9709 NCS&A(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 2,970 | 2,970 | 2,970 | 2,970 | 3,000 | 2,062.50 |
| 1991-12-24 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,118.06 |
| 1991-12-20 | 3,070 | 3,070 | 3,060 | 3,070 | 5,000 | 2,131.94 |
| 1991-12-19 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,152.78 |
| 1991-12-18 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 | 2,166.67 |
| 1991-12-17 | 3,260 | 3,260 | 3,250 | 3,250 | 2,000 | 2,256.94 |
| 1991-12-10 | 3,490 | 3,490 | 3,470 | 3,470 | 5,000 | 2,409.72 |
| 1991-12-09 | 3,250 | 3,410 | 3,250 | 3,410 | 5,000 | 2,368.06 |
| 1991-12-06 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 2,256.94 |
| 1991-12-02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 2,291.67 |
| 1991-11-29 | 3,250 | 3,330 | 3,250 | 3,330 | 3,000 | 2,312.50 |
| 1991-11-28 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,256.94 |
| 1991-11-27 | 3,390 | 3,400 | 3,390 | 3,400 | 3,000 | 2,361.11 |
| 1991-11-26 | 3,330 | 3,360 | 3,330 | 3,360 | 12,000 | 2,333.33 |
| 1991-11-20 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 2,777.78 |
| 1991-11-18 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 2,777.78 |
| 1991-11-12 | 4,060 | 4,100 | 4,060 | 4,100 | 2,000 | 2,847.22 |
| 1991-11-11 | 4,100 | 4,100 | 4,000 | 4,000 | 4,000 | 2,777.78 |
| 1991-11-07 | 4,150 | 4,150 | 4,100 | 4,100 | 8,000 | 2,847.22 |
| 1991-11-06 | 4,150 | 4,150 | 4,150 | 4,150 | 6,000 | 2,881.94 |
| 1991-11-05 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,916.67 |
| 1991-11-01 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 2,881.94 |
| 1991-10-31 | 4,250 | 4,250 | 4,250 | 4,250 | 1,000 | 2,951.39 |
| 1991-10-28 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 3,020.83 |
| 1991-10-23 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 3,020.83 |
| 1991-10-22 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 3,055.56 |
| 1991-10-21 | 4,450 | 4,450 | 4,450 | 4,450 | 3,000 | 3,090.28 |
| 1991-10-18 | 4,460 | 4,460 | 4,460 | 4,460 | 3,000 | 3,097.22 |
| 1991-10-16 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 3,090.28 |
| 1991-10-14 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 3,090.28 |
| 1991-10-11 | 4,460 | 4,460 | 4,450 | 4,450 | 5,000 | 3,090.28 |
| 1991-10-09 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 3,125 |
| 1991-10-07 | 4,510 | 4,600 | 4,490 | 4,600 | 8,000 | 3,194.44 |
| 1991-10-04 | 4,460 | 4,460 | 4,460 | 4,460 | 2,000 | 3,097.22 |
| 1991-10-03 | 4,400 | 4,460 | 4,400 | 4,460 | 7,000 | 3,097.22 |
