1. HOME >
  2. 株価時系列 >
  3. 7057 >
  4. 2019年

7057 (株)エヌ・シー・エヌ 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
2019-12-301,2761,2981,2291,29717,6001,297
2019-12-271,2881,2901,2751,2807,1001,280
2019-12-261,2791,2791,2401,27516,7001,275
2019-12-251,2151,3231,2141,27946,0001,279
2019-12-241,2071,2091,1941,2024,5001,202
2019-12-231,1711,2101,1711,19516,7001,195
2019-12-201,1591,1591,1411,1479,9001,147
2019-12-191,1651,1801,1551,1645,7001,164
2019-12-181,1831,1891,1571,1574,8001,157
2019-12-171,2461,2461,1801,18011,1001,180
2019-12-161,1851,2411,1791,21625,6001,216
2019-12-131,1401,1791,1401,15517,1001,155
2019-12-121,1731,1731,1061,13333,8001,133
2019-12-111,2001,2001,1541,17325,0001,173
2019-12-101,2051,2141,2001,2006,0001,200
2019-12-091,2101,2181,1991,20519,7001,205
2019-12-061,2041,2251,2021,21713,1001,217
2019-12-051,2501,2501,2181,21918,6001,219
2019-12-041,2481,2621,2341,23510,2001,235
2019-12-031,2401,2631,2341,2589,8001,258
2019-12-021,2731,2731,2351,23815,9001,238
2019-11-291,2701,2701,2551,2674,3001,267
2019-11-281,2781,2781,2591,2708,3001,270
2019-11-271,2551,2781,2551,27811,3001,278
2019-11-261,2641,2891,2501,25320,2001,253
2019-11-251,2641,3131,2611,29414,1001,294
2019-11-221,2501,2781,2281,26115,3001,261
2019-11-211,2481,2521,2261,23013,9001,230
2019-11-201,2571,2571,2391,2527,6001,252
2019-11-191,2551,2571,2351,23513,2001,235
2019-11-181,2501,2671,2441,25315,1001,253
2019-11-151,2721,2791,2401,24655,6001,246
2019-11-141,3971,3971,3381,34613,0001,346
2019-11-131,3941,4011,3651,38114,2001,381
2019-11-121,4201,4201,3551,36410,7001,364
2019-11-111,4281,4401,4101,4105,6001,410
2019-11-081,4081,4481,3991,42812,7001,428
2019-11-071,3381,4301,3381,43025,7001,430
2019-11-061,3181,3371,3181,32010,5001,320
2019-11-051,2911,3281,2911,3087,6001,308
2019-11-011,2971,2971,2751,2806,6001,280
2019-10-311,2721,2971,2721,2976,6001,297
2019-10-301,2531,2791,2531,2756,9001,275
2019-10-291,2691,2691,2501,2503,9001,250
2019-10-281,2661,2661,2411,2584,0001,258
2019-10-251,2621,2631,2401,2502,7001,250
2019-10-241,2701,2731,2451,2453,5001,245
2019-10-231,2481,2631,2261,2577,2001,257
2019-10-211,2461,2481,2251,2257,7001,225
2019-10-181,2451,2501,2321,2374,9001,237
2019-10-171,2601,2621,2371,2456,0001,245
2019-10-161,2741,2741,2581,2582,6001,258
2019-10-151,2521,2751,2521,2601,6001,260
2019-10-111,2651,2651,2501,2504,7001,250
2019-10-101,2651,2771,2551,2652,9001,265
2019-10-091,2751,2751,2611,2641,6001,264
2019-10-081,2581,2701,2581,2635,8001,263
2019-10-071,2781,2841,2541,2676,9001,267
2019-10-041,2821,3001,2791,2793,2001,279
2019-10-031,2661,2901,2541,2779,0001,277
2019-10-021,3151,3211,2901,29011,3001,290
2019-10-01---1,296-1,296
2019-09-301,2961,3041,2831,29610,5001,296
2019-09-271,2671,2791,2631,2793,6001,279
2019-09-261,2631,2811,2501,27211,6001,272
2019-09-251,2581,2701,2451,26910,9001,269
2019-09-241,2701,2791,2451,25712,3001,257
2019-09-201,2671,2671,2521,2552,8001,255
2019-09-191,2551,2781,2551,2672,1001,267
2019-09-181,2791,2821,2521,2528,8001,252
2019-09-171,2981,3001,2821,2828,4001,282
2019-09-131,2941,2941,2551,28114,9001,281
2019-09-121,2241,2871,2241,28011,2001,280
2019-09-111,2401,2421,2181,2305,3001,230
2019-09-101,2701,2701,2321,2406,2001,240
2019-09-091,3031,3031,2611,2754,9001,275
2019-09-061,2921,3111,2871,2875,9001,287
2019-09-051,2701,3111,2691,29010,6001,290
2019-09-041,2411,2711,2411,2693,9001,269
2019-09-031,2321,2701,2321,2618,6001,261
2019-09-021,2441,2441,2021,2364,5001,236
2019-08-301,2001,2291,2001,2066,5001,206
2019-08-291,2281,2291,1791,22020,2001,220
2019-08-281,2431,2741,2271,2289,6001,228
2019-08-271,2371,2701,2341,2686,0001,268
2019-08-261,2291,2501,2121,2336,4001,233
2019-08-231,2801,2801,2451,2737,4001,273
2019-08-221,2161,2821,2031,25122,6001,251
2019-08-211,2871,3001,2021,22939,5001,229
2019-08-201,3551,3551,1981,28854,1001,288
2019-08-191,4001,4431,3501,35518,3001,355
2019-08-161,4501,4501,3931,39519,6001,395
2019-08-151,4001,4801,3001,45031,7001,450
