[9709 東証2部] NCS&A 日足 時系列データ (2015年)

[9709 東証2部] NCS&A (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-30248.00252.00248.00252.002600649300
2015-12-29247.00250.00245.00250.0061001519000
2015-12-28240.00250.00240.00245.0092002254000
2015-12-25241.00241.00233.00240.00365008721000
2015-12-24244.00245.00238.00239.00182004394200
2015-12-22248.00248.00241.00245.00320007867300
2015-12-21253.00253.00246.00250.00199004987800
2015-12-18253.00254.00250.00253.00124003125700
2015-12-17254.00257.00254.00256.00103002626300
2015-12-16257.00257.00254.00257.003500898300
2015-12-15257.00257.00255.00257.0044001127800
2015-12-14254.00258.00253.00257.002600663800
2015-12-11257.00258.00255.00258.0057001465200
2015-12-10257.00257.00255.00257.00149003827100
2015-12-09257.00258.00255.00258.003300846800
2015-12-08259.00259.00253.00257.0086002201900
2015-12-07261.00261.00259.00259.00127003311300
2015-12-04254.00257.00253.00257.0075001907700
2015-12-03253.00256.00253.00255.0072001829300
2015-12-02254.00254.00253.00253.0050001268800
2015-12-01254.00257.00249.00252.00260006520000
2015-11-30258.00259.00253.00257.0089002270100
2015-11-27258.00260.00253.00256.00185004748100
2015-11-26259.00259.00254.00258.0044001135700
2015-11-25258.00259.00252.00257.0080002042700
2015-11-24255.00257.00254.00257.0084002143200
2015-11-20258.00258.00252.00257.002400614200
2015-11-19256.00256.00256.00256.0030076800
2015-11-18257.00259.00254.00254.00160004083900
2015-11-17259.00260.00244.00255.00213005346200
2015-11-16256.00260.00256.00260.001600412300
2015-11-13256.00258.00256.00258.0054001387500
2015-11-12260.00260.00257.00257.0073001888900
2015-11-11257.00260.00256.00259.0082002118500
2015-11-10258.00262.00258.00261.00110002846900
2015-11-09262.00262.00259.00262.0081002107800
2015-11-06263.00263.00259.00261.00100002607100
2015-11-05265.00265.00258.00263.00121003161500
2015-11-04265.00265.00262.00265.0059001555000
2015-11-02263.00265.00261.00262.002400629400
2015-10-30265.00265.00262.00265.003700978600
2015-10-29264.00266.00263.00265.003600953100
2015-10-28265.00265.00260.00264.0056001470900
2015-10-27265.00266.00261.00265.0099002595500
2015-10-26265.00265.00261.00265.0072001899800
2015-10-23259.00264.00255.00263.00159004122500
2015-10-22262.00263.00259.00259.001900496800
2015-10-21259.00262.00256.00261.0071001838100
2015-10-20262.00263.00259.00260.0082002133200
2015-10-19260.00261.00256.00261.0061001582400
2015-10-16264.00265.00249.00258.00182004690300
2015-10-15265.00267.00264.00264.003100823000
2015-10-14268.00268.00266.00266.001700452900
2015-10-13268.00270.00267.00267.002600698600
2015-10-09270.00270.00264.00268.0060001617000
2015-10-08267.00269.00267.00269.001400375000
2015-10-07266.00266.00262.00266.0058001535500
2015-10-06264.00264.00262.00264.0059001554900
2015-10-05267.00267.00261.00262.0064001686000
2015-10-02266.00266.00261.00265.00800210300
2015-10-01261.00269.00260.00269.003600944900
2015-09-30258.00261.00258.00259.00600155700
2015-09-29270.00270.00257.00258.0047001222300
2015-09-28271.00271.00267.00267.002800757800
2015-09-25262.00265.00261.00263.001800473000
2015-09-24262.00265.00258.00262.003100813600
2015-09-18258.00262.00258.00262.003000779700
2015-09-17257.00261.00257.00260.002300595100
2015-09-16259.00259.00255.00255.002800717600
2015-09-15257.00263.00257.00259.0076001964700
2015-09-14263.00265.00258.00261.00112002917600
2015-09-11258.00263.00258.00263.00107002799400
2015-09-10265.00265.00253.00264.0095002497400
2015-09-09258.00264.00257.00264.0084002185300
2015-09-08261.00261.00256.00258.0074001905400
2015-09-07257.00260.00250.00260.00105002665500
2015-09-04259.00264.00255.00258.00204005279500
2015-09-03261.00264.00259.00263.0075001963500
2015-09-02260.00265.00260.00263.00102002660200
2015-09-01263.00266.00261.00264.0078002052300
2015-08-31267.00286.00260.00264.00213005793200
