6236 NCホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,080	2,098	2,040	2,073	3,800	2,073
2022-12-29	2,041	2,072	2,041	2,053	4,100	2,053
2022-12-28	1,991	2,091	1,991	2,091	7,800	2,091
2022-12-27	2,008	2,042	1,958	2,001	4,000	2,001
2022-12-26	1,973	2,008	1,972	2,008	1,100	2,008
2022-12-23	2,000	2,000	1,974	1,988	2,800	1,988
2022-12-22	1,981	2,001	1,918	2,001	5,600	2,001
2022-12-21	1,999	2,008	1,943	1,981	8,500	1,981
2022-12-20	2,058	2,058	1,951	2,004	28,300	2,004
2022-12-19	2,021	2,040	1,980	2,008	5,300	2,008
2022-12-16	2,055	2,055	2,048	2,048	1,600	2,048
2022-12-15	2,097	2,097	2,068	2,077	2,100	2,077
2022-12-14	2,107	2,114	2,078	2,108	2,900	2,108
2022-12-13	2,002	2,110	2,002	2,101	10,600	2,101
2022-12-12	2,020	2,020	1,987	2,019	3,500	2,019
2022-12-09	2,049	2,057	2,038	2,038	2,000	2,038
2022-12-08	2,003	2,065	1,973	2,064	11,400	2,064
2022-12-07	2,070	2,070	2,004	2,014	3,000	2,014
2022-12-06	1,912	2,025	1,901	2,020	14,900	2,020
2022-12-05	1,979	2,034	1,887	1,927	30,700	1,927
2022-12-02	2,030	2,047	1,957	2,029	8,400	2,029
2022-12-01	2,096	2,096	1,998	2,017	11,400	2,017
2022-11-30	2,119	2,119	2,083	2,096	3,300	2,096
2022-11-29	2,031	2,118	1,995	2,096	11,900	2,096
2022-11-28	2,013	2,031	1,987	2,031	3,900	2,031
2022-11-25	2,107	2,107	1,968	2,013	7,600	2,013
2022-11-24	2,057	2,104	2,045	2,057	12,300	2,057
2022-11-22	2,084	2,101	2,032	2,057	4,600	2,057
2022-11-21	2,153	2,153	2,050	2,084	9,300	2,084
2022-11-18	2,070	2,087	2,045	2,053	5,400	2,053
2022-11-17	2,057	2,087	2,049	2,076	6,600	2,076
2022-11-16	2,050	2,058	2,024	2,057	4,800	2,057
2022-11-15	1,891	2,070	1,886	2,050	15,200	2,050
2022-11-14	1,957	1,975	1,903	1,929	13,700	1,929
2022-11-11	1,857	1,941	1,857	1,940	19,500	1,940
2022-11-10	1,887	1,890	1,820	1,839	24,700	1,839
2022-11-09	1,950	1,950	1,867	1,925	12,400	1,925
2022-11-08	1,957	1,977	1,906	1,950	12,100	1,950
2022-11-07	1,942	1,999	1,940	1,968	8,800	1,968
2022-11-04	1,976	1,976	1,901	1,926	7,800	1,926
2022-11-02	1,976	1,976	1,919	1,946	9,400	1,946
2022-11-01	1,963	1,996	1,923	1,961	9,400	1,961
2022-10-31	1,872	1,987	1,868	1,963	21,800	1,963
2022-10-28	1,837	1,940	1,831	1,872	139,400	1,872
2022-10-27	1,870	1,877	1,820	1,837	34,900	1,837
2022-10-26	1,919	1,935	1,864	1,870	23,400	1,870
2022-10-25	1,859	1,932	1,828	1,919	41,000	1,919
2022-10-24	1,863	1,863	1,791	1,831	25,900	1,831
2022-10-21	1,833	1,852	1,799	1,830	28,100	1,830
2022-10-20	1,833	1,844	1,815	1,840	21,100	1,840
2022-10-19	1,842	1,868	1,806	1,860	25,400	1,860
2022-10-18	1,825	1,871	1,805	1,839	22,400	1,839
2022-10-17	1,859	1,859	1,797	1,825	26,300	1,825
2022-10-14	1,855	1,897	1,841	1,859	26,700	1,859
2022-10-13	1,811	1,837	1,773	1,815	52,000	1,815
2022-10-12	1,945	1,945	1,800	1,824	33,000	1,824
2022-10-11	1,922	2,002	1,840	1,962	53,100	1,962
2022-10-07	2,002	2,036	1,999	2,012	10,100	2,012
2022-10-06	1,974	2,100	1,974	2,050	11,300	2,050
2022-10-05	1,972	2,046	1,956	2,020	8,900	2,020
2022-10-04	2,049	2,049	1,995	2,022	10,400	2,022
