9709 NCS&A(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 975 |
| 1992-12-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 950 |
| 1992-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1992-12-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1992-12-16 | 1,250 | 1,250 | 1,140 | 1,140 | 13,000 | 950 |
| 1992-12-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1992-12-10 | 1,170 | 1,230 | 1,170 | 1,230 | 13,000 | 1,025 |
| 1992-12-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 1992-12-08 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 | 958.33 |
| 1992-12-07 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 925 |
| 1992-12-04 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 875 |
| 1992-12-03 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 841.67 |
| 1992-12-02 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 833.33 |
| 1992-12-01 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 841.67 |
| 1992-11-30 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 841.67 |
| 1992-11-27 | 998 | 1,000 | 998 | 1,000 | 3,000 | 833.33 |
| 1992-11-26 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 841.67 |
| 1992-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1992-11-24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 841.67 |
| 1992-11-20 | 998 | 998 | 998 | 998 | 2,000 | 831.67 |
| 1992-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1992-11-18 | 999 | 1,000 | 995 | 999 | 7,000 | 832.50 |
| 1992-11-13 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 841.67 |
| 1992-11-11 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 875 |
| 1992-11-10 | 995 | 1,000 | 995 | 1,000 | 2,000 | 833.33 |
| 1992-11-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1992-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 916.67 |
| 1992-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1992-11-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 941.67 |
| 1992-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,000 |
| 1992-10-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1992-10-21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 991.67 |
| 1992-10-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 925 |
| 1992-10-19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 991.67 |
| 1992-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1992-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,000 |
| 1992-10-13 | 1,170 | 1,200 | 1,170 | 1,200 | 8,000 | 1,000 |
| 1992-10-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 900 |
| 1992-10-09 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 933.33 |
| 1992-10-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1992-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1992-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 1992-09-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1992-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,083.33 |
| 1992-09-24 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 1,041.67 |
| 1992-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1992-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,083.33 |
| 1992-09-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1992-09-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1992-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1992-09-14 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 1,116.67 |
| 1992-09-09 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1992-09-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,125 |
| 1992-09-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1992-09-04 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,108.33 |
| 1992-09-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,125 |
| 1992-09-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 1992-09-01 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,125 |
| 1992-08-31 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 1,125 |
| 1992-08-27 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 983.33 |
| 1992-08-26 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 975 |
| 1992-08-25 | 1,160 | 1,160 | 1,140 | 1,150 | 9,000 | 958.33 |
| 1992-08-24 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 958.33 |
| 1992-08-21 | 1,150 | 1,150 | 1,130 | 1,140 | 7,000 | 950 |
| 1992-08-20 | 1,070 | 1,130 | 1,070 | 1,130 | 6,000 | 941.67 |
| 1992-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 950 |
| 1992-08-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1992-08-05 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,266.67 |
| 1992-07-27 | 1,520 | 1,530 | 1,520 | 1,530 | 7,000 | 1,275 |
| 1992-07-24 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 1,241.67 |
| 1992-07-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1992-07-21 | 1,440 | 1,440 | 1,430 | 1,430 | 3,000 | 1,191.67 |
| 1992-07-20 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 1,208.33 |
| 1992-07-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,166.67 |
| 1992-07-16 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 1,175 |
| 1992-07-15 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1992-07-14 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 1,283.33 |
| 1992-07-13 | 1,610 | 1,610 | 1,560 | 1,580 | 6,000 | 1,316.67 |
| 1992-07-10 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 | 1,333.33 |
| 1992-07-09 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1992-07-08 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,391.67 |
| 1992-07-03 | 1,620 | 1,650 | 1,620 | 1,650 | 15,000 | 1,375 |
