[6236 東証1部] NCホールディングス 日足 時系列データ

[6236 東証1部] NCホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13825.00827.00821.00821.00118009713900
2017-12-12826.00829.00820.00824.001290010626600
2017-12-11818.00825.00813.00825.00109008925300
2017-12-08817.00823.00816.00818.001710013973200
2017-12-07820.00825.00817.00819.0061005006800
2017-12-06825.00827.00817.00817.002050016825400
2017-12-05824.00825.00819.00825.0085006995300
2017-12-04829.00829.00818.00824.00103008493100
2017-12-01832.00834.00826.00832.00103008547000
2017-11-30826.00837.00825.00828.001440011946700
2017-11-29828.00838.00826.00830.0078006473000
2017-11-28829.00833.00825.00830.0092007622400
2017-11-27838.00838.00830.00831.0052004341000
2017-11-24832.00839.00820.00828.001390011501600
2017-11-22830.00841.00830.00833.0053004421200
2017-11-21830.00837.00828.00828.0057004742800
2017-11-20836.00840.00831.00831.0067005587900
2017-11-17855.00855.00837.00838.0029002451500
2017-11-16851.00851.00839.00840.0054004557400
2017-11-15866.00866.00831.00838.001400011788900
2017-11-14867.00867.00856.00860.0057004914000
2017-11-13887.00888.00868.00872.002860025142600
2017-11-10870.00886.00870.00885.001140010003900
2017-11-09872.00875.00870.00872.0077006715000
2017-11-08874.00874.00870.00872.001310011415400
2017-11-07867.00874.00862.00871.0087007557400
2017-11-06853.00868.00853.00865.001410012110400
2017-11-02848.00853.00845.00853.0067005693200
2017-11-01853.00859.00843.00852.001340011397800
2017-10-31852.00860.00852.00853.0067005717100
2017-10-30865.00868.00860.00862.001640014142700
2017-10-27868.00868.00860.00860.0077006646500
2017-10-26854.00866.00854.00866.0052004473000
2017-10-25857.00858.00852.00854.0032002735200
2017-10-24850.00857.00849.00857.0047004015000
2017-10-23843.00850.00840.00846.0043003630700
2017-10-20838.00845.00834.00843.001200010070300
2017-10-19856.00856.00845.00845.00102008680200
2017-10-18870.00870.00854.00860.0089007668900
2017-10-17886.00886.00866.00871.00107009340900
2017-10-16883.00889.00882.00884.0099008766300
2017-10-13878.00890.00878.00889.0087007714500
2017-10-12888.00892.00882.00887.001230010914800
2017-10-11879.00888.00864.00888.001370012078100
2017-10-10876.00882.00875.00878.0065005711500
2017-10-06876.00884.00861.00878.001280011209200
2017-10-05877.00880.00872.00873.0058005076900
2017-10-04873.00880.00871.00876.00109009542900
2017-10-03870.00875.00860.00873.001160010098600
2017-10-02844.00859.00834.00855.001570013275300
2017-09-29847.00847.00835.00841.00103008646100
2017-09-28832.00843.00824.00843.0090007493800
2017-09-27841.00841.00830.00834.0066005522400
2017-09-26832.00833.00824.00826.001330011006400
2017-09-25842.00844.00833.00833.0098008204600
2017-09-22835.00837.00826.00829.0077006406300
2017-09-21828.00834.00828.00832.00117009722000
2017-09-20826.00827.00822.00827.0056004621800
2017-09-19827.00827.00822.00826.0078006428900
2017-09-15825.00825.00821.00821.0055004525800
2017-09-14827.00827.00821.00825.0049004037500
2017-09-13822.00829.00822.00825.0041003381300
2017-09-12826.00827.00822.00825.0036002970000
2017-09-11822.00827.00821.00824.0042003458600
2017-09-08819.00830.00819.00822.0098008052400
2017-09-07829.00829.00821.00824.0038003129400
2017-09-06822.00831.00822.00825.0026002141700
2017-09-05833.00833.00824.00824.0051004211300
2017-09-04829.00833.00825.00828.0043003559600
2017-09-01830.00835.00828.00830.0032002659200
2017-08-31833.00835.00830.00830.0041003410300
2017-08-30822.00839.00822.00833.0047003909200
2017-08-29830.00830.00818.00827.0038003136100
2017-08-28843.00843.00829.00834.0037003093500
2017-08-25830.00839.00830.00832.0025002082400
2017-08-24828.00838.00828.00830.0023001915100
2017-08-23822.00842.00822.00828.0048003977800
2017-08-22827.00838.00822.00822.0040003311600
2017-08-21839.00839.00817.00827.0038003160100
2017-08-18840.00842.00835.00836.0047003938100
2017-08-17845.00848.00843.00844.0038003209600
2017-08-16850.00850.00844.00845.0038003218100