2019-08-141,5301,5301,4801,48229,1001,482
2019-08-131,4881,5381,4601,51124,4001,511
2019-08-091,5241,5241,4761,48814,9001,488
2019-08-081,4781,5281,4501,49431,6001,494
2019-08-071,4361,4901,4341,44812,9001,448
2019-08-061,3811,4821,3511,45925,3001,459
2019-08-051,4811,4811,3971,41824,4001,418
2019-08-021,4521,4841,4321,46111,6001,461
2019-08-011,4601,4791,4511,4767,2001,476
2019-07-311,4881,4881,4571,4628,1001,462
2019-07-301,4921,4981,4811,4883,2001,488
2019-07-291,5201,5331,4801,49123,1001,491
2019-07-261,5001,5361,4851,52518,7001,525
2019-07-251,5471,5481,5011,51620,2001,516
2019-07-241,4701,5551,4701,52851,1001,528
2019-07-231,4751,4911,4501,45213,7001,452
2019-07-221,4101,4651,4001,46214,0001,462
2019-07-191,4101,4151,3831,40913,8001,409
2019-07-181,4001,4341,3811,41011,0001,410
2019-07-171,4381,4401,3901,4176,8001,417
2019-07-161,4001,4341,3741,41613,2001,416
2019-07-121,4371,4461,3921,42027,9001,420
2019-07-111,4241,4631,4211,4485,5001,448
2019-07-101,4011,4671,3871,45411,7001,454
2019-07-091,4271,4741,4031,42326,1001,423
2019-07-081,4741,4941,4331,44032,2001,440
2019-07-051,4791,5111,4701,49327,0001,493
2019-07-041,4931,5291,4931,51922,2001,519
2019-07-031,4831,5051,4831,50310,0001,503
2019-07-021,5211,5211,4321,48050,6001,480
2019-07-011,5521,5931,5301,53030,6001,530
2019-06-281,5741,5751,5051,52165,4001,521
2019-06-271,4951,5701,4341,54853,9001,548
2019-06-261,5311,6281,4951,515137,4001,515
2019-06-251,4441,5481,4441,533111,1001,533
2019-06-241,4011,4651,3881,45666,6001,456
2019-06-211,3701,4391,3621,38799,7001,387
2019-06-201,3821,3831,3471,36140,8001,361
2019-06-191,2931,3821,2931,37781,2001,377
2019-06-181,3041,3111,2811,28430,2001,284
2019-06-171,3241,3401,2881,31169,1001,311
2019-06-141,3961,4061,3531,35443,6001,354
2019-06-131,4221,4441,3701,38967,7001,389
2019-06-121,3741,4371,3491,398136,9001,398
2019-06-111,4331,4371,3201,348149,9001,348
2019-06-101,4231,4631,3801,392140,1001,392
2019-06-071,5001,5231,3801,408386,4001,408
2019-06-061,6601,7521,5941,610469,1001,610
2019-06-051,6801,7441,5581,620503,8001,620
2019-06-041,6101,7721,4611,6491,192,5001,649
2019-06-031,5531,7071,4151,5701,702,1001,570
2019-05-311,1131,4121,1061,412933,8001,412
2019-05-301,0611,1121,0541,11247,0001,112
2019-05-291,0891,0971,0511,07029,6001,070
2019-05-281,0451,1081,0451,09159,9001,091
2019-05-271,0661,0841,0381,05135,0001,051
2019-05-241,0791,0981,0621,06553,8001,065
2019-05-231,1101,1321,0781,09941,6001,099
2019-05-221,0741,1061,0551,10653,4001,106
2019-05-211,0901,1471,0501,053112,8001,053
2019-05-201,0591,1071,0351,09097,4001,090
2019-05-171,0271,0529941,02968,5001,029
2019-05-169861,0519801,030140,2001,030
2019-05-159691,0169591,01665,8001,016
2019-05-1494296593595536,400955
2019-05-1399099197097231,600972
2019-05-1096899696898133,700981
2019-05-0997098096097820,200978
2019-05-0898298294096826,600968
2019-05-0795599895198231,900982
2019-04-2695196494695623,300956
2019-04-2594898493895940,100959
2019-04-2493295393294820,500948
2019-04-2395095092692924,500929
2019-04-2294295394094618,200946
2019-04-1994095094095011,300950
2019-04-1894495093494018,400940
2019-04-1795498093193853,400938
2019-04-1695797494195435,600954
2019-04-159901,01097097084,800970
2019-04-12953986944971113,600971
2019-04-1193593992093916,400939
2019-04-1090294490294433,600944
2019-04-0993093690390938,700909
2019-04-0890094189594072,000940
2019-04-0589089988389521,400895
2019-04-0489991188089653,400896
2019-04-0393994488990568,300905
2019-04-02938970923947140,200947
2019-04-0186892586592374,000923
2019-03-2990190987088371,500883
2019-03-2890290989290726,400907
2019-03-2790692290591536,000915
2019-03-2693194092692835,200928
2019-03-2589893988993586,700935
2019-03-2293194092493369,800933
2019-03-2094595691594286,500942
2019-03-19982994940957177,100957
2019-03-189601,0279361,015350,0001,015
2019-03-151,0401,113930975572,600975
2019-03-141,2141,2411,0811,1003,099,1001,100

分割・併合履歴 ： なし