2015-08-28255.00263.00255.00258.00158004071000
2015-08-27250.00257.00250.00255.00133003361500
2015-08-26245.00255.00244.00255.00222005486000
2015-08-25235.00249.00209.00239.006730015407300
2015-08-24270.00274.00258.00259.00337009008600
2015-08-21283.00284.00277.00278.00214005988900
2015-08-20285.00289.00285.00285.0096002749500
2015-08-19289.00290.00286.00286.0066001905200
2015-08-18290.00290.00275.00288.003990011292800
2015-08-17278.00293.00278.00288.006390018362300
2015-08-14275.00277.00275.00275.0048001322300
2015-08-13273.00276.00273.00274.0057001558600
2015-08-12273.00275.00273.00274.00143003911800
2015-08-11279.00281.00272.00274.004080011246800
2015-08-10284.00285.00271.00277.006010016742400
2015-08-07292.00292.00277.00288.003710010583200
2015-08-06290.00290.00288.00290.00105003043300
2015-08-05288.00291.00288.00290.00137003969100
2015-08-04290.00290.00286.00289.0068001964300
2015-08-03291.00291.00288.00290.00114003305700
2015-07-31291.00291.00288.00289.00135003913900
2015-07-30289.00291.00289.00291.0083002402000
2015-07-29291.00294.00290.00291.0039001134900
2015-07-28293.00294.00290.00293.00173005042200
2015-07-27299.00299.00290.00293.003960011634900
2015-07-24298.00299.00296.00297.003000892900
2015-07-23297.00298.00296.00298.0043001278800
2015-07-22298.00298.00295.00295.0051001514000
2015-07-21298.00298.00295.00296.0066001955700
2015-07-17296.00297.00295.00296.0076002248500
2015-07-16295.00296.00294.00296.0035001034600
2015-07-15296.00296.00292.00295.0099002910800
2015-07-14293.00296.00293.00295.00202005940100
2015-07-13292.00292.00289.00289.0045001308900
2015-07-10292.00294.00286.00289.00184005347800
2015-07-09289.00289.00276.00287.005890016590300
2015-07-08300.00300.00290.00291.006250018335500
2015-07-07299.00300.00298.00298.0050001495000
2015-07-06300.00300.00297.00297.00139004156000
2015-07-03300.00300.00296.00298.00161004791200
2015-07-02299.00300.00298.00300.00102003049000
2015-07-01297.00299.00297.00298.00106003151800
2015-06-30296.00299.00296.00298.00135004012100
2015-06-29298.00299.00297.00298.00236007032300
2015-06-26305.00305.00299.00299.003690011200100
2015-06-25299.00301.00299.00300.0056001681500
2015-06-24300.00301.00298.00300.00121003621500
2015-06-23299.00303.00299.00300.00203006105100
2015-06-22298.00298.00297.00298.0042001249600
2015-06-19298.00299.00297.00297.00133003959600
2015-06-18298.00299.00297.00297.00252007503200
2015-06-17298.00300.00298.00298.00132003942900
2015-06-16299.00300.00298.00299.0093002781700
2015-06-15300.00301.00299.00299.00107003210600
2015-06-12301.00301.00298.00300.00195005821800
2015-06-11302.00302.00299.00300.0067002008200
2015-06-10300.00300.00299.00299.00128003838300
2015-06-09301.00304.00298.00299.00244007309000
2015-06-08301.00303.00300.00303.0075002258500
2015-06-05303.00304.00300.00300.00119003592300
2015-06-04309.00311.00302.00302.004640014216100
2015-06-03304.00309.00303.00309.00225006907900
2015-06-02302.00305.00301.00303.00130003940000
2015-06-01302.00303.00301.00301.00142004284200
2015-05-29301.00304.00299.00302.00195005867200
2015-05-28302.00302.00299.00300.00108003242800
2015-05-27299.00301.00298.00301.0085002544000
2015-05-26300.00300.00298.00299.00113003384000
2015-05-25299.00300.00298.00299.00114003407600
2015-05-22298.00300.00297.00299.0094002805300
2015-05-21299.00300.00298.00299.00143004267400
2015-05-20299.00299.00297.00298.0058001728700
2015-05-19300.00300.00297.00298.00276008242000
2015-05-18297.00301.00297.00301.00215006429300
2015-05-15298.00301.00298.00301.0084002515800
2015-05-14298.00300.00295.00299.00217006452500
2015-05-13297.00300.00297.00297.0084002504200
2015-05-12300.00300.00298.00300.0061001823000
2015-05-11299.00301.00298.00299.00184005513700
2015-05-08300.00302.00297.00297.00275008231300
2015-05-07302.00302.00298.00300.0088002644700
2015-05-01299.00300.00296.00297.00102003038400
