6236 NCホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,666	1,723	1,628	1,654	12,000	1,654
2021-12-29	1,703	1,795	1,668	1,692	39,500	1,692
2021-12-28	1,640	1,715	1,611	1,705	20,200	1,705
2021-12-27	1,597	1,630	1,517	1,622	9,600	1,622
2021-12-24	1,591	1,597	1,556	1,597	7,600	1,597
2021-12-23	1,534	1,575	1,534	1,575	3,300	1,575
2021-12-22	1,518	1,548	1,499	1,548	7,100	1,548
2021-12-21	1,479	1,510	1,438	1,502	14,000	1,502
2021-12-20	1,528	1,528	1,443	1,450	11,000	1,450
2021-12-17	1,589	1,589	1,486	1,513	19,200	1,513
2021-12-16	1,555	1,595	1,536	1,589	12,900	1,589
2021-12-15	1,542	1,598	1,539	1,550	10,300	1,550
2021-12-14	1,521	1,584	1,501	1,582	18,400	1,582
2021-12-13	1,553	1,555	1,508	1,521	13,600	1,521
2021-12-10	1,615	1,634	1,541	1,553	26,000	1,553
2021-12-09	1,783	1,783	1,589	1,604	61,500	1,604
2021-12-08	1,545	1,799	1,544	1,785	158,700	1,785
2021-12-07	1,489	1,520	1,464	1,505	46,900	1,505
2021-12-06	1,405	1,449	1,405	1,449	30,200	1,449
2021-12-03	1,400	1,420	1,399	1,407	4,800	1,407
2021-12-02	1,395	1,401	1,384	1,395	9,400	1,395
2021-12-01	1,375	1,400	1,375	1,375	5,800	1,375
2021-11-30	1,391	1,420	1,379	1,388	19,700	1,388
2021-11-29	1,403	1,422	1,368	1,391	20,800	1,391
2021-11-26	1,426	1,450	1,418	1,433	28,300	1,433
2021-11-25	1,444	1,463	1,420	1,440	22,400	1,440
2021-11-24	1,450	1,480	1,440	1,450	43,500	1,450
2021-11-22	1,450	1,461	1,448	1,461	2,800	1,461
2021-11-19	1,452	1,460	1,446	1,450	12,300	1,450
2021-11-18	1,450	1,470	1,448	1,469	5,000	1,469
2021-11-17	1,455	1,470	1,439	1,450	34,200	1,450
2021-11-16	1,500	1,500	1,440	1,463	23,600	1,463
2021-11-15	1,595	1,600	1,430	1,467	25,800	1,467
2021-11-12	1,614	1,635	1,602	1,635	18,900	1,635
2021-11-11	1,600	1,609	1,595	1,609	9,700	1,609
2021-11-10	1,600	1,609	1,596	1,607	5,000	1,607
2021-11-09	1,600	1,605	1,586	1,600	19,800	1,600
2021-11-08	1,604	1,617	1,595	1,602	7,600	1,602
2021-11-05	1,600	1,615	1,587	1,600	10,200	1,600
2021-11-04	1,611	1,615	1,592	1,601	20,700	1,601
2021-11-02	1,550	1,610	1,539	1,600	41,400	1,600
2021-11-01	1,467	1,533	1,467	1,530	26,600	1,530
2021-10-29	1,450	1,474	1,446	1,466	9,800	1,466
2021-10-28	1,464	1,477	1,442	1,450	46,800	1,450
2021-10-27	1,458	1,481	1,445	1,464	9,500	1,464
2021-10-26	1,466	1,518	1,450	1,472	36,500	1,472
2021-10-25	1,443	1,479	1,422	1,466	29,400	1,466
2021-10-22	1,447	1,447	1,413	1,443	21,100	1,443
2021-10-21	1,429	1,444	1,423	1,432	28,000	1,432
2021-10-20	1,483	1,483	1,390	1,413	69,800	1,413
2021-10-19	1,190	1,446	1,190	1,326	147,900	1,326
2021-10-18	1,150	1,164	1,131	1,160	7,500	1,160
2021-10-15	1,170	1,170	1,140	1,147	7,000	1,147
2021-10-14	1,144	1,172	1,122	1,148	46,600	1,148
2021-10-13	1,168	1,230	1,121	1,204	45,100	1,204
