9709 NCS&A(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 4,880 | 4,880 | 4,880 | 4,880 | 12,000 | 3,388.89 |
| 1990-12-27 | 4,700 | 4,700 | 4,700 | 4,700 | 4,000 | 3,263.89 |
| 1990-12-26 | 4,570 | 4,570 | 4,550 | 4,550 | 21,000 | 3,159.72 |
| 1990-12-25 | 4,600 | 4,600 | 4,600 | 4,600 | 4,000 | 3,194.44 |
| 1990-12-18 | 4,800 | 4,800 | 4,800 | 4,800 | 6,000 | 3,333.33 |
| 1990-12-14 | 4,800 | 4,800 | 4,800 | 4,800 | 4,000 | 3,333.33 |
| 1990-12-12 | 4,840 | 4,840 | 4,840 | 4,840 | 10,000 | 3,361.11 |
| 1990-12-10 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 3,402.78 |
| 1990-12-07 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 3,333.33 |
| 1990-11-29 | 4,920 | 4,920 | 4,900 | 4,900 | 6,000 | 3,402.78 |
| 1990-11-28 | 5,000 | 5,000 | 4,970 | 4,970 | 6,000 | 3,451.39 |
| 1990-11-27 | 5,290 | 5,290 | 4,950 | 4,950 | 6,000 | 3,437.50 |
| 1990-11-26 | 5,300 | 5,300 | 5,300 | 5,300 | 3,000 | 3,680.56 |
| 1990-11-22 | 5,300 | 5,300 | 5,300 | 5,300 | 8,000 | 3,680.56 |
| 1990-11-19 | 5,300 | 5,310 | 5,300 | 5,310 | 4,000 | 3,687.50 |
| 1990-11-16 | 5,350 | 5,350 | 5,350 | 5,350 | 7,000 | 3,715.28 |
| 1990-11-15 | 5,300 | 5,390 | 5,300 | 5,350 | 9,000 | 3,715.28 |
| 1990-11-14 | 5,300 | 5,330 | 5,300 | 5,320 | 6,000 | 3,694.44 |
| 1990-11-09 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 3,750 |
| 1990-11-08 | 5,500 | 5,500 | 5,500 | 5,500 | 10,000 | 3,819.44 |
| 1990-11-07 | 5,460 | 5,500 | 5,410 | 5,500 | 12,000 | 3,819.44 |
| 1990-11-06 | 5,420 | 5,500 | 5,420 | 5,460 | 21,000 | 3,791.67 |
| 1990-11-01 | 5,400 | 5,400 | 5,350 | 5,370 | 16,000 | 3,729.17 |
| 1990-10-31 | 5,500 | 5,550 | 5,500 | 5,550 | 16,000 | 3,854.17 |
| 1990-10-30 | 5,550 | 5,550 | 5,500 | 5,500 | 6,000 | 3,819.44 |
| 1990-10-29 | 5,350 | 5,600 | 5,350 | 5,600 | 11,000 | 3,888.89 |
| 1990-10-26 | 5,400 | 5,400 | 5,400 | 5,400 | 10,000 | 3,750 |
| 1990-10-25 | 5,300 | 5,400 | 5,300 | 5,400 | 11,000 | 3,750 |
| 1990-10-24 | 5,100 | 5,100 | 5,000 | 5,000 | 13,000 | 3,472.22 |
| 1990-10-22 | 4,640 | 4,700 | 4,640 | 4,700 | 2,000 | 3,263.89 |
| 1990-10-19 | 4,590 | 4,670 | 4,590 | 4,640 | 5,000 | 3,222.22 |
| 1990-10-18 | 4,640 | 4,640 | 4,510 | 4,510 | 7,000 | 3,131.94 |
| 1990-10-17 | 4,430 | 4,430 | 4,430 | 4,430 | 10,000 | 3,076.39 |
| 1990-10-16 | 4,550 | 4,630 | 4,500 | 4,590 | 40,000 | 3,187.50 |
