9709 NCS&A(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 248 | 252 | 248 | 252 | 2,600 | 252 |
| 2015-12-29 | 247 | 250 | 245 | 250 | 6,100 | 250 |
| 2015-12-28 | 240 | 250 | 240 | 245 | 9,200 | 245 |
| 2015-12-25 | 241 | 241 | 233 | 240 | 36,500 | 240 |
| 2015-12-24 | 244 | 245 | 238 | 239 | 18,200 | 239 |
| 2015-12-22 | 248 | 248 | 241 | 245 | 32,000 | 245 |
| 2015-12-21 | 253 | 253 | 246 | 250 | 19,900 | 250 |
| 2015-12-18 | 253 | 254 | 250 | 253 | 12,400 | 253 |
| 2015-12-17 | 254 | 257 | 254 | 256 | 10,300 | 256 |
| 2015-12-16 | 257 | 257 | 254 | 257 | 3,500 | 257 |
| 2015-12-15 | 257 | 257 | 255 | 257 | 4,400 | 257 |
| 2015-12-14 | 254 | 258 | 253 | 257 | 2,600 | 257 |
| 2015-12-11 | 257 | 258 | 255 | 258 | 5,700 | 258 |
| 2015-12-10 | 257 | 257 | 255 | 257 | 14,900 | 257 |
| 2015-12-09 | 257 | 258 | 255 | 258 | 3,300 | 258 |
| 2015-12-08 | 259 | 259 | 253 | 257 | 8,600 | 257 |
| 2015-12-07 | 261 | 261 | 259 | 259 | 12,700 | 259 |
| 2015-12-04 | 254 | 257 | 253 | 257 | 7,500 | 257 |
| 2015-12-03 | 253 | 256 | 253 | 255 | 7,200 | 255 |
| 2015-12-02 | 254 | 254 | 253 | 253 | 5,000 | 253 |
| 2015-12-01 | 254 | 257 | 249 | 252 | 26,000 | 252 |
| 2015-11-30 | 258 | 259 | 253 | 257 | 8,900 | 257 |
| 2015-11-27 | 258 | 260 | 253 | 256 | 18,500 | 256 |
| 2015-11-26 | 259 | 259 | 254 | 258 | 4,400 | 258 |
| 2015-11-25 | 258 | 259 | 252 | 257 | 8,000 | 257 |
| 2015-11-24 | 255 | 257 | 254 | 257 | 8,400 | 257 |
| 2015-11-20 | 258 | 258 | 252 | 257 | 2,400 | 257 |
| 2015-11-19 | 256 | 256 | 256 | 256 | 300 | 256 |
| 2015-11-18 | 257 | 259 | 254 | 254 | 16,000 | 254 |
| 2015-11-17 | 259 | 260 | 244 | 255 | 21,300 | 255 |
| 2015-11-16 | 256 | 260 | 256 | 260 | 1,600 | 260 |
| 2015-11-13 | 256 | 258 | 256 | 258 | 5,400 | 258 |
| 2015-11-12 | 260 | 260 | 257 | 257 | 7,300 | 257 |
| 2015-11-11 | 257 | 260 | 256 | 259 | 8,200 | 259 |
| 2015-11-10 | 258 | 262 | 258 | 261 | 11,000 | 261 |
| 2015-11-09 | 262 | 262 | 259 | 262 | 8,100 | 262 |
| 2015-11-06 | 263 | 263 | 259 | 261 | 10,000 | 261 |
| 2015-11-05 | 265 | 265 | 258 | 263 | 12,100 | 263 |
| 2015-11-04 | 265 | 265 | 262 | 265 | 5,900 | 265 |
| 2015-11-02 | 263 | 265 | 261 | 262 | 2,400 | 262 |
| 2015-10-30 | 265 | 265 | 262 | 265 | 3,700 | 265 |
| 2015-10-29 | 264 | 266 | 263 | 265 | 3,600 | 265 |
| 2015-10-28 | 265 | 265 | 260 | 264 | 5,600 | 264 |
| 2015-10-27 | 265 | 266 | 261 | 265 | 9,900 | 265 |
| 2015-10-26 | 265 | 265 | 261 | 265 | 7,200 | 265 |
| 2015-10-23 | 259 | 264 | 255 | 263 | 15,900 | 263 |
| 2015-10-22 | 262 | 263 | 259 | 259 | 1,900 | 259 |
| 2015-10-21 | 259 | 262 | 256 | 261 | 7,100 | 261 |