2021-10-12	1,181	1,189	1,150	1,175	10,300	1,175
2021-10-11	1,180	1,193	1,163	1,193	4,100	1,193
2021-10-08	1,211	1,234	1,171	1,188	9,000	1,188
2021-10-07	1,222	1,251	1,201	1,205	12,700	1,205
2021-10-06	1,305	1,305	1,215	1,222	14,600	1,222
2021-10-05	1,379	1,379	1,307	1,309	13,300	1,309
2021-10-04	1,365	1,410	1,365	1,380	20,000	1,380
2021-10-01	1,370	1,403	1,353	1,370	11,200	1,370
2021-09-30	1,415	1,415	1,392	1,395	6,600	1,395
2021-09-29	1,390	1,420	1,365	1,415	15,700	1,415
2021-09-28	1,450	1,450	1,382	1,412	21,000	1,412
2021-09-27	1,429	1,475	1,408	1,443	27,900	1,443
2021-09-24	1,400	1,449	1,394	1,430	46,500	1,430
2021-09-22	1,405	1,435	1,369	1,396	31,000	1,396
2021-09-21	1,435	1,435	1,345	1,400	15,300	1,400
2021-09-17	1,396	1,450	1,386	1,439	33,400	1,439
2021-09-16	1,449	1,449	1,351	1,400	39,800	1,400
2021-09-15	1,400	1,445	1,367	1,432	70,800	1,432
2021-09-14	1,345	1,495	1,336	1,400	318,800	1,400
2021-09-13	1,250	1,320	1,232	1,315	59,400	1,315
2021-09-10	1,121	1,228	1,121	1,220	78,800	1,220
2021-09-09	1,109	1,196	1,080	1,115	72,100	1,115
2021-09-08	1,049	1,125	1,040	1,110	69,900	1,110
2021-09-07	1,025	1,040	1,006	1,037	17,800	1,037
2021-09-06	1,020	1,032	1,002	1,032	20,300	1,032
2021-09-03	1,045	1,047	1,007	1,015	34,000	1,015
2021-09-02	1,107	1,107	995	1,053	107,100	1,053
2021-09-01	1,049	1,102	1,044	1,047	21,900	1,047
2021-08-31	1,031	1,075	1,025	1,059	25,700	1,059
2021-08-30	1,075	1,075	1,043	1,043	7,000	1,043
2021-08-27	1,108	1,108	1,071	1,077	6,700	1,077
2021-08-26	1,083	1,122	1,059	1,122	12,600	1,122
2021-08-25	1,105	1,109	1,076	1,083	3,200	1,083
2021-08-24	1,093	1,119	1,091	1,105	8,700	1,105
2021-08-23	1,086	1,111	1,062	1,108	12,700	1,108
2021-08-20	1,113	1,119	1,079	1,087	34,200	1,087
2021-08-19	1,077	1,165	1,077	1,107	41,100	1,107
2021-08-18	1,140	1,162	1,095	1,104	27,200	1,104
2021-08-17	1,180	1,198	1,140	1,140	11,900	1,140
2021-08-16	1,190	1,207	1,178	1,189	10,400	1,189
2021-08-13	1,200	1,214	1,185	1,207	10,300	1,207
2021-08-12	1,203	1,227	1,175	1,200	36,900	1,200
2021-08-11	1,175	1,210	1,152	1,203	24,100	1,203
2021-08-10	1,189	1,196	1,155	1,161	20,800	1,161
2021-08-06	1,196	1,196	1,168	1,174	4,200	1,174
2021-08-05	1,177	1,198	1,169	1,190	14,300	1,190
2021-08-04	1,190	1,211	1,175	1,189	12,000	1,189
2021-08-03	1,182	1,208	1,180	1,196	8,300	1,196
2021-08-02	1,200	1,237	1,192	1,210	33,000	1,210
2021-07-30	1,204	1,215	1,185	1,200	16,300	1,200
2021-07-29	1,199	1,210	1,181	1,204	20,500	1,204
2021-07-28	1,181	1,220	1,175	1,195	11,800	1,195
2021-07-27	1,215	1,215	1,115	1,205	31,900	1,205
2021-07-26	1,218	1,218	1,189	1,200	11,000	1,200
2021-07-21	1,150	1,210	1,129	1,199	42,300	1,199
2021-07-20	1,228	1,228	1,138	1,144	30,300	1,144
2021-07-19	1,200	1,227	1,179	1,217	25,600	1,217
