7057 (株)エヌ・シー・エヌの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	880	880	875	877	3,700	877
2023-12-28	871	876	871	876	1,100	876
2023-12-27	878	880	875	876	1,700	876
2023-12-26	888	888	877	877	7,000	877
2023-12-25	898	898	888	888	2,300	888
2023-12-22	878	885	878	885	500	885
2023-12-21	885	890	880	886	800	886
2023-12-20	891	893	891	893	500	893
2023-12-19	885	890	885	890	200	890
2023-12-18	882	885	881	885	5,800	885
2023-12-15	884	884	884	884	100	884
2023-12-14	883	885	883	884	800	884
2023-12-13	896	899	890	898	1,700	898
2023-12-12	900	900	896	896	7,400	896
2023-12-11	900	900	900	900	3,900	900
2023-12-08	898	900	886	900	3,200	900
2023-12-07	889	890	888	890	1,100	890
2023-12-06	886	891	886	891	1,700	891
2023-12-05	888	900	886	886	6,200	886
2023-12-04	891	891	891	891	100	891
2023-12-01	909	909	900	900	400	900
2023-11-30	905	910	905	910	800	910
2023-11-29	909	919	909	919	200	919
2023-11-28	911	911	911	911	200	911
2023-11-27	908	911	900	911	1,700	911
2023-11-24	917	917	911	911	1,900	911
2023-11-22	888	907	888	907	600	907
2023-11-21	886	888	885	888	600	888
2023-11-20	901	901	880	886	2,100	886
2023-11-17	907	907	907	907	200	907
2023-11-16	-	-	-	907	-	907
2023-11-15	915	915	864	907	9,200	907
2023-11-14	931	942	930	942	6,000	942
2023-11-13	932	932	930	930	1,100	930
2023-11-10	934	934	919	923	300	923
2023-11-09	930	930	921	921	700	921
2023-11-08	930	930	930	930	100	930
2023-11-07	931	931	924	924	300	924
2023-11-06	941	941	941	941	100	941
2023-11-02	-	-	-	942	-	942
2023-11-01	-	-	-	942	-	942
2023-10-31	-	-	-	942	-	942
2023-10-30	-	-	-	942	-	942
2023-10-27	938	942	937	942	300	942
2023-10-26	927	927	927	927	100	927
2023-10-25	929	943	918	932	3,300	932
2023-10-24	940	945	914	944	3,200	944
2023-10-23	933	945	933	945	200	945
2023-10-20	960	960	933	933	800	933
2023-10-19	966	966	966	966	2,200	966
2023-10-18	-	-	-	968	-	968
2023-10-17	968	968	968	968	1,700	968
2023-10-16	959	959	952	959	2,200	959
2023-10-13	952	959	948	959	1,600	959
2023-10-12	961	961	949	949	1,200	949
2023-10-11	970	970	962	970	2,100	970
2023-10-10	969	969	961	961	500	961
2023-10-06	-	-	-	984	-	984
2023-10-05	-	-	-	984	-	984
2023-10-04	-	-	-	984	-	984
2023-10-03	-	-	-	984	-	984
2023-10-02	984	984	984	984	300	984
2023-09-29	970	970	965	970	1,500	970
2023-09-28	954	965	954	965	200	965
2023-09-27	966	969	966	969	200	969
2023-09-26	970	979	970	977	700	977
2023-09-25	985	985	970	970	2,200	970
2023-09-22	969	970	969	970	200	970
2023-09-21	960	961	958	958	2,400	958
2023-09-20	961	961	960	960	300	960
2023-09-19	965	965	956	960	500	960
2023-09-15	960	969	950	969	1,000	969
2023-09-14	-	-	-	951	-	951
2023-09-13	951	951	951	951	100	951
2023-09-12	963	963	958	958	500	958
2023-09-11	973	973	966	966	500	966
2023-09-08	960	970	960	970	200	970
2023-09-07	968	968	968	968	800	968
2023-09-06	960	969	960	969	600	969
2023-09-05	963	963	960	960	400	960
2023-09-04	963	969	963	963	400	963
2023-09-01	970	970	961	961	300	961
2023-08-31	956	964	956	963	500	963
2023-08-30	962	970	962	970	1,900	970
2023-08-29	956	959	952	959	700	959
2023-08-28	958	960	958	958	500	958
2023-08-25	953	959	951	958	3,200	958
2023-08-24	938	938	938	938	200	938
2023-08-23	927	945	927	940	2,000	940
2023-08-22	927	927	927	927	400	927
2023-08-21	-	-	-	940	-	940
2023-08-18	924	954	924	940	400	940
2023-08-17	917	925	917	920	400	920