| 1991-10-02 | 4,310 | 4,400 | 4,310 | 4,400 | 9,000 | 3,055.56 |
| 1991-10-01 | 4,340 | 4,340 | 4,340 | 4,340 | 1,000 | 3,013.89 |
| 1991-09-26 | 4,200 | 4,220 | 4,200 | 4,220 | 10,000 | 2,930.56 |
| 1991-09-25 | 4,180 | 4,180 | 4,180 | 4,180 | 3,000 | 2,902.78 |
| 1991-09-24 | 4,110 | 4,180 | 4,110 | 4,180 | 4,000 | 2,902.78 |
| 1991-09-19 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 2,916.67 |
| 1991-09-18 | 4,000 | 4,000 | 4,000 | 4,000 | 7,000 | 2,777.78 |
| 1991-09-17 | 3,980 | 4,000 | 3,980 | 4,000 | 11,000 | 2,777.78 |
| 1991-09-13 | 4,020 | 4,030 | 4,000 | 4,000 | 16,000 | 2,777.78 |
| 1991-09-12 | 4,040 | 4,040 | 4,040 | 4,040 | 2,000 | 2,805.56 |
| 1991-09-11 | 4,090 | 4,090 | 4,020 | 4,020 | 3,000 | 2,791.67 |
| 1991-09-10 | 4,100 | 4,100 | 4,100 | 4,100 | 3,000 | 2,847.22 |
| 1991-09-09 | 4,120 | 4,120 | 4,110 | 4,110 | 2,000 | 2,854.17 |
| 1991-09-06 | 4,110 | 4,110 | 4,110 | 4,110 | 3,000 | 2,854.17 |
| 1991-09-05 | 4,100 | 4,100 | 4,070 | 4,070 | 5,000 | 2,826.39 |
| 1991-09-04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 2,847.22 |
| 1991-08-30 | 4,100 | 4,200 | 4,100 | 4,200 | 2,000 | 2,916.67 |
| 1991-08-29 | 4,140 | 4,140 | 4,100 | 4,100 | 2,000 | 2,847.22 |
| 1991-08-26 | 4,290 | 4,290 | 4,250 | 4,250 | 4,000 | 2,951.39 |
| 1991-08-22 | 4,220 | 4,300 | 4,220 | 4,300 | 9,000 | 2,986.11 |
| 1991-08-21 | 4,160 | 4,160 | 4,160 | 4,160 | 3,000 | 2,888.89 |
| 1991-08-16 | 4,350 | 4,350 | 4,350 | 4,350 | 6,000 | 3,020.83 |
| 1991-08-15 | 4,360 | 4,360 | 4,350 | 4,350 | 3,000 | 3,020.83 |
| 1991-08-14 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 3,020.83 |
| 1991-08-13 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 3,125 |
| 1991-08-12 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 3,187.50 |
| 1991-08-09 | 4,730 | 4,730 | 4,730 | 4,730 | 1,000 | 3,284.72 |
| 1991-08-07 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 3,402.78 |
| 1991-08-06 | 4,990 | 4,990 | 4,950 | 4,950 | 3,000 | 3,437.50 |
| 1991-08-05 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 | 3,458.33 |
| 1991-08-02 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 3,423.61 |
| 1991-08-01 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 | 3,423.61 |
| 1991-07-31 | 5,010 | 5,060 | 5,000 | 5,000 | 3,000 | 3,472.22 |
| 1991-07-29 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 3,451.39 |
| 1991-07-26 | 4,970 | 4,970 | 4,970 | 4,970 | 3,000 | 3,451.39 |
| 1991-07-19 | 4,970 | 4,970 | 4,970 | 4,970 | 1,000 | 3,451.39 |
| 1991-07-15 | 5,100 | 5,100 | 5,050 | 5,050 | 12,000 | 3,506.94 |