| 2015-10-20 | 262 | 263 | 259 | 260 | 8,200 | 260 |
| 2015-10-19 | 260 | 261 | 256 | 261 | 6,100 | 261 |
| 2015-10-16 | 264 | 265 | 249 | 258 | 18,200 | 258 |
| 2015-10-15 | 265 | 267 | 264 | 264 | 3,100 | 264 |
| 2015-10-14 | 268 | 268 | 266 | 266 | 1,700 | 266 |
| 2015-10-13 | 268 | 270 | 267 | 267 | 2,600 | 267 |
| 2015-10-09 | 270 | 270 | 264 | 268 | 6,000 | 268 |
| 2015-10-08 | 267 | 269 | 267 | 269 | 1,400 | 269 |
| 2015-10-07 | 266 | 266 | 262 | 266 | 5,800 | 266 |
| 2015-10-06 | 264 | 264 | 262 | 264 | 5,900 | 264 |
| 2015-10-05 | 267 | 267 | 261 | 262 | 6,400 | 262 |
| 2015-10-02 | 266 | 266 | 261 | 265 | 800 | 265 |
| 2015-10-01 | 261 | 269 | 260 | 269 | 3,600 | 269 |
| 2015-09-30 | 258 | 261 | 258 | 259 | 600 | 259 |
| 2015-09-29 | 270 | 270 | 257 | 258 | 4,700 | 258 |
| 2015-09-28 | 271 | 271 | 267 | 267 | 2,800 | 267 |
| 2015-09-25 | 262 | 265 | 261 | 263 | 1,800 | 263 |
| 2015-09-24 | 262 | 265 | 258 | 262 | 3,100 | 262 |
| 2015-09-18 | 258 | 262 | 258 | 262 | 3,000 | 262 |
| 2015-09-17 | 257 | 261 | 257 | 260 | 2,300 | 260 |
| 2015-09-16 | 259 | 259 | 255 | 255 | 2,800 | 255 |
| 2015-09-15 | 257 | 263 | 257 | 259 | 7,600 | 259 |
| 2015-09-14 | 263 | 265 | 258 | 261 | 11,200 | 261 |
| 2015-09-11 | 258 | 263 | 258 | 263 | 10,700 | 263 |
| 2015-09-10 | 265 | 265 | 253 | 264 | 9,500 | 264 |
| 2015-09-09 | 258 | 264 | 257 | 264 | 8,400 | 264 |
| 2015-09-08 | 261 | 261 | 256 | 258 | 7,400 | 258 |
| 2015-09-07 | 257 | 260 | 250 | 260 | 10,500 | 260 |
| 2015-09-04 | 259 | 264 | 255 | 258 | 20,400 | 258 |
| 2015-09-03 | 261 | 264 | 259 | 263 | 7,500 | 263 |
| 2015-09-02 | 260 | 265 | 260 | 263 | 10,200 | 263 |
| 2015-09-01 | 263 | 266 | 261 | 264 | 7,800 | 264 |
| 2015-08-31 | 267 | 286 | 260 | 264 | 21,300 | 264 |
| 2015-08-28 | 255 | 263 | 255 | 258 | 15,800 | 258 |
| 2015-08-27 | 250 | 257 | 250 | 255 | 13,300 | 255 |
| 2015-08-26 | 245 | 255 | 244 | 255 | 22,200 | 255 |
| 2015-08-25 | 235 | 249 | 209 | 239 | 67,300 | 239 |
| 2015-08-24 | 270 | 274 | 258 | 259 | 33,700 | 259 |
| 2015-08-21 | 283 | 284 | 277 | 278 | 21,400 | 278 |
| 2015-08-20 | 285 | 289 | 285 | 285 | 9,600 | 285 |
| 2015-08-19 | 289 | 290 | 286 | 286 | 6,600 | 286 |
| 2015-08-18 | 290 | 290 | 275 | 288 | 39,900 | 288 |
| 2015-08-17 | 278 | 293 | 278 | 288 | 63,900 | 288 |
| 2015-08-14 | 275 | 277 | 275 | 275 | 4,800 | 275 |
| 2015-08-13 | 273 | 276 | 273 | 274 | 5,700 | 274 |
| 2015-08-12 | 273 | 275 | 273 | 274 | 14,300 | 274 |
| 2015-08-11 | 279 | 281 | 272 | 274 | 40,800 | 274 |
| 2015-08-10 | 284 | 285 | 271 | 277 | 60,100 | 277 |
| 2015-08-07 | 292 | 292 | 277 | 288 | 37,100 | 288 |
| 2015-08-06 | 290 | 290 | 288 | 290 | 10,500 | 290 |