2022-10-03	1,971	1,971	1,903	1,929	13,500	1,929
2022-09-30	1,913	2,016	1,893	1,982	18,300	1,982
2022-09-29	1,869	1,994	1,869	1,941	18,400	1,941
2022-09-28	1,885	1,934	1,841	1,908	19,700	1,908
2022-09-27	1,864	1,973	1,862	1,925	19,200	1,925
2022-09-26	1,850	1,898	1,815	1,864	16,700	1,864
2022-09-22	1,800	1,893	1,800	1,850	19,100	1,850
2022-09-21	1,805	1,852	1,801	1,838	9,300	1,838
2022-09-20	1,811	1,829	1,768	1,829	13,600	1,829
2022-09-16	1,874	1,874	1,801	1,801	8,700	1,801
2022-09-15	1,864	1,889	1,846	1,879	11,700	1,879
2022-09-14	1,893	1,935	1,872	1,874	8,500	1,874
2022-09-13	1,969	1,981	1,924	1,924	6,800	1,924
2022-09-12	1,974	2,010	1,936	1,988	10,600	1,988
2022-09-09	1,964	2,049	1,958	2,024	17,200	2,024
2022-09-08	1,937	1,979	1,922	1,945	28,700	1,945
2022-09-07	1,894	1,995	1,894	1,977	17,000	1,977
2022-09-06	1,903	1,939	1,890	1,908	15,000	1,908
2022-09-05	1,831	1,916	1,804	1,903	10,500	1,903
2022-09-02	1,805	1,880	1,781	1,838	52,500	1,838
2022-09-01	1,849	1,929	1,821	1,871	22,100	1,871
2022-08-31	1,906	1,928	1,877	1,889	7,400	1,889
2022-08-30	1,860	1,930	1,860	1,917	12,800	1,917
2022-08-29	1,843	1,921	1,810	1,868	22,400	1,868
2022-08-26	1,802	1,912	1,800	1,883	24,400	1,883
2022-08-25	1,816	1,823	1,790	1,801	8,600	1,801
2022-08-24	1,831	1,831	1,795	1,822	10,000	1,822
2022-08-23	1,823	1,851	1,807	1,831	16,700	1,831
2022-08-22	1,913	1,913	1,811	1,839	9,600	1,839
2022-08-19	1,831	1,878	1,831	1,873	10,400	1,873
2022-08-18	1,822	1,861	1,821	1,841	15,600	1,841
2022-08-17	1,841	1,841	1,801	1,825	31,200	1,825
2022-08-16	1,822	1,867	1,801	1,831	22,400	1,831
2022-08-15	1,806	1,841	1,778	1,822	16,500	1,822
2022-08-12	1,800	1,830	1,750	1,806	30,800	1,806
2022-08-10	1,894	1,974	1,791	1,800	34,200	1,800
2022-08-09	1,855	1,862	1,811	1,814	11,400	1,814
2022-08-08	1,853	1,896	1,839	1,868	7,100	1,868
2022-08-05	1,900	1,910	1,786	1,886	41,000	1,886
2022-08-04	2,035	2,035	1,918	1,920	15,500	1,920
2022-08-03	2,180	2,180	2,003	2,044	15,500	2,044
2022-08-02	2,185	2,185	2,116	2,166	6,700	2,166
2022-08-01	2,190	2,224	2,139	2,198	6,100	2,198
2022-07-29	2,223	2,223	2,158	2,190	7,300	2,190
2022-07-28	2,217	2,237	2,158	2,235	22,300	2,235
2022-07-27	2,168	2,221	2,134	2,178	6,400	2,178
2022-07-26	2,201	2,213	2,156	2,164	7,700	2,164
2022-07-25	2,149	2,233	2,149	2,200	9,600	2,200
2022-07-22	2,158	2,171	2,144	2,149	1,900	2,149
2022-07-21	2,186	2,186	2,125	2,169	4,200	2,169
2022-07-20	2,089	2,151	2,070	2,136	8,000	2,136
2022-07-19	2,165	2,214	2,073	2,089	5,700	2,089
2022-07-15	2,209	2,209	2,125	2,179	3,300	2,179
2022-07-14	2,138	2,204	2,081	2,204	20,700	2,204
2022-07-13	2,109	2,140	2,051	2,117	9,300	2,117
2022-07-12	2,105	2,144	2,065	2,109	10,500	2,109
2022-07-11	2,091	2,162	2,091	2,137	9,600	2,137
2022-07-08	2,062	2,131	2,034	2,091	26,400	2,091
2022-07-07	2,145	2,145	2,030	2,082	6,200	2,082
2022-07-06	2,088	2,121	2,042	2,108	18,500	2,108
2022-07-05	2,061	2,130	2,061	2,115	6,400	2,115