| 1991-07-11 | 4,910 | 4,910 | 4,910 | 4,910 | 1,000 | 3,409.72 |
| 1991-07-10 | 4,810 | 4,820 | 4,800 | 4,820 | 3,000 | 3,347.22 |
| 1991-07-09 | 4,820 | 4,820 | 4,820 | 4,820 | 2,000 | 3,347.22 |
| 1991-07-08 | 5,300 | 5,300 | 5,000 | 5,000 | 6,000 | 3,472.22 |
| 1991-07-02 | 5,550 | 5,550 | 5,550 | 5,550 | 1,000 | 3,854.17 |
| 1991-06-28 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 3,819.44 |
| 1991-06-27 | 5,550 | 5,580 | 5,500 | 5,500 | 5,000 | 3,819.44 |
| 1991-06-26 | 5,520 | 5,520 | 5,520 | 5,520 | 1,000 | 3,833.33 |
| 1991-06-24 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 | 3,902.78 |
| 1991-06-21 | 5,630 | 5,650 | 5,610 | 5,610 | 5,000 | 3,895.83 |
| 1991-06-20 | 5,610 | 5,610 | 5,610 | 5,610 | 1,000 | 3,895.83 |
| 1991-06-19 | 5,630 | 5,630 | 5,580 | 5,600 | 13,000 | 3,888.89 |
| 1991-06-18 | 5,550 | 5,550 | 5,550 | 5,550 | 3,000 | 3,854.17 |
| 1991-06-17 | 5,880 | 5,880 | 5,690 | 5,700 | 10,000 | 3,958.33 |
| 1991-06-14 | 5,900 | 5,900 | 5,800 | 5,830 | 15,000 | 4,048.61 |
| 1991-06-13 | 5,590 | 5,890 | 5,590 | 5,890 | 37,000 | 4,090.28 |
| 1991-06-12 | 5,400 | 5,550 | 5,400 | 5,550 | 30,000 | 3,854.17 |
| 1991-06-11 | 5,250 | 5,390 | 5,250 | 5,350 | 10,000 | 3,715.28 |
| 1991-06-10 | 5,250 | 5,300 | 5,250 | 5,300 | 16,000 | 3,680.56 |
| 1991-06-07 | 5,380 | 5,430 | 5,240 | 5,240 | 8,000 | 3,638.89 |
| 1991-06-06 | 5,400 | 5,500 | 5,400 | 5,500 | 7,000 | 3,819.44 |
| 1991-06-05 | 5,210 | 5,380 | 5,210 | 5,350 | 11,000 | 3,715.28 |
| 1991-06-04 | 5,260 | 5,290 | 5,180 | 5,180 | 18,000 | 3,597.22 |
| 1991-06-03 | 5,510 | 5,510 | 5,430 | 5,430 | 7,000 | 3,770.83 |
| 1991-05-31 | 5,800 | 5,900 | 5,800 | 5,900 | 23,000 | 4,097.22 |
| 1991-05-30 | 5,810 | 5,900 | 5,810 | 5,830 | 15,000 | 4,048.61 |
| 1991-05-29 | 5,610 | 5,610 | 5,610 | 5,610 | 5,000 | 3,895.83 |
| 1991-05-28 | 5,610 | 5,610 | 5,610 | 5,610 | 2,000 | 3,895.83 |
| 1991-05-27 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 | 3,965.28 |
| 1991-05-24 | 5,710 | 5,710 | 5,710 | 5,710 | 2,000 | 3,965.28 |
| 1991-05-23 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 | 3,965.28 |
| 1991-05-22 | 5,710 | 5,710 | 5,710 | 5,710 | 3,000 | 3,965.28 |
| 1991-05-21 | 5,710 | 5,710 | 5,710 | 5,710 | 7,000 | 3,965.28 |
| 1991-05-20 | 5,710 | 5,710 | 5,710 | 5,710 | 6,000 | 3,965.28 |
| 1991-05-17 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 | 3,965.28 |
| 1991-05-16 | 5,850 | 5,850 | 5,850 | 5,850 | 4,000 | 4,062.50 |
| 1991-05-15 | 5,850 | 5,850 | 5,800 | 5,800 | 2,000 | 4,027.78 |
| 1991-05-14 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 | 4,152.78 |
