |
2020-01-15 | 691 | 699 | 683 | 683 | 15,400 | 683 |
2020-01-14 | 713 | 713 | 692 | 695 | 13,900 | 695 |
2020-01-10 | 675 | 705 | 675 | 705 | 31,100 | 705 |
2020-01-09 | 650 | 685 | 650 | 674 | 23,200 | 674 |
2020-01-08 | 661 | 661 | 648 | 650 | 30,000 | 650 |
2020-01-07 | 655 | 662 | 653 | 661 | 9,600 | 661 |
2020-01-06 | 661 | 661 | 651 | 655 | 15,300 | 655 |
分割・併合履歴 : なし