2022-07-04	2,102	2,102	1,982	2,061	9,600	2,061
2022-07-01	1,993	2,129	1,941	2,102	14,700	2,102
2022-06-30	2,050	2,102	1,988	1,993	19,500	1,993
2022-06-29	2,107	2,154	2,028	2,082	62,200	2,082
2022-06-28	1,970	2,150	1,970	2,150	23,700	2,150
2022-06-27	2,097	2,097	1,970	1,970	12,300	1,970
2022-06-24	2,010	2,088	1,903	2,088	16,500	2,088
2022-06-23	1,953	2,051	1,930	2,010	17,800	2,010
2022-06-22	1,951	2,000	1,900	1,985	12,000	1,985
2022-06-21	1,802	1,940	1,802	1,924	22,700	1,924
2022-06-20	1,824	1,855	1,732	1,762	13,900	1,762
2022-06-17	1,896	1,896	1,809	1,843	10,900	1,843
2022-06-16	1,888	1,913	1,854	1,896	7,000	1,896
2022-06-15	1,999	1,999	1,868	1,868	10,500	1,868
2022-06-14	1,934	1,995	1,904	1,966	10,300	1,966
2022-06-13	1,993	1,993	1,859	1,960	16,200	1,960
2022-06-10	2,042	2,042	1,959	1,993	12,500	1,993
2022-06-09	2,060	2,060	2,006	2,018	17,500	2,018
2022-06-08	1,999	2,124	1,965	2,124	19,300	2,124
2022-06-07	2,028	2,125	1,941	1,998	20,400	1,998
2022-06-06	1,958	2,085	1,892	1,988	30,100	1,988
2022-06-03	2,029	2,029	1,921	1,958	18,600	1,958
2022-06-02	2,025	2,025	1,953	1,996	24,300	1,996
2022-06-01	1,900	2,062	1,897	2,042	23,400	2,042
2022-05-31	1,802	1,904	1,802	1,884	19,900	1,884
2022-05-30	1,866	1,905	1,773	1,829	111,200	1,829
2022-05-27	1,817	1,947	1,767	1,906	41,900	1,906
2022-05-26	1,811	1,857	1,784	1,816	22,000	1,816
2022-05-25	1,704	1,849	1,704	1,802	31,400	1,802
2022-05-24	1,710	1,746	1,660	1,730	10,200	1,730
2022-05-23	1,710	1,738	1,682	1,718	22,400	1,718
2022-05-20	1,710	1,738	1,682	1,718	22,400	1,718
2022-05-19	1,680	1,741	1,641	1,709	14,600	1,709
2022-05-18	1,711	1,752	1,688	1,720	13,000	1,720
2022-05-17	1,650	1,764	1,637	1,751	18,900	1,751
2022-05-16	1,728	1,728	1,634	1,650	36,500	1,650
2022-05-13	1,651	1,798	1,650	1,768	57,600	1,768
2022-05-12	1,703	1,747	1,642	1,654	28,700	1,654
2022-05-11	1,722	1,728	1,663	1,663	16,700	1,663
2022-05-10	1,646	1,733	1,634	1,685	8,700	1,685
2022-05-09	1,653	1,667	1,637	1,650	22,000	1,650
2022-05-06	1,650	1,753	1,633	1,726	25,500	1,726
2022-05-02	1,623	1,662	1,533	1,602	25,000	1,602
2022-04-28	1,650	1,743	1,642	1,703	33,800	1,703
2022-04-27	1,675	1,675	1,615	1,654	98,100	1,654
2022-04-26	1,611	1,692	1,609	1,675	14,900	1,675
2022-04-25	1,614	1,644	1,601	1,610	22,900	1,610
2022-04-22	1,688	1,688	1,641	1,654	16,600	1,654
2022-04-21	1,617	1,728	1,602	1,688	21,200	1,688
2022-04-20	1,598	1,620	1,566	1,601	18,500	1,601
2022-04-19	1,622	1,622	1,559	1,566	25,900	1,566
2022-04-18	1,540	1,603	1,489	1,590	27,300	1,590
2022-04-15	1,601	1,607	1,565	1,573	17,200	1,573
2022-04-14	1,600	1,625	1,573	1,625	7,800	1,625
2022-04-13	1,581	1,595	1,481	1,595	32,300	1,595
2022-04-12	1,743	1,756	1,576	1,581	30,400	1,581
2022-04-11	2,000	2,004	1,783	1,783	32,100	1,783
2022-04-08	1,997	2,036	1,982	2,011	30,800	2,011
2022-04-07	1,995	2,023	1,978	2,008	14,000	2,008
2022-04-06	1,996	2,015	1,986	1,995	8,500	1,995
2022-04-05	2,028	2,028	1,995	2,008	13,700	2,008
2022-04-04	2,033	2,033	1,973	1,995	21,600	1,995