2015-04-30305.00305.00293.00299.006530019559100
2015-04-28308.00312.00304.00306.00212006495500
2015-04-27315.00315.00304.00308.00233007208200
2015-04-24303.00325.00303.00309.0018700058324900
2015-04-23300.00302.00298.00302.00260007812800
2015-04-22298.00299.00297.00298.00101003009300
2015-04-21300.00300.00297.00298.00174005189600
2015-04-20299.00299.00298.00298.00158004719500
2015-04-17301.00301.00297.00297.00151004499600
2015-04-16299.00300.00297.00300.00142004241000
2015-04-15300.00301.00297.00298.00251007500900
2015-04-14299.00299.00296.00299.00304009066400
2015-04-13296.00299.00295.00299.00144004274400
2015-04-10299.00299.00292.00296.00242007170400
2015-04-09301.00301.00295.00297.00182005412300
2015-04-08299.00303.00294.00300.00306009105800
2015-04-07297.00299.00296.00299.00126003752900
2015-04-06295.00297.00290.00296.00168004934600
2015-04-03295.00297.00294.00296.0054001593500
2015-04-02296.00298.00293.00297.0064001893300
2015-04-01295.00298.00294.00296.002900856400
2015-03-31296.00299.00295.00298.0088002604000
2015-03-30297.00299.00293.00296.0063001862900
2015-03-27294.00297.00291.00293.00287008444600
2015-03-26302.00305.00299.00302.004470013483700
2015-03-25303.00304.00300.00303.003890011748900
2015-03-24303.00303.00301.00301.00300009048700
2015-03-23302.00303.00300.00303.00188005661800
2015-03-20301.00303.00300.00301.00260007833800
2015-03-19305.00306.00297.00301.0013290040096400
2015-03-18309.00320.00304.00312.004730014710100
2015-03-17320.00323.00307.00311.0011900037312200
2015-03-16325.00345.00305.00322.00347500113732000
2015-03-13317.00333.00309.00319.0025210080584600
2015-03-12303.00307.00301.00303.008190024870200
2015-03-11300.00302.00300.00302.0086002587200
2015-03-10303.00303.00299.00302.00254007684100
2015-03-09303.00304.00301.00302.00133004023800
2015-03-06301.00303.00300.00300.00160004811800
2015-03-05301.00303.00300.00302.0037001114800
2015-03-04301.00302.00299.00301.0065001953300
2015-03-03300.00302.00300.00302.00234007036900
2015-03-02301.00302.00300.00300.00224006745000
2015-02-27301.00302.00300.00302.0044001325000
2015-02-26301.00302.00300.00300.00240007219400
2015-02-25299.00303.00299.00301.005610016880100
2015-02-24301.00304.00301.00304.00192005812700
2015-02-23302.00303.00300.00300.00123003710800
2015-02-20303.00304.00301.00302.0081002452000
2015-02-19303.00305.00302.00305.00129003913700
2015-02-18302.00303.00301.00302.0043001298200
2015-02-17301.00302.00300.00301.0081002434100
2015-02-16300.00301.00300.00301.0088002644300
2015-02-13299.00300.00297.00300.0070002089600
2015-02-12301.00301.00298.00301.0060001800100
2015-02-10305.00305.00297.00300.00212006402800
2015-02-09300.00303.00300.00303.00130003909700
2015-02-06300.00303.00296.00300.00133003985800
2015-02-05295.00302.00291.00302.00287008490600
2015-02-04296.00301.00295.00298.00181005365000
2015-02-03301.00302.00297.00297.00117003509400
2015-02-02301.00303.00300.00301.0040001202300
2015-01-30300.00305.00300.00305.00146004391600
2015-01-29304.00305.00303.00303.00138004202700
2015-01-28300.00305.00300.00305.0074002238500
2015-01-27303.00305.00300.00305.0066001994900
2015-01-26300.00303.00299.00303.0074002223200
2015-01-23304.00304.00295.00302.00155004662900
2015-01-22304.00305.00302.00304.0065001970100
2015-01-21304.00306.00302.00302.00167005082500
2015-01-20302.00305.00302.00303.0097002941800
2015-01-19301.00302.00300.00302.0057001716000
2015-01-16302.00302.00298.00301.00116003479900
2015-01-15303.00303.00300.00302.0097002920900
2015-01-14301.00303.00300.00303.0054001624300
2015-01-13302.00303.00300.00302.00144004341900
2015-01-09309.00309.00302.00303.00258007894300
2015-01-08303.00315.00303.00305.004810014801600
2015-01-07304.00306.00299.00305.00103003112700
2015-01-06310.00310.00302.00306.00205006259200
2015-01-05308.00315.00308.00313.00248007685200

   ※ 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