| 1990-10-15 | 4,600 | 4,650 | 4,600 | 4,650 | 11,000 | 3,229.17 |
| 1990-10-12 | 4,530 | 4,650 | 4,450 | 4,450 | 24,000 | 3,090.28 |
| 1990-10-09 | 5,700 | 5,700 | 5,290 | 5,290 | 5,000 | 3,673.61 |
| 1990-10-08 | 5,150 | 5,180 | 5,150 | 5,180 | 17,000 | 3,597.22 |
| 1990-10-04 | 4,370 | 4,550 | 4,370 | 4,550 | 22,000 | 3,159.72 |
| 1990-10-03 | 4,360 | 4,400 | 4,300 | 4,370 | 40,000 | 3,034.72 |
| 1990-10-02 | 4,230 | 4,360 | 4,230 | 4,300 | 29,000 | 2,986.11 |
| 1990-09-28 | 4,700 | 4,700 | 4,700 | 4,700 | 6,000 | 3,263.89 |
| 1990-09-27 | 4,800 | 4,800 | 4,800 | 4,800 | 17,000 | 3,333.33 |
| 1990-09-21 | 5,900 | 5,950 | 5,900 | 5,900 | 4,000 | 4,097.22 |
| 1990-09-20 | 6,000 | 6,020 | 6,000 | 6,000 | 8,000 | 4,166.67 |
| 1990-09-19 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 4,166.67 |
| 1990-09-18 | 6,100 | 6,100 | 6,100 | 6,100 | 2,000 | 4,236.11 |
| 1990-09-17 | 6,250 | 6,250 | 6,250 | 6,250 | 4,000 | 4,340.28 |
| 1990-09-14 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 | 4,340.28 |
| 1990-09-13 | 6,250 | 6,250 | 6,250 | 6,250 | 4,000 | 4,340.28 |
| 1990-09-11 | 6,250 | 6,250 | 6,250 | 6,250 | 2,000 | 4,340.28 |
| 1990-09-10 | 6,100 | 6,250 | 6,100 | 6,250 | 4,000 | 4,340.28 |
| 1990-09-07 | 6,100 | 6,150 | 6,100 | 6,150 | 3,000 | 4,270.83 |
| 1990-09-06 | 6,400 | 6,400 | 6,200 | 6,200 | 12,000 | 4,305.56 |
| 1990-09-05 | 6,750 | 6,750 | 6,400 | 6,400 | 29,000 | 4,444.44 |
| 1990-09-04 | 6,850 | 6,850 | 6,750 | 6,750 | 2,000 | 4,687.50 |
| 1990-09-03 | 6,930 | 7,000 | 6,930 | 7,000 | 3,000 | 4,861.11 |
| 1990-08-31 | 6,850 | 6,950 | 6,850 | 6,930 | 7,000 | 4,812.50 |
| 1990-08-30 | 6,600 | 6,700 | 6,600 | 6,700 | 12,000 | 4,652.78 |
| 1990-08-29 | 6,600 | 6,600 | 6,550 | 6,600 | 8,000 | 4,583.33 |
| 1990-08-24 | 5,950 | 5,950 | 5,650 | 5,650 | 22,000 | 3,923.61 |
| 1990-08-23 | 6,100 | 6,100 | 6,000 | 6,000 | 42,000 | 4,166.67 |
| 1990-08-22 | 6,550 | 6,660 | 6,300 | 6,300 | 41,000 | 4,375 |
| 1990-08-21 | 6,670 | 6,770 | 6,650 | 6,650 | 15,000 | 4,618.06 |
| 1990-08-20 | 6,720 | 6,720 | 6,720 | 6,720 | 3,000 | 4,666.67 |
| 1990-08-17 | 6,700 | 6,770 | 6,700 | 6,770 | 2,000 | 4,701.39 |
| 1990-08-16 | 6,850 | 6,850 | 6,770 | 6,770 | 7,000 | 4,701.39 |
| 1990-08-15 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 4,652.78 |