2022-04-01	2,000	2,017	1,969	1,993	26,800	1,993
2022-03-31	2,008	2,037	1,979	2,000	24,300	2,000
2022-03-30	1,995	2,036	1,940	2,008	26,600	2,008
2022-03-29	2,006	2,022	1,993	2,006	27,700	2,006
2022-03-28	2,370	2,370	2,005	2,005	30,900	2,005
2022-03-25	2,352	2,400	2,284	2,355	27,600	2,355
2022-03-24	2,148	2,300	2,098	2,282	28,200	2,282
2022-03-23	2,208	2,245	2,064	2,137	35,200	2,137
2022-03-22	2,039	2,039	1,985	2,028	9,600	2,028
2022-03-18	2,134	2,134	1,995	2,039	16,700	2,039
2022-03-17	2,146	2,147	2,045	2,125	6,600	2,125
2022-03-16	2,147	2,147	2,084	2,138	5,000	2,138
2022-03-15	2,150	2,150	2,112	2,149	11,200	2,149
2022-03-14	2,097	2,136	2,070	2,134	16,400	2,134
2022-03-11	1,996	2,075	1,975	2,057	25,900	2,057
2022-03-10	2,010	2,037	2,010	2,031	7,400	2,031
2022-03-09	2,037	2,037	1,974	1,999	11,800	1,999
2022-03-08	1,995	2,037	1,995	2,037	17,600	2,037
2022-03-07	2,089	2,089	2,014	2,022	13,700	2,022
2022-03-04	2,032	2,032	1,987	1,999	12,900	1,999
2022-03-03	2,022	2,038	1,997	2,017	15,900	2,017
2022-03-02	2,010	2,020	1,987	1,995	14,100	1,995
2022-03-01	2,000	2,040	1,995	2,018	15,000	2,018
2022-02-28	1,920	2,057	1,890	1,973	32,000	1,973
2022-02-25	1,858	1,891	1,850	1,882	14,900	1,882
2022-02-24	1,860	1,860	1,820	1,859	15,300	1,859
2022-02-22	1,884	1,884	1,826	1,834	8,000	1,834
2022-02-21	1,880	1,880	1,828	1,855	12,100	1,855
2022-02-18	1,840	1,872	1,831	1,862	18,700	1,862
2022-02-17	1,800	1,860	1,794	1,838	17,000	1,838
2022-02-16	1,745	1,773	1,728	1,770	13,500	1,770
2022-02-15	1,749	1,749	1,656	1,682	22,800	1,682
2022-02-14	1,750	1,780	1,716	1,750	29,300	1,750
2022-02-10	1,709	1,712	1,671	1,712	7,600	1,712
2022-02-09	1,693	1,710	1,623	1,651	13,000	1,651
2022-02-08	1,606	1,650	1,606	1,617	3,200	1,617
2022-02-07	1,720	1,720	1,617	1,617	9,600	1,617
2022-02-04	1,719	1,720	1,633	1,720	4,700	1,720
2022-02-03	1,710	1,710	1,685	1,695	4,100	1,695
2022-02-02	1,627	1,734	1,627	1,710	19,000	1,710
2022-02-01	1,593	1,650	1,553	1,637	3,600	1,637
2022-01-31	1,597	1,642	1,591	1,593	4,700	1,593
2022-01-28	1,560	1,597	1,498	1,597	18,800	1,597
2022-01-27	1,629	1,629	1,550	1,550	10,100	1,550
2022-01-26	1,556	1,626	1,556	1,614	3,900	1,614
2022-01-25	1,629	1,629	1,508	1,556	10,600	1,556
2022-01-24	1,664	1,664	1,568	1,568	7,500	1,568
2022-01-21	1,735	1,740	1,635	1,668	6,800	1,668
2022-01-20	1,624	1,716	1,598	1,695	11,900	1,695
2022-01-19	1,609	1,624	1,589	1,608	9,100	1,608
2022-01-18	1,615	1,615	1,566	1,609	8,500	1,609
2022-01-17	1,606	1,622	1,578	1,615	5,100	1,615
2022-01-14	1,591	1,603	1,556	1,566	6,900	1,566
2022-01-13	1,637	1,637	1,586	1,610	7,500	1,610
2022-01-12	1,606	1,656	1,606	1,653	11,100	1,653
2022-01-11	1,615	1,615	1,591	1,613	4,700	1,613
2022-01-07	1,651	1,677	1,591	1,616	10,200	1,616
2022-01-06	1,670	1,702	1,639	1,666	17,700	1,666
2022-01-05	1,733	1,734	1,679	1,709	12,700	1,709
2022-01-04	1,639	1,693	1,639	1,693	7,100	1,693

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31