| 1991-05-13 | 5,930 | 5,930 | 5,930 | 5,930 | 1,000 | 4,118.06 |
| 1991-05-10 | 6,100 | 6,100 | 6,070 | 6,070 | 7,000 | 4,215.28 |
| 1991-05-09 | 6,050 | 6,090 | 6,030 | 6,090 | 10,000 | 4,229.17 |
| 1991-05-08 | 6,130 | 6,150 | 6,030 | 6,030 | 21,000 | 4,187.50 |
| 1991-05-07 | 5,900 | 6,090 | 5,900 | 6,090 | 31,000 | 4,229.17 |
| 1991-05-02 | 5,900 | 5,930 | 5,880 | 5,900 | 14,000 | 4,097.22 |
| 1991-05-01 | 5,800 | 5,900 | 5,800 | 5,900 | 11,000 | 4,097.22 |
| 1991-04-30 | 5,810 | 5,810 | 5,700 | 5,700 | 7,000 | 3,958.33 |
| 1991-04-26 | 5,800 | 5,890 | 5,800 | 5,800 | 26,000 | 4,027.78 |
| 1991-04-25 | 5,950 | 5,950 | 5,860 | 5,860 | 15,000 | 4,069.44 |
| 1991-04-24 | 5,950 | 5,950 | 5,950 | 5,950 | 7,000 | 4,131.94 |
| 1991-04-23 | 6,050 | 6,050 | 5,910 | 5,950 | 5,000 | 4,131.94 |
| 1991-04-22 | 6,000 | 6,040 | 6,000 | 6,000 | 21,000 | 4,166.67 |
| 1991-04-19 | 6,030 | 6,030 | 5,990 | 6,000 | 9,000 | 4,166.67 |
| 1991-04-18 | 6,120 | 6,120 | 6,080 | 6,080 | 7,000 | 4,222.22 |
| 1991-04-17 | 6,100 | 6,100 | 6,070 | 6,070 | 12,000 | 4,215.28 |
| 1991-04-16 | 6,000 | 6,000 | 5,900 | 6,000 | 23,000 | 4,166.67 |
| 1991-04-15 | 6,050 | 6,050 | 5,950 | 5,950 | 6,000 | 4,131.94 |
| 1991-04-12 | 5,750 | 6,090 | 5,750 | 6,000 | 55,000 | 4,166.67 |
| 1991-04-11 | 5,820 | 5,850 | 5,750 | 5,750 | 8,000 | 3,993.06 |
| 1991-04-10 | 5,800 | 5,850 | 5,750 | 5,750 | 7,000 | 3,993.06 |
| 1991-04-09 | 5,890 | 5,940 | 5,850 | 5,850 | 21,000 | 4,062.50 |
| 1991-04-08 | 5,660 | 6,040 | 5,660 | 5,910 | 50,000 | 4,104.17 |
| 1991-04-05 | 5,650 | 5,650 | 5,650 | 5,650 | 2,000 | 3,923.61 |
| 1991-04-04 | 5,650 | 5,650 | 5,600 | 5,650 | 3,000 | 3,923.61 |
| 1991-04-03 | 5,550 | 5,650 | 5,550 | 5,650 | 10,000 | 3,923.61 |
| 1991-04-02 | 5,600 | 5,700 | 5,470 | 5,520 | 21,000 | 3,833.33 |
| 1991-04-01 | 5,510 | 5,700 | 5,510 | 5,600 | 30,000 | 3,888.89 |
| 1991-03-29 | 5,210 | 5,500 | 5,200 | 5,500 | 76,000 | 3,819.44 |
| 1991-03-28 | 5,030 | 5,090 | 5,000 | 5,050 | 22,000 | 3,506.94 |
| 1991-03-27 | 4,870 | 5,000 | 4,870 | 5,000 | 12,000 | 3,472.22 |
| 1991-03-25 | 4,900 | 4,900 | 4,800 | 4,800 | 3,000 | 3,333.33 |
| 1991-03-22 | 4,800 | 4,870 | 4,800 | 4,870 | 3,000 | 3,381.94 |
| 1991-03-20 | 4,800 | 4,800 | 4,800 | 4,800 | 6,000 | 3,333.33 |
| 1991-03-19 | 4,900 | 4,910 | 4,900 | 4,900 | 16,000 | 3,402.78 |
| 1991-03-18 | 4,800 | 4,900 | 4,750 | 4,900 | 42,000 | 3,402.78 |
| 1991-03-15 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 3,402.78 |
| 1991-03-13 | 4,930 | 4,930 | 4,900 | 4,900 | 6,000 | 3,402.78 |