| 1990-08-14 | 6,750 | 6,800 | 6,700 | 6,750 | 13,000 | 4,687.50 |
| 1990-08-13 | 6,800 | 6,800 | 6,800 | 6,800 | 15,000 | 4,722.22 |
| 1990-08-10 | 6,950 | 7,010 | 6,950 | 6,990 | 16,000 | 4,854.17 |
| 1990-08-09 | 6,910 | 7,040 | 6,910 | 7,000 | 23,000 | 4,861.11 |
| 1990-08-08 | 6,850 | 6,950 | 6,800 | 6,900 | 38,000 | 4,791.67 |
| 1990-08-07 | 6,900 | 7,000 | 6,900 | 6,900 | 17,000 | 4,791.67 |
| 1990-08-03 | 7,690 | 7,750 | 7,550 | 7,750 | 123,000 | 5,381.94 |
| 1990-08-02 | 7,610 | 7,720 | 7,610 | 7,680 | 29,000 | 5,333.33 |
| 1990-08-01 | 7,750 | 7,750 | 7,600 | 7,600 | 49,000 | 5,277.78 |
| 1990-07-31 | 7,360 | 7,600 | 7,360 | 7,600 | 32,000 | 5,277.78 |
| 1990-07-30 | 7,400 | 7,490 | 7,400 | 7,430 | 15,000 | 5,159.72 |
| 1990-07-27 | 7,700 | 7,700 | 7,400 | 7,450 | 28,000 | 5,173.61 |
| 1990-07-26 | 7,360 | 7,650 | 7,360 | 7,600 | 106,000 | 5,277.78 |
| 1990-07-25 | 7,180 | 7,400 | 7,180 | 7,350 | 60,000 | 5,104.17 |
| 1990-07-24 | 7,150 | 7,250 | 7,150 | 7,230 | 20,000 | 5,020.83 |
| 1990-07-23 | 7,250 | 7,260 | 7,240 | 7,240 | 29,000 | 5,027.78 |
| 1990-07-20 | 7,150 | 7,470 | 7,150 | 7,260 | 72,000 | 5,041.67 |
| 1990-07-19 | 7,060 | 7,300 | 7,060 | 7,150 | 60,000 | 4,965.28 |
| 1990-07-18 | 7,150 | 7,150 | 7,050 | 7,110 | 35,000 | 4,937.50 |
| 1990-07-17 | 7,400 | 7,540 | 7,200 | 7,300 | 48,000 | 5,069.44 |
| 1990-07-16 | 7,620 | 7,640 | 7,480 | 7,590 | 72,000 | 5,270.83 |
| 1990-07-13 | 7,100 | 7,800 | 7,100 | 7,620 | 258,000 | 5,291.67 |
| 1990-07-12 | 6,810 | 7,100 | 6,810 | 7,100 | 91,000 | 4,930.56 |
| 1990-07-11 | 6,850 | 6,860 | 6,800 | 6,830 | 26,000 | 4,743.06 |
| 1990-07-10 | 6,890 | 7,000 | 6,890 | 6,900 | 57,000 | 4,791.67 |
| 1990-07-09 | 6,800 | 7,000 | 6,800 | 6,850 | 64,000 | 4,756.94 |
| 1990-07-06 | 6,500 | 6,700 | 6,490 | 6,700 | 45,000 | 4,652.78 |
| 1990-07-05 | 6,390 | 6,500 | 6,390 | 6,500 | 14,000 | 4,513.89 |
| 1990-07-04 | 6,240 | 6,390 | 6,240 | 6,390 | 21,000 | 4,437.50 |
| 1990-07-03 | 6,290 | 6,350 | 6,270 | 6,270 | 19,000 | 4,354.17 |
| 1990-07-02 | 6,360 | 6,400 | 6,290 | 6,290 | 16,000 | 4,368.06 |
| 1990-06-29 | 6,420 | 6,450 | 6,400 | 6,400 | 27,000 | 4,444.44 |
| 1990-06-28 | 6,540 | 6,540 | 6,470 | 6,470 | 30,000 | 4,493.06 |
| 1990-06-27 | 6,280 | 6,500 | 6,280 | 6,490 | 67,000 | 4,506.94 |
| 1990-06-26 | 6,090 | 6,300 | 6,080 | 6,280 | 28,000 | 4,361.11 |
