9709 NCS&A(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 220 | 225 | 220 | 225 | 600 | 225 |
| 2009-12-28 | 226 | 226 | 220 | 220 | 8,700 | 220 |
| 2009-12-25 | 234 | 240 | 226 | 226 | 4,800 | 226 |
| 2009-12-24 | 240 | 240 | 235 | 235 | 1,900 | 235 |
| 2009-12-22 | 238 | 239 | 238 | 239 | 1,400 | 239 |
| 2009-12-21 | 236 | 236 | 236 | 236 | 300 | 236 |
| 2009-12-17 | 221 | 221 | 221 | 221 | 5,200 | 221 |
| 2009-12-16 | 220 | 220 | 220 | 220 | 4,100 | 220 |
| 2009-12-15 | 230 | 230 | 229 | 230 | 1,200 | 230 |
| 2009-12-14 | 240 | 240 | 238 | 240 | 1,400 | 240 |
| 2009-12-11 | 245 | 255 | 245 | 255 | 500 | 255 |
| 2009-12-10 | 259 | 259 | 255 | 255 | 7,900 | 255 |
| 2009-12-09 | 248 | 257 | 248 | 257 | 2,600 | 257 |
| 2009-12-08 | 258 | 258 | 250 | 252 | 3,300 | 252 |
| 2009-12-07 | 258 | 258 | 258 | 258 | 14,700 | 258 |
| 2009-12-04 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2009-12-03 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-12-02 | 245 | 245 | 235 | 235 | 4,100 | 235 |
| 2009-12-01 | 245 | 245 | 238 | 238 | 3,100 | 238 |
| 2009-11-30 | 245 | 245 | 239 | 239 | 7,200 | 239 |
| 2009-11-27 | 245 | 245 | 243 | 243 | 2,000 | 243 |
| 2009-11-26 | 259 | 259 | 244 | 245 | 5,800 | 245 |
| 2009-11-25 | 252 | 259 | 252 | 259 | 2,100 | 259 |
| 2009-11-24 | 244 | 252 | 244 | 252 | 1,400 | 252 |
| 2009-11-20 | 241 | 246 | 241 | 241 | 900 | 241 |
| 2009-11-19 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-11-16 | 238 | 238 | 238 | 238 | 400 | 238 |
| 2009-11-13 | 241 | 241 | 241 | 241 | 900 | 241 |
| 2009-11-11 | 245 | 248 | 245 | 245 | 2,900 | 245 |
| 2009-11-10 | 260 | 260 | 260 | 260 | 7,200 | 260 |
| 2009-11-09 | 258 | 260 | 257 | 260 | 900 | 260 |
| 2009-11-06 | 258 | 258 | 248 | 248 | 2,000 | 248 |
| 2009-11-05 | 257 | 258 | 256 | 258 | 2,400 | 258 |
| 2009-11-04 | 253 | 257 | 252 | 252 | 500 | 252 |
| 2009-10-30 | 242 | 243 | 242 | 243 | 200 | 243 |
| 2009-10-29 | 248 | 248 | 238 | 239 | 1,300 | 239 |
| 2009-10-28 | 239 | 242 | 239 | 242 | 1,200 | 242 |
| 2009-10-27 | 240 | 243 | 240 | 242 | 1,300 | 242 |
| 2009-10-26 | 259 | 259 | 259 | 259 | 5,400 | 259 |
| 2009-10-23 | 242 | 252 | 242 | 252 | 2,000 | 252 |
| 2009-10-22 | 240 | 240 | 240 | 240 | 1,300 | 240 |
| 2009-10-21 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2009-10-20 | 238 | 238 | 238 | 238 | 500 | 238 |
| 2009-10-19 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-10-14 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-10-13 | 232 | 237 | 232 | 237 | 2,800 | 237 |
| 2009-10-09 | 260 | 260 | 247 | 247 | 7,400 | 247 |
| 2009-10-08 | 246 | 250 | 246 | 250 | 1,900 | 250 |
| 2009-10-07 | 240 | 240 | 240 | 240 | 1,200 | 240 |
| 2009-10-06 | 240 | 240 | 236 | 236 | 1,100 | 236 |