2021-07-16	1,200	1,220	1,180	1,205	20,300	1,205
2021-07-15	1,220	1,220	1,184	1,200	17,000	1,200
2021-07-14	1,214	1,235	1,195	1,209	20,100	1,209
2021-07-13	1,228	1,228	1,205	1,214	23,300	1,214
2021-07-12	1,288	1,288	1,222	1,235	31,000	1,235
2021-07-09	1,230	1,275	1,230	1,258	41,900	1,258
2021-07-08	1,257	1,299	1,215	1,266	82,600	1,266
2021-07-07	1,213	1,318	1,211	1,257	104,900	1,257
2021-07-06	1,230	1,277	1,194	1,223	166,900	1,223
2021-07-05	1,241	1,241	1,185	1,213	86,300	1,213
2021-07-02	1,315	1,318	1,211	1,232	150,100	1,232
2021-07-01	1,235	1,332	1,219	1,320	239,500	1,320
2021-06-30	1,215	1,249	1,187	1,231	67,800	1,231
2021-06-29	1,191	1,242	1,182	1,204	82,700	1,204
2021-06-28	1,180	1,267	1,175	1,206	238,500	1,206
2021-06-25	1,110	1,150	1,089	1,132	74,000	1,132
2021-06-24	1,041	1,109	1,040	1,093	87,900	1,093
2021-06-23	1,052	1,052	1,035	1,040	47,700	1,040
2021-06-22	1,071	1,071	1,034	1,052	117,300	1,052
2021-06-21	1,030	1,096	1,030	1,085	38,500	1,085
2021-06-18	1,048	1,052	1,032	1,046	52,300	1,046
2021-06-17	1,040	1,060	1,033	1,054	30,100	1,054
2021-06-16	1,047	1,085	1,029	1,040	33,700	1,040
2021-06-15	1,114	1,127	1,033	1,047	71,500	1,047
2021-06-14	1,144	1,145	1,115	1,144	27,800	1,144
2021-06-11	1,213	1,213	1,099	1,144	114,200	1,144
2021-06-10	1,247	1,260	1,195	1,226	92,300	1,226
2021-06-09	1,178	1,255	1,142	1,250	180,200	1,250
2021-06-08	1,052	1,196	1,045	1,178	229,800	1,178
2021-06-07	1,007	1,100	1,007	1,059	83,600	1,059
2021-06-04	1,039	1,039	988	992	70,200	992
2021-06-03	1,110	1,123	1,056	1,056	84,200	1,056
2021-06-02	1,059	1,196	1,041	1,139	361,900	1,139
2021-06-01	950	1,098	950	1,073	233,700	1,073
2021-05-31	948	989	940	949	43,600	949
2021-05-28	943	950	930	950	24,800	950
2021-05-27	925	955	908	935	42,800	935
2021-05-26	920	940	871	928	55,000	928
2021-05-25	930	980	868	942	82,400	942
2021-05-24	901	940	895	931	43,800	931
2021-05-21	905	946	899	916	34,800	916
2021-05-20	890	920	870	915	21,300	915
2021-05-19	840	947	836	903	76,000	903
2021-05-18	795	860	795	860	100,100	860
2021-05-17	715	785	700	780	104,200	780
2021-05-14	700	723	687	716	13,100	716
2021-05-13	708	708	680	680	12,400	680
2021-05-12	689	719	688	701	20,700	701
2021-05-11	695	703	681	681	11,000	681
2021-05-10	699	700	693	699	3,300	699
2021-05-07	698	701	695	695	2,600	695
2021-05-06	698	698	690	690	4,200	690
2021-04-30	685	695	680	681	6,500	681
2021-04-28	698	705	682	682	12,300	682
2021-04-27	720	720	697	698	6,400	698
2021-04-26	717	717	705	705	5,300	705
2021-04-23	724	724	703	703	2,900	703
2021-04-22	703	720	703	711	18,900	711
2021-04-21	708	713	693	693	7,200	693
2021-04-20	713	717	701	713	7,700	713
2021-04-19	724	724	700	713	8,900	713