| 2015-08-05 | 288 | 291 | 288 | 290 | 13,700 | 290 |
| 2015-08-04 | 290 | 290 | 286 | 289 | 6,800 | 289 |
| 2015-08-03 | 291 | 291 | 288 | 290 | 11,400 | 290 |
| 2015-07-31 | 291 | 291 | 288 | 289 | 13,500 | 289 |
| 2015-07-30 | 289 | 291 | 289 | 291 | 8,300 | 291 |
| 2015-07-29 | 291 | 294 | 290 | 291 | 3,900 | 291 |
| 2015-07-28 | 293 | 294 | 290 | 293 | 17,300 | 293 |
| 2015-07-27 | 299 | 299 | 290 | 293 | 39,600 | 293 |
| 2015-07-24 | 298 | 299 | 296 | 297 | 3,000 | 297 |
| 2015-07-23 | 297 | 298 | 296 | 298 | 4,300 | 298 |
| 2015-07-22 | 298 | 298 | 295 | 295 | 5,100 | 295 |
| 2015-07-21 | 298 | 298 | 295 | 296 | 6,600 | 296 |
| 2015-07-17 | 296 | 297 | 295 | 296 | 7,600 | 296 |
| 2015-07-16 | 295 | 296 | 294 | 296 | 3,500 | 296 |
| 2015-07-15 | 296 | 296 | 292 | 295 | 9,900 | 295 |
| 2015-07-14 | 293 | 296 | 293 | 295 | 20,200 | 295 |
| 2015-07-13 | 292 | 292 | 289 | 289 | 4,500 | 289 |
| 2015-07-10 | 292 | 294 | 286 | 289 | 18,400 | 289 |
| 2015-07-09 | 289 | 289 | 276 | 287 | 58,900 | 287 |
| 2015-07-08 | 300 | 300 | 290 | 291 | 62,500 | 291 |
| 2015-07-07 | 299 | 300 | 298 | 298 | 5,000 | 298 |
| 2015-07-06 | 300 | 300 | 297 | 297 | 13,900 | 297 |
| 2015-07-03 | 300 | 300 | 296 | 298 | 16,100 | 298 |
| 2015-07-02 | 299 | 300 | 298 | 300 | 10,200 | 300 |
| 2015-07-01 | 297 | 299 | 297 | 298 | 10,600 | 298 |
| 2015-06-30 | 296 | 299 | 296 | 298 | 13,500 | 298 |
| 2015-06-29 | 298 | 299 | 297 | 298 | 23,600 | 298 |
| 2015-06-26 | 305 | 305 | 299 | 299 | 36,900 | 299 |
| 2015-06-25 | 299 | 301 | 299 | 300 | 5,600 | 300 |
| 2015-06-24 | 300 | 301 | 298 | 300 | 12,100 | 300 |
| 2015-06-23 | 299 | 303 | 299 | 300 | 20,300 | 300 |
| 2015-06-22 | 298 | 298 | 297 | 298 | 4,200 | 298 |
| 2015-06-19 | 298 | 299 | 297 | 297 | 13,300 | 297 |
| 2015-06-18 | 298 | 299 | 297 | 297 | 25,200 | 297 |
| 2015-06-17 | 298 | 300 | 298 | 298 | 13,200 | 298 |
| 2015-06-16 | 299 | 300 | 298 | 299 | 9,300 | 299 |
| 2015-06-15 | 300 | 301 | 299 | 299 | 10,700 | 299 |
| 2015-06-12 | 301 | 301 | 298 | 300 | 19,500 | 300 |
| 2015-06-11 | 302 | 302 | 299 | 300 | 6,700 | 300 |
| 2015-06-10 | 300 | 300 | 299 | 299 | 12,800 | 299 |
| 2015-06-09 | 301 | 304 | 298 | 299 | 24,400 | 299 |
| 2015-06-08 | 301 | 303 | 300 | 303 | 7,500 | 303 |
| 2015-06-05 | 303 | 304 | 300 | 300 | 11,900 | 300 |
| 2015-06-04 | 309 | 311 | 302 | 302 | 46,400 | 302 |
| 2015-06-03 | 304 | 309 | 303 | 309 | 22,500 | 309 |
| 2015-06-02 | 302 | 305 | 301 | 303 | 13,000 | 303 |
| 2015-06-01 | 302 | 303 | 301 | 301 | 14,200 | 301 |
| 2015-05-29 | 301 | 304 | 299 | 302 | 19,500 | 302 |
| 2015-05-28 | 302 | 302 | 299 | 300 | 10,800 | 300 |
| 2015-05-27 | 299 | 301 | 298 | 301 | 8,500 | 301 |
| 2015-05-26 | 300 | 300 | 298 | 299 | 11,300 | 299 |
| 2015-05-25 | 299 | 300 | 298 | 299 | 11,400 | 299 |
| 2015-05-22 | 298 | 300 | 297 | 299 | 9,400 | 299 |
| 2015-05-21 | 299 | 300 | 298 | 299 | 14,300 | 299 |
| 2015-05-20 | 299 | 299 | 297 | 298 | 5,800 | 298 |
| 2015-05-19 | 300 | 300 | 297 | 298 | 27,600 | 298 |
| 2015-05-18 | 297 | 301 | 297 | 301 | 21,500 | 301 |
| 2015-05-15 | 298 | 301 | 298 | 301 | 8,400 | 301 |
| 2015-05-14 | 298 | 300 | 295 | 299 | 21,700 | 299 |
| 2015-05-13 | 297 | 300 | 297 | 297 | 8,400 | 297 |
| 2015-05-12 | 300 | 300 | 298 | 300 | 6,100 | 300 |
| 2015-05-11 | 299 | 301 | 298 | 299 | 18,400 | 299 |
| 2015-05-08 | 300 | 302 | 297 | 297 | 27,500 | 297 |
| 2015-05-07 | 302 | 302 | 298 | 300 | 8,800 | 300 |
| 2015-05-01 | 299 | 300 | 296 | 297 | 10,200 | 297 |
| 2015-04-30 | 305 | 305 | 293 | 299 | 65,300 | 299 |
| 2015-04-28 | 308 | 312 | 304 | 306 | 21,200 | 306 |
| 2015-04-27 | 315 | 315 | 304 | 308 | 23,300 | 308 |
| 2015-04-24 | 303 | 325 | 303 | 309 | 187,000 | 309 |
| 2015-04-23 | 300 | 302 | 298 | 302 | 26,000 | 302 |
| 2015-04-22 | 298 | 299 | 297 | 298 | 10,100 | 298 |
| 2015-04-21 | 300 | 300 | 297 | 298 | 17,400 | 298 |
| 2015-04-20 | 299 | 299 | 298 | 298 | 15,800 | 298 |
| 2015-04-17 | 301 | 301 | 297 | 297 | 15,100 | 297 |
| 2015-04-16 | 299 | 300 | 297 | 300 | 14,200 | 300 |
| 2015-04-15 | 300 | 301 | 297 | 298 | 25,100 | 298 |
| 2015-04-14 | 299 | 299 | 296 | 299 | 30,400 | 299 |
| 2015-04-13 | 296 | 299 | 295 | 299 | 14,400 | 299 |
| 2015-04-10 | 299 | 299 | 292 | 296 | 24,200 | 296 |
| 2015-04-09 | 301 | 301 | 295 | 297 | 18,200 | 297 |
| 2015-04-08 | 299 | 303 | 294 | 300 | 30,600 | 300 |
| 2015-04-07 | 297 | 299 | 296 | 299 | 12,600 | 299 |
| 2015-04-06 | 295 | 297 | 290 | 296 | 16,800 | 296 |
| 2015-04-03 | 295 | 297 | 294 | 296 | 5,400 | 296 |
| 2015-04-02 | 296 | 298 | 293 | 297 | 6,400 | 297 |
| 2015-04-01 | 295 | 298 | 294 | 296 | 2,900 | 296 |
| 2015-03-31 | 296 | 299 | 295 | 298 | 8,800 | 298 |
| 2015-03-30 | 297 | 299 | 293 | 296 | 6,300 | 296 |
| 2015-03-27 | 294 | 297 | 291 | 293 | 28,700 | 293 |
| 2015-03-26 | 302 | 305 | 299 | 302 | 44,700 | 302 |
| 2015-03-25 | 303 | 304 | 300 | 303 | 38,900 | 303 |
| 2015-03-24 | 303 | 303 | 301 | 301 | 30,000 | 301 |
| 2015-03-23 | 302 | 303 | 300 | 303 | 18,800 | 303 |
| 2015-03-20 | 301 | 303 | 300 | 301 | 26,000 | 301 |
| 2015-03-19 | 305 | 306 | 297 | 301 | 132,900 | 301 |
| 2015-03-18 | 309 | 320 | 304 | 312 | 47,300 | 312 |
| 2015-03-17 | 320 | 323 | 307 | 311 | 119,000 | 311 |
| 2015-03-16 | 325 | 345 | 305 | 322 | 347,500 | 322 |
| 2015-03-13 | 317 | 333 | 309 | 319 | 252,100 | 319 |
| 2015-03-12 | 303 | 307 | 301 | 303 | 81,900 | 303 |
| 2015-03-11 | 300 | 302 | 300 | 302 | 8,600 | 302 |
| 2015-03-10 | 303 | 303 | 299 | 302 | 25,400 | 302 |
| 2015-03-09 | 303 | 304 | 301 | 302 | 13,300 | 302 |
| 2015-03-06 | 301 | 303 | 300 | 300 | 16,000 | 300 |
| 2015-03-05 | 301 | 303 | 300 | 302 | 3,700 | 302 |
| 2015-03-04 | 301 | 302 | 299 | 301 | 6,500 | 301 |
| 2015-03-03 | 300 | 302 | 300 | 302 | 23,400 | 302 |
| 2015-03-02 | 301 | 302 | 300 | 300 | 22,400 | 300 |
| 2015-02-27 | 301 | 302 | 300 | 302 | 4,400 | 302 |
| 2015-02-26 | 301 | 302 | 300 | 300 | 24,000 | 300 |
| 2015-02-25 | 299 | 303 | 299 | 301 | 56,100 | 301 |
| 2015-02-24 | 301 | 304 | 301 | 304 | 19,200 | 304 |
| 2015-02-23 | 302 | 303 | 300 | 300 | 12,300 | 300 |
| 2015-02-20 | 303 | 304 | 301 | 302 | 8,100 | 302 |
| 2015-02-19 | 303 | 305 | 302 | 305 | 12,900 | 305 |
| 2015-02-18 | 302 | 303 | 301 | 302 | 4,300 | 302 |
| 2015-02-17 | 301 | 302 | 300 | 301 | 8,100 | 301 |
| 2015-02-16 | 300 | 301 | 300 | 301 | 8,800 | 301 |
| 2015-02-13 | 299 | 300 | 297 | 300 | 7,000 | 300 |
| 2015-02-12 | 301 | 301 | 298 | 301 | 6,000 | 301 |
| 2015-02-10 | 305 | 305 | 297 | 300 | 21,200 | 300 |
| 2015-02-09 | 300 | 303 | 300 | 303 | 13,000 | 303 |
| 2015-02-06 | 300 | 303 | 296 | 300 | 13,300 | 300 |
| 2015-02-05 | 295 | 302 | 291 | 302 | 28,700 | 302 |
| 2015-02-04 | 296 | 301 | 295 | 298 | 18,100 | 298 |
| 2015-02-03 | 301 | 302 | 297 | 297 | 11,700 | 297 |
| 2015-02-02 | 301 | 303 | 300 | 301 | 4,000 | 301 |
| 2015-01-30 | 300 | 305 | 300 | 305 | 14,600 | 305 |
| 2015-01-29 | 304 | 305 | 303 | 303 | 13,800 | 303 |
| 2015-01-28 | 300 | 305 | 300 | 305 | 7,400 | 305 |
| 2015-01-27 | 303 | 305 | 300 | 305 | 6,600 | 305 |
| 2015-01-26 | 300 | 303 | 299 | 303 | 7,400 | 303 |
| 2015-01-23 | 304 | 304 | 295 | 302 | 15,500 | 302 |
| 2015-01-22 | 304 | 305 | 302 | 304 | 6,500 | 304 |
| 2015-01-21 | 304 | 306 | 302 | 302 | 16,700 | 302 |
| 2015-01-20 | 302 | 305 | 302 | 303 | 9,700 | 303 |
| 2015-01-19 | 301 | 302 | 300 | 302 | 5,700 | 302 |
| 2015-01-16 | 302 | 302 | 298 | 301 | 11,600 | 301 |
| 2015-01-15 | 303 | 303 | 300 | 302 | 9,700 | 302 |
| 2015-01-14 | 301 | 303 | 300 | 303 | 5,400 | 303 |
| 2015-01-13 | 302 | 303 | 300 | 302 | 14,400 | 302 |
| 2015-01-09 | 309 | 309 | 302 | 303 | 25,800 | 303 |
| 2015-01-08 | 303 | 315 | 303 | 305 | 48,100 | 305 |
| 2015-01-07 | 304 | 306 | 299 | 305 | 10,300 | 305 |
| 2015-01-06 | 310 | 310 | 302 | 306 | 20,500 | 306 |
| 2015-01-05 | 308 | 315 | 308 | 313 | 24,800 | 313 |
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
