9709 NCS&A(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	503	504	499	499	4,000	499
2021-12-29	494	504	494	501	9,200	501
2021-12-28	496	498	487	491	13,400	491
2021-12-27	507	507	492	496	9,900	496
2021-12-24	500	508	500	503	10,500	503
2021-12-23	495	508	494	500	15,800	500
2021-12-22	488	497	488	494	8,800	494
2021-12-21	489	495	481	486	28,400	486
2021-12-20	494	494	482	489	17,500	489
2021-12-17	486	495	483	492	28,000	492
2021-12-16	499	506	499	502	12,100	502
2021-12-15	490	505	490	496	15,700	496
2021-12-14	501	501	497	498	4,000	498
2021-12-13	517	517	499	501	9,500	501
2021-12-10	502	510	502	504	11,200	504
2021-12-09	518	518	503	504	7,100	504
2021-12-08	506	512	502	512	12,100	512
2021-12-07	505	511	502	507	19,800	507
2021-12-06	499	499	490	497	5,100	497
2021-12-03	491	502	491	499	10,300	499
2021-12-02	495	496	495	496	2,300	496
2021-12-01	487	501	484	496	12,300	496
2021-11-30	505	505	486	490	23,100	490
2021-11-29	487	502	487	496	9,100	496
2021-11-26	521	521	498	504	21,000	504
2021-11-25	510	517	503	511	42,500	511
2021-11-24	528	528	512	517	14,200	517
2021-11-22	532	532	521	528	4,700	528
2021-11-19	523	532	518	529	42,500	529
2021-11-18	522	525	519	523	15,000	523
2021-11-17	527	527	521	524	8,600	524
2021-11-16	518	530	518	527	28,500	527
2021-11-15	519	528	519	523	50,100	523
2021-11-12	502	518	501	513	34,700	513
2021-11-11	501	502	498	498	1,900	498
2021-11-10	497	501	497	501	3,600	501
2021-11-09	508	508	497	500	11,800	500
2021-11-08	503	508	502	507	11,900	507
2021-11-05	503	504	499	501	5,100	501
2021-11-04	502	508	499	502	13,700	502
2021-11-02	499	509	499	501	8,200	501
2021-11-01	508	508	496	496	17,400	496
2021-10-29	509	512	500	505	55,800	505
2021-10-28	513	524	510	524	26,200	524
2021-10-27	516	524	512	518	21,000	518
2021-10-26	511	521	508	516	19,800	516
2021-10-25	507	514	502	514	12,300	514
2021-10-22	495	508	495	505	18,500	505
2021-10-21	495	515	495	495	40,500	495
2021-10-20	492	502	492	495	15,500	495
2021-10-19	495	495	490	491	10,700	491
2021-10-18	496	499	491	494	10,900	494
2021-10-15	498	499	484	493	19,700	493
2021-10-14	491	497	491	496	5,200	496
2021-10-13	493	493	490	490	5,000	490
2021-10-12	495	499	493	493	5,100	493
2021-10-11	495	498	490	494	24,500	494
2021-10-08	495	499	492	493	7,800	493
2021-10-07	485	495	485	491	19,600	491
2021-10-06	491	493	483	489	9,400	489
2021-10-05	485	489	477	485	22,100	485
2021-10-04	504	504	485	490	90,900	490
2021-10-01	511	512	499	501	23,000	501
2021-09-30	517	522	512	514	13,600	514
2021-09-29	509	517	509	516	8,700	516
2021-09-28	512	520	502	519	24,200	519
2021-09-27	531	531	516	517	44,500	517
2021-09-24	552	555	534	534	92,700	534
2021-09-22	518	550	510	547	182,000	547
2021-09-21	509	526	502	524	112,200	524
2021-09-17	499	530	488	529	152,500	529
2021-09-16	489	500	485	500	59,100	500
2021-09-15	490	491	487	490	7,600	490
2021-09-14	488	493	484	490	12,800	490
2021-09-13	489	489	483	487	16,400	487
2021-09-10	487	490	480	490	27,000	490
2021-09-09	485	488	484	487	12,100	487
2021-09-08	481	486	481	483	3,600	483
2021-09-07	484	489	482	482	17,400	482
2021-09-06	492	493	479	488	39,000	488
2021-09-03	490	494	486	492	21,400	492
2021-09-02	499	499	486	494	17,000	494