| 1990-06-25 | 6,100 | 6,170 | 6,100 | 6,170 | 10,000 | 4,284.72 |
| 1990-06-22 | 6,260 | 6,300 | 6,260 | 6,290 | 10,000 | 4,368.06 |
| 1990-06-21 | 6,450 | 6,530 | 6,300 | 6,400 | 34,000 | 4,444.44 |
| 1990-06-20 | 6,350 | 6,440 | 6,350 | 6,440 | 18,000 | 4,472.22 |
| 1990-06-19 | 6,650 | 6,650 | 6,450 | 6,450 | 65,000 | 4,479.17 |
| 1990-06-18 | 6,540 | 6,700 | 6,510 | 6,600 | 138,000 | 4,583.33 |
| 1990-06-15 | 6,020 | 6,500 | 6,020 | 6,490 | 153,000 | 4,506.94 |
| 1990-06-14 | 5,950 | 6,020 | 5,900 | 6,020 | 48,000 | 4,180.56 |
| 1990-06-13 | 5,810 | 5,980 | 5,810 | 5,950 | 20,000 | 4,131.94 |
| 1990-06-12 | 5,810 | 5,810 | 5,790 | 5,800 | 21,000 | 4,027.78 |
| 1990-06-11 | 5,750 | 5,900 | 5,700 | 5,850 | 18,000 | 4,062.50 |
| 1990-06-08 | 6,000 | 6,000 | 5,810 | 5,810 | 17,000 | 4,034.72 |
| 1990-06-07 | 6,100 | 6,150 | 6,000 | 6,000 | 76,000 | 4,166.67 |
| 1990-06-06 | 5,830 | 6,000 | 5,730 | 6,000 | 84,000 | 4,166.67 |
| 1990-06-05 | 5,660 | 5,750 | 5,610 | 5,730 | 93,000 | 3,979.17 |
| 1990-06-04 | 5,430 | 5,600 | 5,430 | 5,600 | 64,000 | 3,888.89 |
| 1990-06-01 | 5,350 | 5,400 | 5,350 | 5,400 | 34,000 | 3,750 |
| 1990-05-31 | 5,370 | 5,370 | 5,320 | 5,350 | 11,000 | 3,715.28 |
| 1990-05-30 | 5,480 | 5,480 | 5,380 | 5,380 | 43,000 | 3,736.11 |
| 1990-05-29 | 5,400 | 5,400 | 5,300 | 5,300 | 63,000 | 3,680.56 |
| 1990-05-28 | 4,910 | 5,000 | 4,910 | 5,000 | 10,000 | 3,472.22 |
| 1990-05-25 | 5,060 | 5,060 | 5,040 | 5,040 | 15,000 | 3,500 |
| 1990-05-24 | 5,100 | 5,100 | 5,060 | 5,060 | 17,000 | 3,513.89 |
| 1990-05-23 | 5,100 | 5,100 | 5,070 | 5,100 | 8,000 | 3,541.67 |
| 1990-05-22 | 5,060 | 5,100 | 5,060 | 5,060 | 11,000 | 3,513.89 |
| 1990-05-21 | 5,060 | 5,060 | 5,060 | 5,060 | 3,000 | 3,513.89 |
| 1990-05-18 | 5,100 | 5,100 | 5,060 | 5,060 | 14,000 | 3,513.89 |
| 1990-05-17 | 5,010 | 5,010 | 5,010 | 5,010 | 2,000 | 3,479.17 |
| 1990-05-16 | 5,100 | 5,200 | 5,100 | 5,200 | 8,000 | 3,611.11 |
| 1990-05-15 | 5,200 | 5,200 | 5,000 | 5,100 | 8,000 | 3,541.67 |
| 1990-05-14 | 5,050 | 5,200 | 5,050 | 5,200 | 6,000 | 3,611.11 |
| 1990-05-11 | 5,000 | 5,000 | 5,000 | 5,000 | 11,000 | 3,472.22 |
| 1990-05-10 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 3,472.22 |
| 1990-05-09 | 5,000 | 5,080 | 4,990 | 4,990 | 25,000 | 3,465.28 |
| 1990-05-08 | 5,000 | 5,000 | 4,990 | 5,000 | 8,000 | 3,472.22 |