2021-04-16	733	734	717	721	8,600	721
2021-04-15	741	743	721	727	11,600	727
2021-04-14	750	750	725	741	15,400	741
2021-04-13	746	750	735	746	19,700	746
2021-04-12	714	741	705	734	22,700	734
2021-04-09	710	714	700	714	8,400	714
2021-04-08	697	706	683	702	8,800	702
2021-04-07	678	700	678	700	4,300	700
2021-04-06	683	685	678	682	9,500	682
2021-04-05	689	693	683	693	3,800	693
2021-04-02	682	691	682	691	2,400	691
2021-04-01	703	703	681	681	4,200	681
2021-03-31	693	713	693	708	6,000	708
2021-03-30	704	704	687	700	5,800	700
2021-03-29	714	714	686	712	9,200	712
2021-03-26	710	710	696	700	7,400	700
2021-03-25	696	717	696	713	6,700	713
2021-03-24	715	720	680	690	14,200	690
2021-03-23	715	725	713	722	7,900	722
2021-03-22	712	717	710	715	7,400	715
2021-03-19	721	721	708	717	11,100	717
2021-03-18	725	725	701	724	15,000	724
2021-03-17	690	720	689	720	34,000	720
2021-03-16	674	690	674	690	14,700	690
2021-03-15	672	675	666	675	5,800	675
2021-03-12	662	670	662	668	10,700	668
2021-03-11	655	669	655	662	23,300	662
2021-03-10	674	674	662	665	10,800	665
2021-03-09	665	680	665	676	20,700	676
2021-03-08	665	665	658	662	5,500	662
2021-03-05	653	660	650	660	11,400	660
2021-03-04	662	663	653	653	4,100	653
2021-03-03	651	660	651	660	3,600	660
2021-03-02	658	658	655	656	5,800	656
2021-03-01	661	662	647	662	15,900	662
2021-02-26	658	659	650	652	9,000	652
2021-02-25	660	662	656	660	4,800	660
2021-02-24	662	666	658	658	4,200	658
2021-02-22	656	662	652	661	8,200	661
2021-02-19	654	666	649	650	9,200	650
2021-02-18	664	670	653	659	9,200	659
2021-02-17	662	669	661	663	6,700	663
2021-02-16	675	675	660	671	13,300	671
2021-02-15	662	683	661	678	27,300	678
2021-02-12	655	675	655	675	52,100	675
2021-02-10	640	642	615	638	16,500	638
2021-02-09	640	650	618	650	35,200	650
2021-02-08	718	724	635	649	265,800	649
2021-02-05	612	624	605	624	11,100	624
2021-02-04	615	618	611	617	3,800	617
2021-02-03	611	615	601	615	4,500	615
2021-02-02	593	608	592	608	5,200	608
2021-02-01	595	603	593	593	2,100	593
2021-01-29	604	614	600	604	8,000	604
2021-01-28	584	614	583	614	13,400	614
2021-01-27	597	597	587	591	6,200	591
2021-01-26	591	591	580	584	3,000	584
2021-01-25	584	594	584	591	6,500	591
2021-01-22	577	585	577	577	5,100	577
2021-01-21	580	588	579	582	2,400	582
2021-01-20	595	595	574	584	10,700	584
2021-01-19	587	593	581	581	9,300	581
2021-01-18	593	601	583	590	6,600	590
2021-01-15	602	603	569	589	27,300	589
2021-01-14	629	637	602	602	13,700	602
2021-01-13	601	690	601	638	55,100	638
2021-01-12	552	630	552	599	23,700	599
2021-01-08	538	560	538	560	4,200	560
2021-01-07	538	547	538	542	5,300	542
2021-01-06	537	540	537	538	1,500	538
2021-01-05	540	555	540	540	6,900	540
2021-01-04	557	557	539	539	4,100	539

分割・併合履歴：なし