| 2009-10-05 | 238 | 238 | 234 | 234 | 200 | 234 |
| 2009-10-02 | 226 | 229 | 226 | 228 | 400 | 228 |
| 2009-10-01 | 230 | 230 | 221 | 225 | 1,600 | 225 |
| 2009-09-30 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2009-09-29 | 240 | 240 | 238 | 240 | 2,300 | 240 |
| 2009-09-28 | 263 | 263 | 263 | 263 | 5,200 | 263 |
| 2009-09-25 | 248 | 252 | 248 | 252 | 2,700 | 252 |
| 2009-09-24 | 251 | 251 | 251 | 251 | 200 | 251 |
| 2009-09-18 | 240 | 241 | 240 | 241 | 300 | 241 |
| 2009-09-17 | 241 | 241 | 240 | 240 | 500 | 240 |
| 2009-09-11 | 235 | 235 | 235 | 235 | 300 | 235 |
| 2009-09-10 | 255 | 255 | 238 | 243 | 8,900 | 243 |
| 2009-09-09 | 246 | 248 | 243 | 248 | 3,100 | 248 |
| 2009-09-08 | 243 | 243 | 243 | 243 | 1,200 | 243 |
| 2009-09-07 | 240 | 241 | 240 | 241 | 500 | 241 |
| 2009-09-04 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2009-09-03 | 235 | 235 | 232 | 232 | 500 | 232 |
| 2009-09-02 | 234 | 235 | 230 | 230 | 800 | 230 |
| 2009-09-01 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2009-08-31 | 225 | 227 | 225 | 227 | 1,100 | 227 |
| 2009-08-28 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2009-08-27 | 234 | 240 | 234 | 235 | 2,200 | 235 |
| 2009-08-26 | 252 | 252 | 252 | 252 | 5,500 | 252 |
| 2009-08-25 | 235 | 244 | 235 | 244 | 3,000 | 244 |
| 2009-08-24 | 231 | 235 | 230 | 235 | 2,200 | 235 |
| 2009-08-21 | 240 | 240 | 231 | 231 | 4,300 | 231 |
| 2009-08-20 | 241 | 241 | 238 | 238 | 2,500 | 238 |
| 2009-08-19 | 236 | 238 | 236 | 238 | 600 | 238 |
| 2009-08-18 | 236 | 236 | 236 | 236 | 100 | 236 |
| 2009-08-17 | 243 | 243 | 243 | 243 | 100 | 243 |
| 2009-08-14 | 240 | 240 | 238 | 239 | 3,300 | 239 |
| 2009-08-13 | 246 | 246 | 246 | 246 | 200 | 246 |
| 2009-08-12 | 243 | 243 | 243 | 243 | 200 | 243 |
| 2009-08-11 | 250 | 260 | 250 | 250 | 4,100 | 250 |
| 2009-08-10 | 254 | 270 | 254 | 270 | 8,700 | 270 |
| 2009-08-07 | 239 | 244 | 239 | 244 | 2,200 | 244 |
| 2009-08-06 | 240 | 243 | 239 | 239 | 3,200 | 239 |
| 2009-08-05 | 235 | 240 | 235 | 240 | 2,100 | 240 |
| 2009-08-04 | 240 | 245 | 239 | 239 | 3,200 | 239 |
| 2009-07-31 | 245 | 246 | 245 | 246 | 1,300 | 246 |
| 2009-07-29 | 245 | 245 | 234 | 238 | 2,500 | 238 |
| 2009-07-28 | 237 | 238 | 232 | 235 | 3,800 | 235 |
| 2009-07-27 | 267 | 267 | 267 | 267 | 5,100 | 267 |
| 2009-07-24 | 237 | 240 | 235 | 237 | 1,500 | 237 |
| 2009-07-23 | 240 | 242 | 235 | 236 | 1,200 | 236 |
| 2009-07-22 | 230 | 237 | 230 | 237 | 600 | 237 |
| 2009-07-21 | 219 | 224 | 219 | 224 | 800 | 224 |
| 2009-07-17 | 217 | 217 | 217 | 217 | 200 | 217 |
| 2009-07-15 | 224 | 224 | 222 | 222 | 1,900 | 222 |
| 2009-07-14 | 224 | 226 | 224 | 225 | 2,400 | 225 |
| 2009-07-13 | 240 | 240 | 212 | 217 | 500 | 217 |