| 1990-05-07 | 4,900 | 5,000 | 4,900 | 4,900 | 20,000 | 3,402.78 |
| 1990-05-02 | 4,900 | 4,930 | 4,900 | 4,900 | 8,000 | 3,402.78 |
| 1990-05-01 | 4,880 | 5,000 | 4,880 | 5,000 | 5,000 | 3,472.22 |
| 1990-04-27 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 3,263.89 |
| 1990-04-26 | 4,740 | 4,740 | 4,650 | 4,700 | 7,000 | 3,263.89 |
| 1990-04-25 | 4,780 | 4,780 | 4,720 | 4,740 | 8,000 | 3,291.67 |
| 1990-04-23 | 4,960 | 4,960 | 4,900 | 4,900 | 5,000 | 3,402.78 |
| 1990-04-19 | 5,050 | 5,070 | 5,050 | 5,070 | 2,000 | 3,520.83 |
| 1990-04-18 | 5,000 | 5,000 | 5,000 | 5,000 | 9,000 | 3,472.22 |
| 1990-04-16 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 3,472.22 |
| 1990-04-13 | 4,900 | 4,900 | 4,850 | 4,850 | 12,000 | 3,368.06 |
| 1990-04-12 | 4,660 | 4,800 | 4,660 | 4,800 | 6,000 | 3,333.33 |
| 1990-04-06 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 3,472.22 |
| 1990-04-02 | 5,200 | 5,200 | 5,200 | 5,200 | 5,000 | 3,611.11 |
| 1990-03-27 | 5,350 | 5,400 | 5,330 | 5,330 | 16,000 | 3,701.39 |
| 1990-03-26 | 5,970 | 6,100 | 5,970 | 6,100 | 4,000 | 3,258.55 |
| 1990-03-23 | 5,970 | 5,970 | 5,850 | 5,850 | 4,000 | 3,125 |
| 1990-03-19 | 6,910 | 6,920 | 6,900 | 6,900 | 21,000 | 3,685.90 |
| 1990-03-16 | 6,910 | 6,910 | 6,910 | 6,910 | 11,000 | 3,691.24 |
| 1990-03-15 | 6,910 | 6,920 | 6,910 | 6,920 | 16,000 | 3,696.58 |
| 1990-03-14 | 6,910 | 6,910 | 6,910 | 6,910 | 9,000 | 3,691.24 |
| 1990-03-13 | 6,900 | 6,910 | 6,900 | 6,910 | 13,000 | 3,691.24 |
| 1990-03-12 | 7,000 | 7,000 | 6,910 | 6,910 | 2,000 | 3,691.24 |
| 1990-03-09 | 6,940 | 6,940 | 6,900 | 6,910 | 8,000 | 3,691.24 |
| 1990-03-08 | 7,100 | 7,100 | 6,870 | 6,870 | 23,000 | 3,669.87 |
| 1990-03-07 | 7,120 | 7,120 | 7,010 | 7,010 | 23,000 | 3,744.66 |
| 1990-03-06 | 7,150 | 7,190 | 7,000 | 7,130 | 33,000 | 3,808.76 |
| 1990-03-05 | 6,750 | 6,750 | 6,750 | 6,750 | 10,000 | 3,605.77 |
| 1990-03-02 | 6,650 | 6,700 | 6,650 | 6,700 | 18,000 | 3,579.06 |
| 1990-03-01 | 6,700 | 6,700 | 6,650 | 6,700 | 32,000 | 3,579.06 |
| 1990-02-28 | 6,680 | 6,700 | 6,650 | 6,700 | 10,000 | 3,579.06 |
| 1990-02-27 | 6,640 | 6,670 | 6,550 | 6,600 | 15,000 | 3,525.64 |
| 1990-02-26 | 6,750 | 6,750 | 6,650 | 6,650 | 16,000 | 3,552.35 |
| 1990-02-23 | 6,820 | 6,850 | 6,750 | 6,750 | 23,000 | 3,605.77 |
