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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 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