| 2009-07-10 | 243 | 243 | 240 | 240 | 7,300 | 240 |
| 2009-07-09 | 252 | 252 | 244 | 244 | 4,400 | 244 |
| 2009-07-08 | 245 | 245 | 242 | 242 | 2,000 | 242 |
| 2009-07-07 | 270 | 270 | 242 | 242 | 2,900 | 242 |
| 2009-07-06 | 268 | 275 | 268 | 275 | 15,900 | 275 |
| 2009-07-03 | 230 | 245 | 230 | 245 | 5,900 | 245 |
| 2009-07-02 | 229 | 233 | 229 | 233 | 1,700 | 233 |
| 2009-07-01 | 225 | 225 | 223 | 223 | 900 | 223 |
| 2009-06-29 | 229 | 229 | 229 | 229 | 100 | 229 |
| 2009-06-26 | 226 | 226 | 214 | 219 | 7,600 | 219 |
| 2009-06-25 | 218 | 229 | 218 | 227 | 3,400 | 227 |
| 2009-06-24 | 218 | 230 | 218 | 222 | 1,100 | 222 |
| 2009-06-23 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2009-06-22 | 215 | 215 | 215 | 215 | 1,200 | 215 |
| 2009-06-19 | 226 | 226 | 216 | 216 | 1,200 | 216 |
| 2009-06-18 | 226 | 226 | 226 | 226 | 100 | 226 |
| 2009-06-17 | 218 | 219 | 218 | 219 | 1,600 | 219 |
| 2009-06-16 | 215 | 215 | 201 | 201 | 5,200 | 201 |
| 2009-06-12 | 206 | 235 | 206 | 235 | 9,000 | 235 |
| 2009-06-11 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2009-06-10 | 220 | 220 | 220 | 220 | 8,700 | 220 |
| 2009-06-09 | 219 | 219 | 215 | 215 | 1,700 | 215 |
| 2009-06-08 | 215 | 218 | 213 | 216 | 4,900 | 216 |
| 2009-06-05 | 205 | 205 | 205 | 205 | 800 | 205 |
| 2009-06-04 | 207 | 210 | 207 | 210 | 4,100 | 210 |
| 2009-06-03 | 200 | 202 | 198 | 202 | 1,200 | 202 |
| 2009-06-02 | 199 | 199 | 198 | 198 | 300 | 198 |
| 2009-06-01 | 199 | 199 | 199 | 199 | 200 | 199 |
| 2009-05-29 | 190 | 194 | 190 | 194 | 1,300 | 194 |
| 2009-05-28 | 191 | 191 | 188 | 188 | 1,100 | 188 |
| 2009-05-27 | 190 | 190 | 190 | 190 | 1,400 | 190 |
| 2009-05-26 | 200 | 200 | 200 | 200 | 7,200 | 200 |
| 2009-05-25 | 199 | 206 | 194 | 206 | 4,300 | 206 |
| 2009-05-22 | 199 | 199 | 193 | 194 | 4,200 | 194 |
| 2009-05-21 | 195 | 195 | 192 | 192 | 1,300 | 192 |
| 2009-05-20 | 200 | 200 | 191 | 191 | 1,100 | 191 |
| 2009-05-18 | 198 | 200 | 198 | 200 | 400 | 200 |
| 2009-05-14 | 192 | 192 | 191 | 192 | 1,000 | 192 |
| 2009-05-08 | 219 | 219 | 201 | 201 | 7,800 | 201 |
| 2009-05-07 | 193 | 199 | 193 | 199 | 3,600 | 199 |
| 2009-05-01 | 195 | 195 | 176 | 176 | 2,300 | 176 |
| 2009-04-30 | 183 | 185 | 180 | 183 | 1,700 | 183 |
| 2009-04-28 | 191 | 191 | 187 | 187 | 700 | 187 |
| 2009-04-27 | 200 | 200 | 200 | 200 | 9,100 | 200 |
| 2009-04-24 | 191 | 195 | 190 | 190 | 3,400 | 190 |
| 2009-04-23 | 191 | 193 | 190 | 190 | 1,200 | 190 |
| 2009-04-22 | 188 | 188 | 188 | 188 | 900 | 188 |
| 2009-04-21 | 189 | 189 | 187 | 187 | 800 | 187 |
| 2009-04-17 | 185 | 190 | 185 | 190 | 2,500 | 190 |
| 2009-04-16 | 190 | 193 | 189 | 193 | 1,900 | 193 |
| 2009-04-15 | 192 | 195 | 192 | 193 | 2,300 | 193 |