| 1990-02-22 | 6,900 | 6,900 | 6,740 | 6,850 | 30,000 | 3,659.19 |
| 1990-02-21 | 7,040 | 7,040 | 6,900 | 6,900 | 15,000 | 3,685.90 |
| 1990-02-20 | 7,100 | 7,130 | 7,030 | 7,030 | 22,000 | 3,755.34 |
| 1990-02-19 | 7,100 | 7,100 | 7,050 | 7,100 | 26,000 | 3,792.74 |
| 1990-02-16 | 7,100 | 7,110 | 7,050 | 7,080 | 57,000 | 3,782.05 |
| 1990-02-15 | 7,000 | 7,080 | 6,990 | 7,050 | 105,000 | 3,766.03 |
| 1990-02-14 | 7,000 | 7,000 | 6,950 | 6,990 | 28,000 | 3,733.97 |
| 1990-02-13 | 6,990 | 7,000 | 6,950 | 6,980 | 14,000 | 3,728.63 |
| 1990-02-09 | 7,000 | 7,000 | 6,850 | 6,990 | 36,000 | 3,733.97 |
| 1990-02-08 | 7,050 | 7,080 | 6,940 | 7,050 | 64,000 | 3,766.03 |
| 1990-02-07 | 7,000 | 7,000 | 6,950 | 6,980 | 76,000 | 3,728.63 |
| 1990-02-06 | 7,150 | 7,160 | 6,930 | 6,960 | 97,000 | 3,717.95 |
| 1990-02-05 | 6,970 | 7,140 | 6,970 | 7,100 | 40,000 | 3,792.74 |
| 1990-02-02 | 6,930 | 6,980 | 6,910 | 6,970 | 59,000 | 3,723.29 |
| 1990-02-01 | 6,980 | 7,000 | 6,800 | 6,800 | 54,000 | 3,632.48 |
| 1990-01-31 | 6,950 | 6,970 | 6,900 | 6,950 | 38,000 | 3,712.61 |
| 1990-01-30 | 6,950 | 7,000 | 6,860 | 6,970 | 59,000 | 3,723.29 |
| 1990-01-29 | 7,000 | 7,050 | 6,900 | 6,970 | 128,000 | 3,723.29 |
| 1990-01-26 | 7,190 | 7,190 | 6,950 | 6,960 | 75,000 | 3,717.95 |
| 1990-01-25 | 6,830 | 7,280 | 6,830 | 7,170 | 327,000 | 3,830.13 |
| 1990-01-24 | 6,750 | 7,000 | 6,700 | 6,800 | 352,000 | 3,632.48 |
| 1990-01-23 | 6,520 | 6,620 | 6,400 | 6,620 | 100,000 | 3,536.32 |
| 1990-01-22 | 6,500 | 6,500 | 6,430 | 6,490 | 45,000 | 3,466.88 |
| 1990-01-19 | 6,600 | 6,620 | 6,520 | 6,520 | 42,000 | 3,482.91 |
| 1990-01-18 | 6,500 | 6,600 | 6,480 | 6,580 | 81,000 | 3,514.96 |
| 1990-01-17 | 6,200 | 6,260 | 6,150 | 6,260 | 27,000 | 3,344.02 |
| 1990-01-16 | 6,310 | 6,320 | 6,250 | 6,250 | 16,000 | 3,338.68 |
| 1990-01-12 | 6,200 | 6,310 | 6,200 | 6,310 | 26,000 | 3,370.73 |
| 1990-01-11 | 6,070 | 6,150 | 6,070 | 6,150 | 15,000 | 3,285.26 |
| 1990-01-10 | 6,050 | 6,100 | 6,050 | 6,060 | 26,000 | 3,237.18 |
| 1990-01-09 | 6,180 | 6,180 | 6,030 | 6,030 | 17,000 | 3,221.15 |
| 1990-01-08 | 6,190 | 6,210 | 6,110 | 6,160 | 68,000 | 3,290.60 |
| 1990-01-05 | 6,380 | 6,380 | 6,150 | 6,180 | 23,000 | 3,301.28 |
| 1990-01-04 | 6,450 | 6,450 | 6,390 | 6,410 | 6,000 | 3,424.15 |
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