9709 NCS&A(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	339	339	330	330	19,000	330
2004-12-27	340	340	340	340	3,000	340
2004-12-24	348	348	331	340	10,000	340
2004-12-22	349	349	349	349	2,000	349
2004-12-21	350	350	350	350	2,000	350
2004-12-20	360	360	350	350	4,000	350
2004-12-17	360	360	360	360	1,000	360
2004-12-16	360	360	360	360	1,000	360
2004-12-15	360	360	348	350	5,000	350
2004-12-13	360	370	360	370	3,000	370
2004-12-10	357	360	357	360	3,000	360
2004-12-09	357	357	357	357	1,000	357
2004-12-08	355	360	335	357	13,000	357
2004-12-07	355	355	355	355	6,000	355
2004-12-06	355	355	355	355	1,000	355
2004-12-03	324	324	324	324	3,000	324
2004-11-29	333	333	324	324	6,000	324
2004-11-26	334	334	333	333	2,000	333
2004-11-25	333	333	333	333	1,000	333
2004-11-24	332	332	332	332	1,000	332
2004-11-22	333	333	333	333	2,000	333
2004-11-17	337	337	335	335	5,000	335
2004-11-16	337	337	337	337	1,000	337
2004-11-08	327	337	326	337	4,000	337
2004-11-05	320	320	320	320	1,000	320
2004-11-02	310	310	310	310	3,000	310
2004-11-01	310	310	310	310	3,000	310
2004-10-29	320	320	320	320	3,000	320
2004-10-28	319	320	319	320	3,000	320
2004-10-27	334	334	334	334	1,000	334
2004-10-26	340	340	334	334	4,000	334
2004-10-22	340	340	340	340	1,000	340
2004-10-21	340	340	340	340	1,000	340
2004-10-14	345	345	345	345	1,000	345
2004-10-12	346	346	346	346	1,000	346
2004-10-06	345	349	345	345	8,000	345
2004-10-01	360	360	360	360	3,000	360
2004-09-30	351	351	350	350	2,000	350
2004-09-29	355	355	355	355	1,000	355
2004-09-27	350	350	350	350	3,000	350
2004-09-24	350	350	350	350	1,000	350
2004-09-22	360	360	355	355	3,000	355
2004-09-17	360	360	360	360	3,000	360
2004-09-16	360	360	359	359	5,000	359
2004-09-15	380	380	380	380	1,000	380
2004-09-09	370	370	370	370	1,000	370
2004-09-08	360	360	360	360	2,000	360
2004-09-07	360	360	360	360	1,000	360
2004-09-01	375	375	375	375	1,000	375
2004-08-30	381	381	380	380	2,000	380
2004-08-27	379	379	379	379	1,000	379
2004-08-26	366	366	365	365	3,000	365
2004-08-25	365	365	365	365	2,000	365
2004-08-23	370	370	365	365	2,000	365
2004-08-20	373	373	370	370	2,000	370
2004-08-11	390	390	390	390	2,000	390
2004-08-05	405	405	390	390	5,000	390
2004-08-04	390	390	390	390	1,000	390
2004-08-02	410	410	410	410	2,000	410
2004-07-30	390	410	390	410	7,000	410
2004-07-28	400	400	400	400	1,000	400
2004-07-27	390	390	390	390	4,000	390
2004-07-26	390	390	390	390	3,000	390
2004-07-22	390	390	390	390	1,000	390
2004-07-21	390	390	390	390	2,000	390
2004-07-20	399	399	399	399	1,000	399
2004-07-16	395	395	390	390	2,000	390
2004-07-14	391	395	391	395	4,000	395
2004-07-13	403	403	401	401	2,000	401
2004-07-12	400	400	391	400	4,000	400
2004-07-09	400	400	400	400	4,000	400
2004-07-07	400	401	400	400	9,000	400
2004-07-06	406	406	406	406	8,000	406
2004-07-05	407	407	406	406	4,000	406
2004-07-02	403	405	403	405	4,000	405
2004-07-01	400	402	400	402	9,000	402
2004-06-30	400	405	390	405	7,000	405