2023-08-16	923	925	915	925	3,600	925
2023-08-15	938	938	923	923	800	923
2023-08-14	939	939	920	927	1,400	927
2023-08-10	-	-	-	947	-	947
2023-08-09	947	947	947	947	300	947
2023-08-08	947	947	947	947	700	947
2023-08-07	948	948	948	948	100	948
2023-08-04	950	962	940	943	700	943
2023-08-03	953	953	952	952	600	952
2023-08-02	956	960	954	960	300	960
2023-08-01	-	-	-	968	-	968
2023-07-31	956	968	956	968	400	968
2023-07-28	965	965	965	965	1,700	965
2023-07-27	954	965	954	965	200	965
2023-07-26	959	964	959	964	700	964
2023-07-25	977	977	977	977	1,500	977
2023-07-24	965	975	962	975	900	975
2023-07-21	957	965	957	965	200	965
2023-07-20	965	965	965	965	300	965
2023-07-19	961	965	960	965	300	965
2023-07-18	989	989	935	965	2,100	965
2023-07-14	965	983	965	974	700	974
2023-07-13	960	985	960	977	1,000	977
2023-07-12	970	975	957	975	900	975
2023-07-11	960	973	948	973	1,500	973
2023-07-10	946	946	946	946	100	946
2023-07-07	970	975	947	947	3,800	947
2023-07-06	932	942	932	942	1,200	942
2023-07-05	934	956	923	945	2,600	945
2023-07-04	940	940	928	928	2,000	928
2023-07-03	949	955	932	932	3,500	932
2023-06-30	951	951	949	949	300	949
2023-06-29	945	955	945	951	900	951
2023-06-28	956	959	945	945	1,400	945
2023-06-27	962	962	940	952	2,700	952
2023-06-26	986	986	962	962	1,100	962
2023-06-23	996	996	971	974	2,600	974
2023-06-22	976	996	957	996	3,200	996
2023-06-21	-	-	-	976	-	976
2023-06-20	978	978	976	976	1,500	976
2023-06-19	976	987	971	986	1,100	986
2023-06-16	980	980	977	977	2,000	977
2023-06-15	982	998	982	984	1,900	984
2023-06-14	992	1,000	980	980	5,700	980
2023-06-13	990	1,000	990	990	4,800	990
2023-06-12	1,001	1,003	990	990	6,400	990
2023-06-09	993	999	993	999	300	999
2023-06-08	1,000	1,015	1,000	1,011	1,700	1,011
2023-06-07	1,016	1,017	1,014	1,014	300	1,014
2023-06-06	988	1,011	988	1,011	1,000	1,011
2023-06-05	976	1,032	976	986	2,600	986
2023-06-02	957	969	957	967	1,600	967
2023-06-01	930	948	930	936	2,800	936
2023-05-31	927	940	927	930	1,600	930
2023-05-30	923	944	923	933	3,500	933
2023-05-29	928	950	928	938	3,300	938
2023-05-26	948	948	935	940	600	940
2023-05-25	958	959	935	935	2,700	935
2023-05-24	937	948	931	948	800	948
2023-05-23	912	944	910	944	9,400	944
2023-05-22	907	907	898	900	11,400	900
2023-05-19	889	895	879	895	5,200	895
2023-05-18	892	904	880	890	6,400	890
2023-05-17	894	899	892	892	1,000	892
2023-05-16	895	915	895	902	2,500	902
2023-05-15	952	981	866	892	53,500	892
2023-05-12	1,050	1,055	1,042	1,042	900	1,042
2023-05-11	1,035	1,060	1,035	1,058	1,700	1,058
2023-05-10	1,053	1,053	1,031	1,045	800	1,045
2023-05-09	1,048	1,053	1,045	1,053	700	1,053
2023-05-08	1,045	1,045	1,031	1,040	1,100	1,040
2023-05-02	1,043	1,043	1,043	1,043	100	1,043
2023-05-01	1,040	1,044	1,020	1,039	1,600	1,039
2023-04-28	1,038	1,041	1,023	1,033	3,100	1,033
2023-04-27	1,018	1,034	1,018	1,030	2,200	1,030
2023-04-26	1,049	1,049	1,031	1,036	3,800	1,036
2023-04-25	1,067	1,067	1,042	1,050	4,200	1,050
2023-04-24	1,037	1,059	1,036	1,059	3,100	1,059
2023-04-21	1,046	1,049	1,035	1,049	700	1,049
2023-04-20	1,040	1,055	1,035	1,052	2,000	1,052
2023-04-19	1,047	1,067	1,044	1,049	2,400	1,049
2023-04-18	1,057	1,087	1,042	1,042	8,500	1,042
2023-04-17	1,048	1,049	1,028	1,035	2,300	1,035
2023-04-14	1,020	1,029	1,019	1,029	1,400	1,029
2023-04-13	1,018	1,027	1,018	1,020	4,700	1,020