| 1991-03-12 | 4,950 | 4,950 | 4,950 | 4,950 | 4,000 | 3,437.50 |
| 1991-03-11 | 4,910 | 5,000 | 4,910 | 5,000 | 14,000 | 3,472.22 |
| 1991-03-07 | 4,900 | 4,910 | 4,900 | 4,910 | 3,000 | 3,409.72 |
| 1991-03-06 | 4,830 | 4,940 | 4,830 | 4,910 | 39,000 | 3,409.72 |
| 1991-03-05 | 4,770 | 4,850 | 4,770 | 4,850 | 2,000 | 3,368.06 |
| 1991-03-04 | 4,860 | 4,860 | 4,860 | 4,860 | 10,000 | 3,375 |
| 1991-03-01 | 4,900 | 4,900 | 4,900 | 4,900 | 6,000 | 3,402.78 |
| 1991-02-28 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 3,402.78 |
| 1991-02-27 | 4,890 | 4,890 | 4,890 | 4,890 | 5,000 | 3,395.83 |
| 1991-02-26 | 4,880 | 4,900 | 4,880 | 4,900 | 6,000 | 3,402.78 |
| 1991-02-25 | 4,880 | 4,890 | 4,880 | 4,890 | 4,000 | 3,395.83 |
| 1991-02-22 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 | 3,388.89 |
| 1991-02-21 | 4,920 | 4,920 | 4,880 | 4,880 | 3,000 | 3,388.89 |
| 1991-02-20 | 5,000 | 5,000 | 4,900 | 4,900 | 13,000 | 3,402.78 |
| 1991-02-19 | 5,000 | 5,070 | 5,000 | 5,050 | 59,000 | 3,506.94 |
| 1991-02-18 | 4,630 | 4,900 | 4,630 | 4,900 | 22,000 | 3,402.78 |
| 1991-02-15 | 4,580 | 4,600 | 4,580 | 4,580 | 17,000 | 3,180.56 |
| 1991-02-14 | 4,630 | 4,630 | 4,580 | 4,580 | 5,000 | 3,180.56 |
| 1991-02-13 | 4,460 | 4,590 | 4,450 | 4,590 | 10,000 | 3,187.50 |
| 1991-02-12 | 4,350 | 4,350 | 4,350 | 4,350 | 3,000 | 3,020.83 |
| 1991-02-08 | 4,320 | 4,350 | 4,270 | 4,270 | 23,000 | 2,965.28 |
| 1991-02-07 | 4,420 | 4,420 | 4,300 | 4,300 | 6,000 | 2,986.11 |
| 1991-02-06 | 4,250 | 4,300 | 4,250 | 4,300 | 5,000 | 2,986.11 |
| 1991-02-05 | 4,180 | 4,200 | 4,180 | 4,200 | 5,000 | 2,916.67 |
| 1991-02-04 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 2,902.78 |
| 1991-02-01 | 4,200 | 4,200 | 4,200 | 4,200 | 5,000 | 2,916.67 |
| 1991-01-31 | 4,170 | 4,200 | 4,170 | 4,200 | 5,000 | 2,916.67 |
| 1991-01-30 | 4,060 | 4,170 | 4,050 | 4,170 | 32,000 | 2,895.83 |
| 1991-01-29 | 3,980 | 4,000 | 3,980 | 4,000 | 16,000 | 2,777.78 |
| 1991-01-28 | 4,030 | 4,030 | 4,030 | 4,030 | 2,000 | 2,798.61 |
| 1991-01-25 | 3,990 | 4,000 | 3,950 | 4,000 | 9,000 | 2,777.78 |
| 1991-01-24 | 3,970 | 4,030 | 3,970 | 4,020 | 8,000 | 2,791.67 |
| 1991-01-21 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,916.67 |
| 1991-01-18 | 4,400 | 4,400 | 4,350 | 4,350 | 5,000 | 3,020.83 |
| 1991-01-17 | 4,350 | 4,350 | 4,350 | 4,350 | 1,000 | 3,020.83 |
| 1991-01-11 | 4,590 | 4,590 | 4,590 | 4,590 | 10,000 | 3,187.50 |
| 1991-01-07 | 4,810 | 4,810 | 4,810 | 4,810 | 4,000 | 3,340.28 |
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