2021-09-01	492	500	486	499	21,800	499
2021-08-31	498	498	487	494	51,100	494
2021-08-30	488	495	482	490	30,200	490
2021-08-27	483	486	476	484	13,900	484
2021-08-26	488	495	482	485	53,000	485
2021-08-25	470	486	465	486	33,900	486
2021-08-24	460	469	459	468	14,900	468
2021-08-23	459	468	458	459	10,600	459
2021-08-20	466	472	450	456	48,100	456
2021-08-19	473	476	465	473	15,300	473
2021-08-18	463	475	463	475	8,300	475
2021-08-17	470	476	463	463	31,800	463
2021-08-16	478	481	470	471	25,700	471
2021-08-13	484	484	475	479	18,100	479
2021-08-12	485	488	482	484	13,500	484
2021-08-11	492	492	485	488	14,200	488
2021-08-10	490	495	485	489	24,300	489
2021-08-06	504	506	489	490	61,200	490
2021-08-05	485	499	484	498	31,700	498
2021-08-04	490	490	482	485	22,500	485
2021-08-03	503	503	490	491	28,100	491
2021-08-02	495	503	494	502	47,800	502
2021-07-30	500	511	487	500	310,300	500
2021-07-29	462	472	461	468	11,000	468
2021-07-28	474	474	458	462	20,600	462
2021-07-27	458	468	458	468	19,600	468
2021-07-26	465	469	459	459	28,300	459
2021-07-21	464	469	461	463	15,600	463
2021-07-20	473	473	456	462	57,400	462
2021-07-19	480	480	473	476	11,400	476
2021-07-16	481	482	479	480	13,000	480
2021-07-15	484	484	481	483	8,500	483
2021-07-14	483	486	483	484	7,300	484
2021-07-13	490	490	485	488	6,200	488
2021-07-12	494	494	487	488	13,900	488
2021-07-09	479	492	476	492	24,000	492
2021-07-08	492	492	480	481	31,900	481
2021-07-07	488	490	488	490	10,200	490
2021-07-06	492	492	488	491	14,500	491
2021-07-05	497	497	491	493	19,100	493
2021-07-02	493	497	491	497	6,500	497
2021-07-01	497	498	493	493	6,100	493
2021-06-30	498	502	496	497	5,800	497
2021-06-29	505	505	495	495	11,200	495
2021-06-28	495	504	495	504	24,300	504
2021-06-25	491	502	486	494	30,900	494
2021-06-24	488	491	486	491	14,400	491
2021-06-23	492	498	491	492	13,500	492
2021-06-22	493	493	487	491	16,900	491
2021-06-21	495	495	483	489	35,600	489
2021-06-18	509	510	500	501	22,500	501
2021-06-17	501	510	500	507	20,300	507
2021-06-16	499	501	497	500	17,300	500
2021-06-15	505	505	501	502	16,600	502
2021-06-14	505	509	502	508	9,300	508
2021-06-11	506	507	500	502	17,100	502
2021-06-10	505	509	505	508	9,900	508
2021-06-09	510	511	507	509	7,000	509
2021-06-08	515	515	509	512	12,600	512
2021-06-07	518	520	508	514	34,900	514
2021-06-04	501	510	500	503	30,200	503
2021-06-03	499	503	496	500	14,700	500
2021-06-02	498	502	494	495	20,100	495
2021-06-01	504	504	495	495	34,900	495
2021-05-31	501	503	497	503	20,100	503
2021-05-28	501	504	499	499	23,200	499
2021-05-27	506	509	498	501	31,300	501
2021-05-26	512	512	507	508	17,900	508
2021-05-25	511	513	504	510	20,900	510
2021-05-24	516	516	507	507	17,700	507
2021-05-21	519	521	511	511	31,100	511
2021-05-20	505	517	505	512	15,200	512
2021-05-19	502	513	502	510	20,800	510
2021-05-18	505	510	501	505	29,800	505
2021-05-17	517	520	507	507	39,400	507
2021-05-14	521	522	499	517	101,400	517
2021-05-13	539	541	527	527	64,800	527
2021-05-12	550	558	532	549	115,900	549
2021-05-11	562	562	549	551	75,900	551
2021-05-10	564	566	550	562	106,900	562
2021-05-07	543	567	540	566	308,300	566
2021-05-06	522	535	519	535	60,200	535
2021-04-30	512	527	512	517	29,200	517