2023-04-12	1,016	1,020	1,012	1,018	3,900	1,018
2023-04-11	1,035	1,035	1,011	1,012	3,700	1,012
2023-04-10	1,059	1,059	1,011	1,035	6,400	1,035
2023-04-07	1,056	1,059	1,056	1,059	700	1,059
2023-04-06	1,059	1,059	1,056	1,058	2,100	1,058
2023-04-05	1,062	1,068	1,060	1,068	2,000	1,068
2023-04-04	1,063	1,072	1,063	1,068	1,000	1,068
2023-04-03	1,080	1,080	1,068	1,068	800	1,068
2023-03-31	1,080	1,080	1,080	1,080	200	1,080
2023-03-30	1,067	1,080	1,067	1,080	200	1,080
2023-03-29	1,080	1,095	1,080	1,095	500	1,095
2023-03-28	1,102	1,102	1,085	1,085	1,000	1,085
2023-03-27	1,080	1,092	1,080	1,092	1,800	1,092
2023-03-24	1,099	1,099	1,062	1,069	3,700	1,069
2023-03-23	1,091	1,091	1,078	1,089	600	1,089
2023-03-22	1,080	1,092	1,080	1,092	1,200	1,092
2023-03-20	1,064	1,084	1,059	1,084	1,300	1,084
2023-03-17	1,063	1,069	1,063	1,064	600	1,064
2023-03-16	1,090	1,093	1,090	1,093	700	1,093
2023-03-15	1,098	1,099	1,090	1,094	3,800	1,094
2023-03-14	1,055	1,090	1,045	1,090	5,300	1,090
2023-03-13	1,065	1,070	1,051	1,055	2,800	1,055
2023-03-10	1,079	1,079	1,065	1,065	2,900	1,065
2023-03-09	1,087	1,096	1,080	1,080	3,400	1,080
2023-03-08	1,065	1,100	1,061	1,086	3,400	1,086
2023-03-07	1,070	1,070	1,060	1,063	2,900	1,063
2023-03-06	1,084	1,084	1,062	1,062	2,000	1,062
2023-03-03	1,083	1,097	1,081	1,081	3,000	1,081
2023-03-02	1,120	1,120	1,054	1,079	20,900	1,079
2023-03-01	1,139	1,139	1,120	1,127	1,400	1,127
2023-02-28	1,120	1,139	1,047	1,139	17,000	1,139
2023-02-27	1,129	1,129	1,129	1,129	800	1,129
2023-02-24	1,147	1,147	1,110	1,129	2,900	1,129
2023-02-22	1,139	1,139	1,111	1,129	2,500	1,129
2023-02-21	1,140	1,140	1,139	1,139	800	1,139
2023-02-20	1,125	1,146	1,125	1,140	800	1,140
2023-02-17	1,142	1,150	1,121	1,121	7,600	1,121
2023-02-16	1,149	1,149	1,142	1,149	1,800	1,149
2023-02-15	1,199	1,199	1,125	1,158	13,500	1,158
2023-02-14	1,250	1,265	1,250	1,265	300	1,265
2023-02-13	1,274	1,274	1,201	1,250	4,800	1,250
2023-02-10	1,274	1,274	1,250	1,274	600	1,274
2023-02-09	1,276	1,277	1,270	1,274	700	1,274
2023-02-08	1,278	1,278	1,270	1,278	300	1,278
2023-02-07	1,278	1,278	1,278	1,278	100	1,278
2023-02-06	1,277	1,278	1,277	1,278	600	1,278
2023-02-03	1,266	1,275	1,258	1,258	2,600	1,258
2023-02-02	1,263	1,290	1,263	1,263	1,300	1,263
2023-02-01	1,256	1,260	1,256	1,256	400	1,256
2023-01-31	1,255	1,255	1,255	1,255	100	1,255
2023-01-30	1,274	1,274	1,254	1,254	200	1,254
2023-01-27	1,291	1,291	1,261	1,274	1,100	1,274
2023-01-26	1,294	1,294	1,294	1,294	100	1,294
2023-01-25	1,289	1,294	1,289	1,294	1,300	1,294
2023-01-24	1,260	1,270	1,260	1,270	900	1,270
2023-01-23	1,260	1,260	1,248	1,255	1,200	1,255
2023-01-20	1,240	1,250	1,240	1,248	700	1,248
2023-01-19	1,230	1,256	1,230	1,240	700	1,240
2023-01-18	1,241	1,264	1,210	1,222	3,200	1,222
2023-01-17	1,300	1,300	1,230	1,241	5,000	1,241
2023-01-16	1,275	1,275	1,270	1,270	900	1,270
2023-01-13	1,302	1,304	1,276	1,276	900	1,276
2023-01-12	1,319	1,320	1,302	1,302	500	1,302
2023-01-11	1,320	1,325	1,315	1,319	1,100	1,319
2023-01-10	1,314	1,315	1,314	1,314	500	1,314
2023-01-06	1,315	1,315	1,314	1,314	200	1,314
2023-01-05	1,320	1,349	1,314	1,314	1,100	1,314
2023-01-04	1,300	1,313	1,290	1,290	800	1,290

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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

7057 (株)エヌ・シー・エヌ の時系列データ [2023年度]

7057 (株)エヌ・シー・エヌの時系列データ [2023年度]