2017-08-15848.00857.00845.00847.0031002629700
2017-08-14856.00857.00848.00848.0058004937300
2017-08-10868.00868.00861.00865.0045003890000
2017-08-09871.00871.00854.00859.0060005182400
2017-08-08871.00871.00869.00870.0037003220000
2017-08-07869.00869.00863.00867.0027002338600
2017-08-04868.00868.00863.00867.0025002163400
2017-08-03867.00870.00866.00869.0040003472600
2017-08-02870.00870.00866.00869.001000868800
2017-08-01872.00872.00866.00868.0032002780200
2017-07-31870.00871.00866.00867.0027002342900
2017-07-28865.00871.00865.00870.0061005291600
2017-07-27866.00869.00861.00865.0044003809100
2017-07-26860.00866.00858.00863.0041003539100
2017-07-25861.00866.00856.00857.0043003691400
2017-07-24865.00868.00855.00862.00110009481900
2017-07-21870.00870.00868.00869.0029002519500
2017-07-20868.00871.00867.00870.0051004432300
2017-07-19866.00870.00866.00868.0029002516400
2017-07-18867.00872.00865.00866.0062005375600
2017-07-14865.00871.00865.00870.0027002343000
2017-07-13868.00870.00865.00869.0055004770700
2017-07-12868.00868.00867.00868.0034002949400
2017-07-11868.00869.00868.00868.0016001388900
2017-07-10867.00870.00866.00867.0044003813300
2017-07-07868.00871.00867.00867.0030002603200
2017-07-06874.00874.00868.00868.0024002085500
2017-07-05875.00878.00869.00874.0042003671000
2017-07-04877.00877.00867.00868.0047004086200
2017-07-03878.00878.00870.00870.0027002352600
2017-06-30875.00875.00869.00874.0054004714800
2017-06-29881.00881.00868.00875.0033002887900
2017-06-28873.00877.00869.00872.0037003232200
2017-06-27875.00877.00872.00874.0038003322600
2017-06-26875.00877.00870.00872.0044003841200
2017-06-23873.00876.00865.00875.0039003402200
2017-06-22871.00879.00871.00873.0042003671100
2017-06-21874.00884.00869.00871.0075006561500
2017-06-20878.00879.00864.00872.0067005843500
2017-06-19889.00889.00868.00875.0042003701400
2017-06-16880.00880.00860.00871.0025002174200
2017-06-15870.00872.00869.00869.0038003306500
2017-06-14875.00877.00870.00870.0030002618500
2017-06-13871.00889.00870.00875.0063005534200
2017-06-12881.00881.00873.00874.0056004916000
2017-06-09883.00888.00861.00881.0083007311500
2017-06-08884.00889.00880.00887.0047004154800
2017-06-07882.00889.00880.00886.0048004244900
2017-06-06901.00908.00878.00880.001490013198300
2017-06-05913.00918.00903.00910.0043003921100
2017-06-02911.00911.00880.00898.0098008803900
2017-06-01912.00912.00898.00902.0091008199200
2017-05-31898.00900.00898.00898.0043003863100
2017-05-30900.00911.00899.00902.0039003517900
2017-05-29915.00915.00901.00904.0023002088700
2017-05-26907.00915.00900.00900.0037003352300
2017-05-25912.00916.00909.00913.0015001369500
2017-05-24922.00922.00912.00915.0027002468700
2017-05-23908.00914.00908.00912.0023002095800
2017-05-22918.00918.00907.00908.0045004097100
2017-05-19912.00919.00910.00910.0051004651800
2017-05-18914.00921.00910.00910.0047004298400
2017-05-17945.00945.00921.00928.0075006973600
2017-05-16931.00943.00931.00942.0064005999300
2017-05-15925.00934.00925.00928.0045004183200
2017-05-12926.00946.00917.00923.00104009693100
2017-05-11999.00999.00915.00941.002890027431900
2017-05-10962.001000.00952.00999.003650035946300
2017-05-09932.00939.00921.00932.0063005872000
2017-05-08926.00936.00899.00910.002060018824100
2017-05-02928.00945.00926.00926.0075007012100
2017-05-01924.00934.00924.00928.0027002505900
2017-04-28948.00948.00936.00938.0086008109500
2017-04-27908.00932.00896.00928.001600014754900
2017-04-26897.00897.00881.00889.0029002577800
2017-04-25869.00898.00869.00873.0054004761100
2017-04-24840.00849.00840.00844.0027002276700
2017-04-21832.00845.00832.00840.0040003354000
2017-04-20866.00876.00836.00842.0037003147200
2017-04-19836.00875.00836.00851.0031002665000
2017-04-18827.00850.00827.00836.0021001758300
2017-04-17825.00843.00823.00826.0057004710600
2017-04-14814.00828.00814.00819.0043003527700
2017-04-13851.00851.00820.00829.0046003838400
2017-04-12865.00865.00852.00852.0056004790300