| 2009-04-14 | 193 | 202 | 193 | 202 | 6,100 | 202 |
| 2009-04-13 | 210 | 210 | 195 | 195 | 24,300 | 195 |
| 2009-04-10 | 236 | 236 | 235 | 235 | 7,300 | 235 |
| 2009-04-09 | 207 | 207 | 203 | 206 | 2,200 | 206 |
| 2009-04-08 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2009-04-07 | 195 | 195 | 193 | 195 | 3,100 | 195 |
| 2009-04-06 | 189 | 194 | 189 | 194 | 400 | 194 |
| 2009-04-03 | 185 | 186 | 185 | 186 | 400 | 186 |
| 2009-03-26 | 195 | 195 | 195 | 195 | 7,300 | 195 |
| 2009-03-25 | 185 | 195 | 185 | 193 | 2,600 | 193 |
| 2009-03-24 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2009-03-23 | 176 | 176 | 176 | 176 | 100 | 176 |
| 2009-03-19 | 170 | 175 | 170 | 175 | 200 | 175 |
| 2009-03-18 | 167 | 167 | 167 | 167 | 200 | 167 |
| 2009-03-16 | 165 | 166 | 165 | 166 | 2,200 | 166 |
| 2009-03-13 | 168 | 180 | 163 | 180 | 1,400 | 180 |
| 2009-03-11 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2009-03-10 | 193 | 193 | 193 | 193 | 8,500 | 193 |
| 2009-03-09 | 188 | 190 | 185 | 190 | 2,900 | 190 |
| 2009-03-06 | 182 | 185 | 182 | 185 | 600 | 185 |
| 2009-03-05 | 180 | 185 | 180 | 185 | 900 | 185 |
| 2009-03-04 | 174 | 178 | 174 | 178 | 900 | 178 |
| 2009-03-02 | 173 | 173 | 173 | 173 | 300 | 173 |
| 2009-02-27 | 172 | 172 | 170 | 170 | 800 | 170 |
| 2009-02-26 | 196 | 196 | 171 | 171 | 9,700 | 171 |
| 2009-02-25 | 195 | 195 | 186 | 195 | 6,400 | 195 |
| 2009-02-24 | 195 | 195 | 194 | 195 | 2,600 | 195 |
| 2009-02-23 | 193 | 194 | 193 | 194 | 1,600 | 194 |
| 2009-02-20 | 192 | 193 | 192 | 193 | 2,200 | 193 |
| 2009-02-19 | 192 | 192 | 192 | 192 | 1,800 | 192 |
| 2009-02-18 | 192 | 192 | 192 | 192 | 800 | 192 |
| 2009-02-17 | 192 | 192 | 192 | 192 | 200 | 192 |
| 2009-02-13 | 192 | 192 | 192 | 192 | 300 | 192 |
| 2009-02-12 | 192 | 192 | 192 | 192 | 1,300 | 192 |
| 2009-02-10 | 195 | 195 | 191 | 191 | 10,300 | 191 |
| 2009-02-09 | 197 | 201 | 192 | 199 | 6,600 | 199 |
| 2009-02-06 | 195 | 196 | 195 | 196 | 2,100 | 196 |
| 2009-02-05 | 200 | 200 | 195 | 195 | 2,000 | 195 |
| 2009-01-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-01-29 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2009-01-28 | 205 | 205 | 205 | 205 | 200 | 205 |
| 2009-01-26 | 220 | 220 | 220 | 220 | 6,600 | 220 |
| 2009-01-23 | 203 | 207 | 203 | 207 | 3,700 | 207 |
| 2009-01-22 | 198 | 205 | 198 | 202 | 4,600 | 202 |
| 2009-01-21 | 200 | 200 | 195 | 196 | 1,200 | 196 |
| 2009-01-09 | 220 | 220 | 220 | 220 | 7,400 | 220 |
| 2009-01-08 | 217 | 219 | 217 | 219 | 1,400 | 219 |
| 2009-01-07 | 219 | 220 | 218 | 219 | 5,300 | 219 |
| 2009-01-06 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2009-01-05 | 220 | 220 | 220 | 220 | 100 | 220 |
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