2004-06-29	390	390	390	390	7,000	390
2004-06-28	385	385	385	385	1,000	385
2004-06-25	375	375	375	375	1,000	375
2004-06-24	365	370	365	370	4,000	370
2004-06-22	385	385	380	380	3,000	380
2004-06-21	370	380	370	380	9,000	380
2004-06-18	368	369	368	369	2,000	369
2004-06-15	364	364	364	364	1,000	364
2004-06-01	364	364	361	361	2,000	361
2004-05-31	365	365	365	365	1,000	365
2004-05-28	360	361	360	361	4,000	361
2004-05-27	335	335	335	335	1,000	335
2004-05-26	336	336	335	335	3,000	335
2004-05-25	335	335	335	335	1,000	335
2004-05-24	349	349	330	330	3,000	330
2004-05-18	363	363	363	363	1,000	363
2004-05-17	313	313	311	311	4,000	311
2004-05-13	353	353	353	353	1,000	353
2004-05-12	353	353	353	353	1,000	353
2004-04-30	345	400	345	400	13,000	400
2004-04-28	350	350	350	350	9,000	350
2004-04-27	360	360	354	354	2,000	354
2004-04-26	360	360	360	360	4,000	360
2004-04-23	362	362	355	360	11,000	360
2004-04-22	363	363	355	355	6,000	355
2004-04-21	370	370	370	370	1,000	370
2004-04-20	371	371	371	371	2,000	371
2004-04-19	375	375	375	375	1,000	375
2004-04-15	365	365	365	365	1,000	365
2004-04-14	362	367	362	367	5,000	367
2004-04-13	363	363	363	363	1,000	363
2004-04-12	361	366	361	366	2,000	366
2004-04-08	370	376	370	376	5,000	376
2004-04-07	377	377	377	377	1,000	377
2004-04-06	375	375	375	375	4,000	375
2004-04-05	371	371	371	371	1,000	371
2004-04-02	370	371	370	371	2,000	371
2004-04-01	371	371	371	371	2,000	371
2004-03-29	398	398	398	398	1,000	398
2004-03-26	398	398	398	398	3,000	398
2004-03-23	399	399	399	399	2,000	399
2004-03-18	391	391	391	391	1,000	391
2004-03-17	391	391	391	391	1,000	391
2004-03-16	390	390	390	390	1,000	390
2004-03-15	388	388	388	388	3,000	388
2004-03-12	388	388	388	388	1,000	388
2004-03-11	389	389	388	388	5,000	388
2004-03-09	388	388	388	388	4,000	388
2004-03-08	388	388	388	388	3,000	388
2004-03-05	388	388	388	388	1,000	388
2004-03-02	388	388	388	388	1,000	388
2004-03-01	397	397	397	397	4,000	397
2004-02-25	362	362	362	362	1,000	362
2004-02-17	382	382	382	382	2,000	382
2004-02-16	382	382	382	382	2,000	382
2004-02-13	382	382	382	382	3,000	382
2004-02-12	382	382	382	382	3,000	382
2004-02-10	383	383	383	383	3,000	383
2004-02-09	383	383	383	383	3,000	383
2004-02-05	383	383	383	383	3,000	383
2004-02-04	383	383	383	383	3,000	383
2004-02-03	384	384	384	384	3,000	384
2004-02-02	384	384	384	384	3,000	384
2004-01-30	384	384	384	384	3,000	384
2004-01-29	384	384	384	384	4,000	384
2004-01-28	383	385	383	385	8,000	385
2004-01-27	353	353	353	353	2,000	353
2004-01-22	351	351	351	351	1,000	351
2004-01-15	350	350	350	350	1,000	350
2004-01-14	350	350	350	350	2,000	350
2004-01-13	350	350	350	350	1,000	350
2004-01-09	330	330	330	330	4,000	330
2004-01-08	319	319	319	319	1,000	319
2004-01-06	315	315	312	315	10,000	315
2004-01-05	311	315	311	315	7,000	315

分割・併合履歴： [1999-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.3株

2025年01月
日	月	火	水	木	金	土
« 12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