2017-04-11866.00874.00866.00871.0027002343000
2017-04-10865.00899.00860.00881.0031002737500
2017-04-07883.00883.00873.00876.0039003425000
2017-04-06893.00894.00868.00868.0035003087500
2017-04-05896.00914.00896.00905.0029002628800
2017-04-04900.00913.00883.00910.0064005770300
2017-04-03918.00918.00900.00900.0025002255900
2017-03-31907.00910.00903.00903.0071006427100
2017-03-30909.00916.00909.00911.0039003550400
2017-03-29915.00920.00910.00920.0037003389500
2017-03-28903.00920.00903.00920.0071006502500
2017-03-27925.00925.00901.00901.0063005747600
2017-03-24917.00919.00915.00916.0018001649400
2017-03-23921.00926.00920.00925.0025002305300
2017-03-22925.00930.00920.00921.0053004891700
2017-03-21925.00932.00925.00928.0033003060400
2017-03-17941.00941.00929.00929.0058005418100
2017-03-16932.00934.00929.00934.001110010342400
2017-03-15931.00937.00931.00934.0045004196400
2017-03-14931.00937.00931.00935.0038003551900
2017-03-13935.00936.00932.00935.0041003831300
2017-03-10942.00942.00932.00934.00105009859000
2017-03-09931.00936.00930.00934.0035003265900
2017-03-08939.00939.00930.00931.0082007657600
2017-03-07931.00934.00930.00932.0030002796400
2017-03-06937.00941.00923.00936.0087008116500
2017-03-03940.00941.00936.00937.0051004779900
2017-03-02938.00942.00936.00940.0052004885200
2017-03-01940.00940.00933.00935.0038003554000
2017-02-28940.00940.00933.00935.0049004580600
2017-02-27946.00946.00935.00935.0024002254000
2017-02-24931.00934.00930.00932.0075006988700
2017-02-23932.00939.00930.00932.0028002608400
2017-02-22937.00937.00930.00932.0016001491400
2017-02-21933.00938.00930.00931.0028002608400
2017-02-20944.00944.00935.00937.0021001968900
2017-02-17944.00944.00934.00941.0043004046200
2017-02-16945.00945.00936.00936.0033003108900
2017-02-15945.00948.00942.00946.0060005672800
2017-02-14933.00940.00933.00935.0028002622400
2017-02-13945.00945.00931.00933.0095008902800
2017-02-10924.00945.00922.00926.001390012980000
2017-02-09921.00927.00921.00921.0025002305500
2017-02-08920.00925.00916.00921.0056005150200
2017-02-07928.00930.00923.00927.0040003705000
2017-02-06932.00937.00928.00928.0044004097500
2017-02-03933.00938.00931.00931.0040003733800
2017-02-02947.00947.00931.00931.0053004978900
2017-02-01946.00954.00943.00944.0092008702100
2017-01-31943.00955.00943.00943.0062005866900
2017-01-30938.00942.00935.00939.001160010877900
2017-01-27935.00935.00916.00930.0062005746000
2017-01-26938.00938.00921.00931.0079007345200
2017-01-25934.00935.00926.00931.0047004371000
2017-01-24924.00933.00921.00933.0084007780600
2017-01-23926.00930.00922.00928.0057005278400
2017-01-20928.00935.00923.00932.0055005110100
2017-01-19937.00940.00930.00931.0038003549700
2017-01-18937.00937.00930.00931.0014001304500
2017-01-17945.00945.00930.00933.0058005420600
2017-01-16933.00939.00933.00939.0031002903700
2017-01-13933.00947.00928.00945.0057005360500
2017-01-12939.00939.00929.00933.0046004288400
2017-01-11934.00940.00930.00940.0097009073100
2017-01-10931.00943.00922.00942.0085007965900
2017-01-06933.00935.00924.00933.0039003636400
2017-01-05922.00934.00922.00934.0078007241900
2017-01-04909.00920.00909.00919.0052004766900
2016-12-30911.00912.00904.00911.0040003639000
2016-12-29917.00917.00902.00912.0072006549200
2016-12-28910.00919.00901.00918.001100010045100
2016-12-27901.00901.00887.00887.002150019197300
2016-12-26901.00905.00895.00902.001500013496500
2016-12-22927.00929.00911.00913.001520013967500
2016-12-21940.00940.00931.00933.001080010097600
2016-12-20941.00941.00933.00939.001090010215100
2016-12-19944.00944.00937.00941.0088008280500
2016-12-16937.00944.00933.00944.001170010978700
2016-12-15936.00948.00935.00937.001130010607800
2016-12-14940.00943.00935.00940.0088008257800
2016-12-13949.00949.00939.00947.00100009454200
2016-12-12963.00967.00954.00955.0098009405200
2016-12-09959.00962.00954.00962.001520014569700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter