9709 NCS&A(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 1,603 | 1,637 | 1,579 | 1,629 | 9,600 | 1,629 |
| 2025-11-20 | 1,595 | 1,615 | 1,590 | 1,604 | 8,200 | 1,604 |
| 2025-11-19 | 1,593 | 1,606 | 1,580 | 1,590 | 14,300 | 1,590 |
| 2025-11-18 | 1,609 | 1,609 | 1,583 | 1,593 | 21,100 | 1,593 |
| 2025-11-17 | 1,618 | 1,627 | 1,596 | 1,612 | 10,000 | 1,612 |
| 2025-11-14 | 1,620 | 1,647 | 1,616 | 1,618 | 14,000 | 1,618 |
| 2025-11-13 | 1,641 | 1,662 | 1,615 | 1,652 | 18,200 | 1,652 |
| 2025-11-12 | 1,610 | 1,641 | 1,600 | 1,641 | 16,400 | 1,641 |
| 2025-11-11 | 1,637 | 1,637 | 1,610 | 1,626 | 9,800 | 1,626 |
| 2025-11-10 | 1,627 | 1,640 | 1,617 | 1,638 | 11,500 | 1,638 |
| 2025-11-07 | 1,637 | 1,637 | 1,607 | 1,627 | 8,900 | 1,627 |
| 2025-11-06 | 1,623 | 1,646 | 1,610 | 1,637 | 12,600 | 1,637 |
| 2025-11-05 | 1,638 | 1,638 | 1,561 | 1,607 | 43,900 | 1,607 |
| 2025-11-04 | 1,668 | 1,668 | 1,625 | 1,632 | 29,000 | 1,632 |
| 2025-10-31 | 1,774 | 1,778 | 1,606 | 1,668 | 121,800 | 1,668 |
| 2025-10-30 | 1,683 | 1,736 | 1,683 | 1,736 | 27,400 | 1,736 |
| 2025-10-29 | 1,712 | 1,712 | 1,683 | 1,693 | 32,800 | 1,693 |
| 2025-10-28 | 1,711 | 1,745 | 1,707 | 1,709 | 23,200 | 1,709 |
| 2025-10-27 | 1,730 | 1,740 | 1,718 | 1,733 | 28,900 | 1,733 |
| 2025-10-24 | 1,719 | 1,730 | 1,710 | 1,730 | 25,000 | 1,730 |
| 2025-10-23 | 1,725 | 1,725 | 1,702 | 1,719 | 11,100 | 1,719 |
| 2025-10-22 | 1,691 | 1,725 | 1,690 | 1,725 | 50,500 | 1,725 |
| 2025-10-21 | 1,679 | 1,698 | 1,660 | 1,691 | 27,900 | 1,691 |
| 2025-10-20 | 1,666 | 1,691 | 1,652 | 1,679 | 51,100 | 1,679 |
| 2025-10-17 | 1,689 | 1,689 | 1,641 | 1,664 | 39,400 | 1,664 |
| 2025-10-16 | 1,709 | 1,712 | 1,655 | 1,670 | 34,500 | 1,670 |
| 2025-10-15 | 1,667 | 1,707 | 1,667 | 1,707 | 27,800 | 1,707 |
| 2025-10-14 | 1,670 | 1,686 | 1,644 | 1,657 | 38,800 | 1,657 |
| 2025-10-10 | 1,686 | 1,706 | 1,682 | 1,699 | 15,100 | 1,699 |
| 2025-10-09 | 1,715 | 1,721 | 1,690 | 1,690 | 9,500 | 1,690 |
| 2025-10-08 | 1,698 | 1,728 | 1,698 | 1,706 | 20,700 | 1,706 |
| 2025-10-07 | 1,718 | 1,720 | 1,684 | 1,695 | 15,500 | 1,695 |
| 2025-10-06 | 1,742 | 1,742 | 1,697 | 1,718 | 20,900 | 1,718 |
| 2025-10-03 | 1,669 | 1,716 | 1,669 | 1,702 | 26,000 | 1,702 |
| 2025-10-02 | 1,688 | 1,688 | 1,666 | 1,672 | 7,500 | 1,672 |
| 2025-10-01 | 1,711 | 1,715 | 1,675 | 1,675 | 16,500 | 1,675 |
| 2025-09-30 | 1,757 | 1,765 | 1,710 | 1,711 | 16,600 | 1,711 |
| 2025-09-29 | 1,687 | 1,742 | 1,684 | 1,740 | 67,200 | 1,740 |
| 2025-09-26 | 1,738 | 1,738 | 1,660 | 1,718 | 171,100 | 1,718 |
| 2025-09-25 | 1,470 | 1,470 | 1,443 | 1,460 | 21,200 | 1,460 |
| 2025-09-24 | 1,514 | 1,514 | 1,464 | 1,470 | 24,900 | 1,470 |
| 2025-09-22 | 1,506 | 1,528 | 1,505 | 1,526 | 32,400 | 1,526 |
| 2025-09-19 | 1,503 | 1,513 | 1,480 | 1,501 | 32,100 | 1,501 |
| 2025-09-18 | 1,487 | 1,512 | 1,482 | 1,502 | 52,800 | 1,502 |
| 2025-09-17 | 1,483 | 1,497 | 1,464 | 1,480 | 24,600 | 1,480 |
| 2025-09-16 | 1,452 | 1,490 | 1,443 | 1,483 | 80,400 | 1,483 |
| 2025-09-12 | 1,469 | 1,487 | 1,458 | 1,458 | 18,900 | 1,458 |
| 2025-09-11 | 1,472 | 1,472 | 1,442 | 1,467 | 46,500 | 1,467 |
| 2025-09-10 | 1,478 | 1,489 | 1,473 | 1,479 | 27,100 | 1,479 |
| 2025-09-09 | 1,515 | 1,515 | 1,477 | 1,481 | 46,200 | 1,481 |
| 2025-09-08 | 1,494 | 1,516 | 1,477 | 1,516 | 23,100 | 1,516 |
| 2025-09-05 | 1,500 | 1,510 | 1,489 | 1,494 | 27,900 | 1,494 |
| 2025-09-04 | 1,510 | 1,519 | 1,498 | 1,503 | 26,400 | 1,503 |
| 2025-09-03 | 1,497 | 1,507 | 1,485 | 1,499 | 27,800 | 1,499 |
| 2025-09-02 | 1,501 | 1,519 | 1,499 | 1,499 | 24,100 | 1,499 |
| 2025-09-01 | 1,469 | 1,511 | 1,466 | 1,491 | 50,500 | 1,491 |
| 2025-08-29 | 1,463 | 1,488 | 1,460 | 1,464 | 31,000 | 1,464 |
| 2025-08-28 | 1,475 | 1,488 | 1,428 | 1,463 | 74,100 | 1,463 |
| 2025-08-27 | 1,491 | 1,522 | 1,480 | 1,482 | 38,400 | 1,482 |
| 2025-08-26 | 1,457 | 1,500 | 1,452 | 1,488 | 45,800 | 1,488 |
| 2025-08-25 | 1,451 | 1,475 | 1,447 | 1,458 | 56,200 | 1,458 |
| 2025-08-22 | 1,527 | 1,527 | 1,431 | 1,433 | 113,700 | 1,433 |
| 2025-08-21 | 1,448 | 1,545 | 1,405 | 1,537 | 186,400 | 1,537 |
| 2025-08-20 | 1,328 | 1,415 | 1,326 | 1,389 | 400,400 | 1,389 |
| 2025-08-19 | 1,160 | 1,162 | 1,154 | 1,162 | 5,200 | 1,162 |
| 2025-08-18 | 1,167 | 1,169 | 1,153 | 1,160 | 6,700 | 1,160 |
| 2025-08-15 | 1,166 | 1,166 | 1,156 | 1,164 | 3,100 | 1,164 |
| 2025-08-14 | 1,162 | 1,165 | 1,156 | 1,163 | 4,500 | 1,163 |
| 2025-08-13 | 1,148 | 1,164 | 1,148 | 1,162 | 9,200 | 1,162 |
| 2025-08-12 | 1,152 | 1,164 | 1,137 | 1,146 | 30,100 | 1,146 |
| 2025-08-08 | 1,163 | 1,171 | 1,145 | 1,150 | 17,600 | 1,150 |
| 2025-08-07 | 1,180 | 1,180 | 1,165 | 1,169 | 5,300 | 1,169 |
| 2025-08-06 | 1,172 | 1,187 | 1,164 | 1,173 | 8,800 | 1,173 |
| 2025-08-05 | 1,189 | 1,189 | 1,165 | 1,167 | 13,300 | 1,167 |
| 2025-08-04 | 1,170 | 1,184 | 1,150 | 1,184 | 19,200 | 1,184 |
| 2025-08-01 | 1,190 | 1,279 | 1,154 | 1,180 | 203,300 | 1,180 |
| 2025-07-31 | 1,147 | 1,155 | 1,142 | 1,155 | 11,300 | 1,155 |
| 2025-07-30 | 1,147 | 1,156 | 1,133 | 1,147 | 9,000 | 1,147 |
| 2025-07-29 | 1,148 | 1,166 | 1,143 | 1,153 | 4,200 | 1,153 |
| 2025-07-28 | 1,170 | 1,179 | 1,145 | 1,148 | 22,500 | 1,148 |
| 2025-07-25 | 1,155 | 1,177 | 1,150 | 1,163 | 4,400 | 1,163 |
| 2025-07-24 | 1,150 | 1,205 | 1,146 | 1,160 | 24,800 | 1,160 |
| 2025-07-23 | 1,159 | 1,159 | 1,147 | 1,147 | 1,800 | 1,147 |
| 2025-07-22 | 1,130 | 1,165 | 1,124 | 1,159 | 17,400 | 1,159 |
| 2025-07-18 | 1,127 | 1,135 | 1,104 | 1,127 | 20,300 | 1,127 |
| 2025-07-17 | 1,123 | 1,140 | 1,113 | 1,127 | 12,000 | 1,127 |
| 2025-07-16 | 1,131 | 1,165 | 1,118 | 1,126 | 17,700 | 1,126 |
| 2025-07-15 | 1,139 | 1,144 | 1,133 | 1,133 | 3,000 | 1,133 |
| 2025-07-14 | 1,146 | 1,160 | 1,132 | 1,141 | 15,100 | 1,141 |
| 2025-07-11 | 1,160 | 1,163 | 1,127 | 1,145 | 18,400 | 1,145 |
| 2025-07-10 | 1,133 | 1,167 | 1,133 | 1,137 | 16,500 | 1,137 |
| 2025-07-09 | 1,147 | 1,154 | 1,126 | 1,135 | 13,900 | 1,135 |
| 2025-07-08 | 1,141 | 1,141 | 1,130 | 1,141 | 4,900 | 1,141 |
| 2025-07-07 | 1,120 | 1,141 | 1,120 | 1,141 | 11,500 | 1,141 |
| 2025-07-04 | 1,131 | 1,131 | 1,118 | 1,120 | 4,600 | 1,120 |
| 2025-07-03 | 1,120 | 1,125 | 1,113 | 1,119 | 10,700 | 1,119 |
| 2025-07-02 | 1,145 | 1,145 | 1,120 | 1,120 | 9,800 | 1,120 |
| 2025-07-01 | 1,158 | 1,169 | 1,142 | 1,145 | 17,600 | 1,145 |
| 2025-06-30 | 1,149 | 1,181 | 1,144 | 1,172 | 16,100 | 1,172 |
| 2025-06-27 | 1,113 | 1,156 | 1,113 | 1,150 | 15,800 | 1,150 |
| 2025-06-26 | 1,137 | 1,137 | 1,106 | 1,113 | 23,500 | 1,113 |
| 2025-06-25 | 1,099 | 1,121 | 1,095 | 1,120 | 13,400 | 1,120 |
| 2025-06-24 | 1,120 | 1,127 | 1,096 | 1,100 | 20,300 | 1,100 |
| 2025-06-23 | 1,126 | 1,126 | 1,101 | 1,119 | 8,500 | 1,119 |
| 2025-06-20 | 1,143 | 1,143 | 1,122 | 1,127 | 6,100 | 1,127 |
| 2025-06-19 | 1,150 | 1,150 | 1,115 | 1,140 | 17,500 | 1,140 |
| 2025-06-18 | 1,178 | 1,178 | 1,142 | 1,142 | 7,800 | 1,142 |
| 2025-06-17 | 1,159 | 1,178 | 1,145 | 1,178 | 22,300 | 1,178 |
| 2025-06-16 | 1,175 | 1,176 | 1,147 | 1,157 | 18,600 | 1,157 |
| 2025-06-13 | 1,202 | 1,202 | 1,173 | 1,175 | 22,500 | 1,175 |
| 2025-06-12 | 1,226 | 1,231 | 1,201 | 1,202 | 19,300 | 1,202 |
| 2025-06-11 | 1,216 | 1,228 | 1,203 | 1,219 | 13,000 | 1,219 |
| 2025-06-10 | 1,190 | 1,222 | 1,181 | 1,210 | 34,100 | 1,210 |
| 2025-06-09 | 1,190 | 1,205 | 1,182 | 1,195 | 10,100 | 1,195 |
| 2025-06-06 | 1,190 | 1,197 | 1,181 | 1,188 | 16,400 | 1,188 |
| 2025-06-05 | 1,195 | 1,208 | 1,184 | 1,190 | 21,900 | 1,190 |
| 2025-06-04 | 1,204 | 1,213 | 1,193 | 1,195 | 18,400 | 1,195 |
| 2025-06-03 | 1,206 | 1,206 | 1,184 | 1,204 | 15,500 | 1,204 |
| 2025-06-02 | 1,195 | 1,205 | 1,181 | 1,199 | 24,600 | 1,199 |
| 2025-05-30 | 1,198 | 1,210 | 1,181 | 1,194 | 23,700 | 1,194 |
| 2025-05-29 | 1,181 | 1,210 | 1,181 | 1,201 | 54,700 | 1,201 |
| 2025-05-28 | 1,222 | 1,222 | 1,180 | 1,183 | 69,500 | 1,183 |
| 2025-05-27 | 1,215 | 1,247 | 1,209 | 1,224 | 108,700 | 1,224 |
| 2025-05-26 | 1,198 | 1,198 | 1,154 | 1,185 | 46,600 | 1,185 |
| 2025-05-23 | 1,161 | 1,209 | 1,161 | 1,200 | 39,000 | 1,200 |
| 2025-05-22 | 1,169 | 1,178 | 1,155 | 1,159 | 17,100 | 1,159 |
| 2025-05-21 | 1,127 | 1,169 | 1,122 | 1,169 | 19,500 | 1,169 |
| 2025-05-20 | 1,147 | 1,181 | 1,121 | 1,121 | 41,700 | 1,121 |
| 2025-05-19 | 1,098 | 1,177 | 1,090 | 1,153 | 204,300 | 1,153 |
| 2025-05-16 | 1,048 | 1,097 | 1,029 | 1,085 | 45,100 | 1,085 |
| 2025-05-15 | 1,053 | 1,074 | 1,048 | 1,048 | 48,300 | 1,048 |
| 2025-05-14 | 1,021 | 1,029 | 1,010 | 1,028 | 12,600 | 1,028 |
| 2025-05-13 | 1,021 | 1,037 | 1,020 | 1,024 | 13,100 | 1,024 |
| 2025-05-12 | 1,023 | 1,041 | 1,020 | 1,035 | 21,100 | 1,035 |
| 2025-05-09 | 1,026 | 1,045 | 1,026 | 1,034 | 8,800 | 1,034 |
| 2025-05-08 | 1,028 | 1,032 | 1,020 | 1,026 | 13,000 | 1,026 |
| 2025-05-07 | 1,010 | 1,043 | 980 | 1,016 | 61,200 | 1,016 |
| 2025-05-02 | 1,050 | 1,079 | 980 | 1,008 | 106,400 | 1,008 |
| 2025-05-01 | 1,057 | 1,127 | 1,039 | 1,073 | 278,200 | 1,073 |
| 2025-04-30 | 1,027 | 1,057 | 1,027 | 1,057 | 30,200 | 1,057 |
| 2025-04-28 | 1,000 | 1,040 | 975 | 1,016 | 196,100 | 1,016 |
| 2025-04-25 | 979 | 1,020 | 945 | 985 | 63,700 | 985 |
| 2025-04-24 | 951 | 989 | 933 | 980 | 97,900 | 980 |
| 2025-04-23 | 942 | 959 | 942 | 949 | 12,500 | 949 |
| 2025-04-22 | 959 | 967 | 942 | 942 | 19,000 | 942 |
| 2025-04-21 | 954 | 969 | 944 | 959 | 32,300 | 959 |
| 2025-04-18 | 974 | 979 | 940 | 954 | 88,700 | 954 |
| 2025-04-17 | 942 | 968 | 940 | 966 | 29,000 | 966 |
| 2025-04-16 | 934 | 943 | 928 | 942 | 32,800 | 942 |
| 2025-04-15 | 893 | 922 | 876 | 922 | 28,700 | 922 |
| 2025-04-14 | 887 | 900 | 869 | 893 | 11,100 | 893 |
| 2025-04-11 | 880 | 887 | 858 | 887 | 5,500 | 887 |
| 2025-04-10 | 875 | 894 | 875 | 881 | 5,900 | 881 |
| 2025-04-09 | 852 | 870 | 838 | 857 | 9,800 | 857 |
| 2025-04-08 | 861 | 867 | 847 | 852 | 6,900 | 852 |
| 2025-04-07 | 798 | 836 | 790 | 831 | 22,400 | 831 |
| 2025-04-04 | 906 | 906 | 870 | 873 | 22,100 | 873 |
| 2025-04-03 | 912 | 938 | 912 | 916 | 8,200 | 916 |
| 2025-04-02 | 928 | 940 | 927 | 939 | 10,100 | 939 |
| 2025-04-01 | 935 | 935 | 924 | 928 | 12,900 | 928 |
| 2025-03-31 | 920 | 937 | 920 | 923 | 26,000 | 923 |
| 2025-03-28 | 900 | 933 | 899 | 933 | 17,100 | 933 |
| 2025-03-27 | 938 | 949 | 929 | 938 | 25,000 | 938 |
| 2025-03-26 | 937 | 938 | 927 | 937 | 19,400 | 937 |
| 2025-03-25 | 924 | 930 | 917 | 923 | 16,000 | 923 |
| 2025-03-24 | 943 | 943 | 918 | 918 | 14,400 | 918 |
| 2025-03-21 | 914 | 936 | 914 | 924 | 17,900 | 924 |
| 2025-03-19 | 912 | 916 | 912 | 913 | 3,900 | 913 |
| 2025-03-18 | 904 | 915 | 900 | 913 | 6,200 | 913 |
| 2025-03-17 | 906 | 912 | 900 | 906 | 7,200 | 906 |
| 2025-03-14 | 901 | 910 | 901 | 907 | 5,900 | 907 |
| 2025-03-13 | 919 | 919 | 908 | 908 | 15,900 | 908 |
| 2025-03-12 | 908 | 910 | 901 | 908 | 8,900 | 908 |
| 2025-03-11 | 900 | 904 | 890 | 904 | 18,000 | 904 |
| 2025-03-10 | 909 | 915 | 905 | 906 | 9,700 | 906 |
| 2025-03-07 | 911 | 911 | 907 | 909 | 9,000 | 909 |
| 2025-03-06 | 911 | 915 | 900 | 911 | 18,000 | 911 |
| 2025-03-05 | 890 | 924 | 882 | 914 | 41,300 | 914 |
| 2025-03-04 | 900 | 923 | 891 | 897 | 126,400 | 897 |
| 2025-03-03 | 850 | 861 | 844 | 849 | 4,200 | 849 |
| 2025-02-28 | 864 | 865 | 835 | 840 | 24,700 | 840 |
| 2025-02-27 | 870 | 878 | 862 | 865 | 5,000 | 865 |
| 2025-02-26 | 855 | 860 | 853 | 859 | 11,900 | 859 |
| 2025-02-25 | 863 | 874 | 863 | 873 | 3,100 | 873 |
| 2025-02-21 | 877 | 877 | 862 | 871 | 7,000 | 871 |
| 2025-02-20 | 864 | 864 | 852 | 862 | 7,200 | 862 |
| 2025-02-19 | 865 | 869 | 865 | 865 | 2,100 | 865 |
| 2025-02-18 | 858 | 870 | 858 | 865 | 3,900 | 865 |
| 2025-02-17 | 871 | 871 | 862 | 862 | 10,700 | 862 |
| 2025-02-14 | 880 | 880 | 871 | 875 | 4,900 | 875 |
| 2025-02-13 | 885 | 885 | 879 | 881 | 3,400 | 881 |
| 2025-02-12 | 887 | 889 | 883 | 885 | 4,500 | 885 |
| 2025-02-10 | 890 | 890 | 881 | 885 | 6,800 | 885 |
| 2025-02-07 | 890 | 896 | 883 | 891 | 8,200 | 891 |
| 2025-02-06 | 883 | 883 | 872 | 877 | 10,300 | 877 |
| 2025-02-05 | 870 | 885 | 850 | 871 | 18,300 | 871 |
| 2025-02-04 | 861 | 883 | 860 | 868 | 50,300 | 868 |
| 2025-02-03 | 819 | 834 | 816 | 829 | 25,800 | 829 |
| 2025-01-31 | 826 | 827 | 803 | 819 | 17,900 | 819 |
| 2025-01-30 | 823 | 828 | 817 | 826 | 8,600 | 826 |
| 2025-01-29 | 825 | 826 | 819 | 823 | 2,100 | 823 |
| 2025-01-28 | 817 | 825 | 817 | 825 | 7,100 | 825 |
| 2025-01-27 | 812 | 819 | 811 | 819 | 9,800 | 819 |
| 2025-01-24 | 810 | 813 | 808 | 811 | 9,300 | 811 |
| 2025-01-23 | 810 | 812 | 808 | 811 | 12,500 | 811 |
| 2025-01-22 | 803 | 807 | 802 | 807 | 5,400 | 807 |
| 2025-01-21 | 812 | 814 | 803 | 805 | 7,200 | 805 |
| 2025-01-20 | 808 | 816 | 807 | 814 | 6,400 | 814 |
| 2025-01-17 | 804 | 811 | 801 | 810 | 4,700 | 810 |
| 2025-01-16 | 809 | 809 | 804 | 805 | 4,300 | 805 |
| 2025-01-15 | 813 | 816 | 800 | 809 | 22,400 | 809 |
| 2025-01-14 | 821 | 821 | 810 | 814 | 4,600 | 814 |
| 2025-01-10 | 825 | 830 | 821 | 821 | 4,300 | 821 |
| 2025-01-09 | 837 | 838 | 828 | 828 | 2,800 | 828 |
| 2025-01-08 | 836 | 836 | 833 | 833 | 2,600 | 833 |
| 2025-01-07 | 833 | 837 | 826 | 830 | 3,800 | 830 |
| 2025-01-06 | 821 | 845 | 821 | 835 | 11,600 | 835 |
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