2021-04-28	533	533	508	512	93,000	512
2021-04-27	537	537	522	532	109,100	532
2021-04-26	523	524	509	520	77,500	520
2021-04-23	544	546	521	521	218,200	521
2021-04-22	521	548	516	547	364,800	547
2021-04-21	517	530	511	521	230,500	521
2021-04-20	509	524	503	524	112,500	524
2021-04-19	515	515	507	511	18,100	511
2021-04-16	512	515	507	515	26,900	515
2021-04-15	523	523	507	515	144,400	515
2021-04-14	499	519	498	515	87,400	515
2021-04-13	495	502	494	499	22,300	499
2021-04-12	490	495	487	495	17,800	495
2021-04-09	488	492	487	488	9,400	488
2021-04-08	491	493	488	490	7,600	490
2021-04-07	492	494	489	491	17,000	491
2021-04-06	496	497	486	493	36,000	493
2021-04-05	497	497	493	496	7,500	496
2021-04-02	502	502	493	493	14,700	493
2021-04-01	495	495	491	494	10,200	494
2021-03-31	490	494	488	491	11,200	491
2021-03-30	493	496	489	492	27,800	492
2021-03-29	509	511	503	507	56,600	507
2021-03-26	507	511	505	511	21,200	511
2021-03-25	500	506	495	506	24,200	506
2021-03-24	507	507	495	495	70,000	495
2021-03-23	514	515	509	509	17,900	509
2021-03-22	516	516	508	512	19,000	512
2021-03-19	517	517	500	515	55,200	515
2021-03-18	516	520	513	518	38,900	518
2021-03-17	515	516	511	516	33,200	516
2021-03-16	514	517	510	515	52,300	515
2021-03-15	513	515	508	513	18,900	513
2021-03-12	513	513	509	509	10,000	509
2021-03-11	511	514	507	513	24,200	513
2021-03-10	514	514	506	510	28,400	510
2021-03-09	502	512	500	507	39,000	507
2021-03-08	502	503	496	502	18,700	502
2021-03-05	504	504	489	500	54,900	500
2021-03-04	510	510	500	503	32,200	503
2021-03-03	513	514	506	514	49,900	514
2021-03-02	515	517	502	513	156,400	513
2021-03-01	480	487	479	483	8,100	483
2021-02-26	493	493	479	482	44,400	482
2021-02-25	493	497	485	497	26,400	497
2021-02-24	503	503	484	485	80,700	485
2021-02-22	473	522	473	502	339,200	502
2021-02-19	474	477	467	471	17,900	471
2021-02-18	475	479	475	476	9,700	476
2021-02-17	475	479	473	475	11,800	475
2021-02-16	485	485	475	475	32,200	475
2021-02-15	479	484	476	484	13,000	484
2021-02-12	479	479	473	476	17,700	476
2021-02-10	480	480	475	478	15,100	478
2021-02-09	478	481	475	480	15,200	480
2021-02-08	480	482	472	478	42,500	478
2021-02-05	485	486	479	481	22,700	481
2021-02-04	486	492	478	482	55,900	482
2021-02-03	503	503	493	494	23,600	494
2021-02-02	496	501	487	496	59,300	496
2021-02-01	491	505	489	503	51,400	503
2021-01-29	502	502	491	492	16,300	492
2021-01-28	498	502	495	499	19,900	499
2021-01-27	509	509	501	503	9,700	503
2021-01-26	514	514	501	510	26,900	510
2021-01-25	505	517	503	514	49,500	514
2021-01-22	498	505	494	505	22,200	505
2021-01-21	500	505	492	498	43,300	498
2021-01-20	513	514	494	494	76,600	494
2021-01-19	489	540	488	517	429,400	517
2021-01-18	488	492	481	489	26,800	489
2021-01-15	496	497	481	488	42,300	488
2021-01-14	510	516	495	499	215,000	499
2021-01-13	476	501	475	501	116,100	501
2021-01-12	476	477	472	475	13,300	475
2021-01-08	475	476	470	476	19,100	476
2021-01-07	475	475	471	474	27,400	474
2021-01-06	473	473	470	472	10,600	472
2021-01-05	472	474	468	470	46,500	470
2021-01-04	470	472	461	472	20,300	472

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

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