| 1992-06-30 | 1,620 | 1,650 | 1,620 | 1,620 | 29,000 | 1,350 |
| 1992-06-29 | 1,640 | 1,640 | 1,640 | 1,640 | 12,000 | 1,366.67 |
| 1992-06-26 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,366.67 |
| 1992-06-25 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,350 |
| 1992-06-24 | 1,600 | 1,600 | 1,540 | 1,600 | 5,000 | 1,333.33 |
| 1992-06-23 | 1,630 | 1,630 | 1,580 | 1,580 | 3,000 | 1,316.67 |
| 1992-06-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,358.33 |
| 1992-06-18 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 | 1,350 |
| 1992-06-17 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1992-06-16 | 1,640 | 1,640 | 1,640 | 1,640 | 14,000 | 1,366.67 |
| 1992-06-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 1992-06-12 | 1,690 | 1,700 | 1,650 | 1,660 | 20,000 | 1,383.33 |
| 1992-06-11 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 1992-06-10 | 1,660 | 1,680 | 1,660 | 1,680 | 17,000 | 1,400 |
| 1992-06-09 | 1,670 | 1,690 | 1,670 | 1,680 | 10,000 | 1,400 |
| 1992-06-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1992-06-05 | 1,640 | 1,660 | 1,630 | 1,660 | 42,000 | 1,383.33 |
| 1992-06-03 | 1,650 | 1,650 | 1,640 | 1,640 | 53,000 | 1,366.67 |
| 1992-06-02 | 1,660 | 1,660 | 1,640 | 1,660 | 10,000 | 1,383.33 |
| 1992-06-01 | 1,660 | 1,660 | 1,660 | 1,660 | 14,000 | 1,383.33 |
| 1992-05-28 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,283.33 |
| 1992-05-27 | 1,540 | 1,540 | 1,540 | 1,540 | 9,000 | 1,283.33 |
| 1992-05-22 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,533.33 |
| 1992-05-19 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,600 |
| 1992-05-18 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,600 |
| 1992-05-14 | 1,980 | 1,980 | 1,970 | 1,970 | 7,000 | 1,641.67 |
| 1992-05-13 | 1,980 | 1,980 | 1,970 | 1,970 | 7,000 | 1,641.67 |
| 1992-05-12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,625 |
| 1992-05-11 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,483.33 |
| 1992-05-07 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,483.33 |
| 1992-05-06 | 1,820 | 1,820 | 1,780 | 1,780 | 5,000 | 1,483.33 |
| 1992-05-01 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,550 |
| 1992-04-30 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,500 |
| 1992-04-28 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,500 |
| 1992-04-27 | 1,800 | 1,800 | 1,750 | 1,750 | 6,000 | 1,458.33 |
| 1992-04-24 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 1,500 |
| 1992-04-22 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,508.33 |
| 1992-04-20 | 1,800 | 1,820 | 1,800 | 1,820 | 2,000 | 1,516.67 |
| 1992-04-17 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 1992-04-16 | 1,820 | 1,820 | 1,800 | 1,800 | 3,000 | 1,500 |
| 1992-04-15 | 1,800 | 1,820 | 1,800 | 1,810 | 4,000 | 1,508.33 |
| 1992-04-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1992-04-09 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,533.33 |
| 1992-04-06 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 | 1,516.67 |
| 1992-04-01 | 1,870 | 1,870 | 1,870 | 1,870 | 9,000 | 1,558.33 |
| 1992-03-31 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,566.67 |
| 1992-03-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,625 |
| 1992-03-25 | 2,500 | 2,500 | 2,400 | 2,400 | 2,000 | 1,666.67 |
| 1992-03-24 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,736.11 |
| 1992-03-23 | 2,520 | 2,530 | 2,520 | 2,520 | 11,000 | 1,750 |
| 1992-03-19 | 2,550 | 2,550 | 2,500 | 2,500 | 4,000 | 1,736.11 |
| 1992-03-18 | 2,560 | 2,560 | 2,560 | 2,560 | 3,000 | 1,777.78 |
| 1992-03-12 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 1,861.11 |
| 1992-03-11 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,909.72 |
| 1992-03-06 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,013.89 |
| 1992-03-02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,083.33 |
| 1992-02-28 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,125 |
| 1992-02-27 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,125 |
| 1992-02-26 | 3,100 | 3,100 | 3,060 | 3,060 | 10,000 | 2,125 |
| 1992-02-25 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 | 2,125 |
| 1992-02-24 | 3,150 | 3,150 | 3,060 | 3,060 | 4,000 | 2,125 |
| 1992-02-21 | 3,170 | 3,170 | 3,150 | 3,150 | 4,000 | 2,187.50 |
| 1992-02-17 | 2,990 | 3,000 | 2,990 | 3,000 | 2,000 | 2,083.33 |
| 1992-02-14 | 3,200 | 3,200 | 3,200 | 3,200 | 8,000 | 2,222.22 |
| 1992-02-13 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,222.22 |
| 1992-02-12 | 3,250 | 3,250 | 3,250 | 3,250 | 9,000 | 2,256.94 |
| 1992-02-10 | 3,250 | 3,250 | 3,200 | 3,250 | 12,000 | 2,256.94 |
| 1992-02-07 | 3,230 | 3,250 | 3,210 | 3,210 | 4,000 | 2,229.17 |
| 1992-02-06 | 3,090 | 3,100 | 3,090 | 3,100 | 6,000 | 2,152.78 |
| 1992-02-05 | 2,940 | 2,980 | 2,940 | 2,980 | 8,000 | 2,069.44 |
| 1992-02-04 | 2,920 | 2,940 | 2,920 | 2,940 | 7,000 | 2,041.67 |
| 1992-02-03 | 2,890 | 2,900 | 2,890 | 2,900 | 9,000 | 2,013.89 |
| 1992-01-31 | 2,880 | 2,890 | 2,850 | 2,890 | 5,000 | 2,006.94 |
| 1992-01-27 | 2,940 | 2,940 | 2,930 | 2,930 | 3,000 | 2,034.72 |
| 1992-01-22 | 2,930 | 2,970 | 2,930 | 2,970 | 3,000 | 2,062.50 |
| 1992-01-21 | 2,970 | 2,970 | 2,900 | 2,930 | 11,000 | 2,034.72 |
| 1992-01-14 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 2,062.50 |
| 1992-01-13 | 2,970 | 2,970 | 2,970 | 2,970 | 8,000 | 2,062.50 |
| 1992-01-10 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 2,083.33 |
| 1992-01-08 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 2,083.33 |
| 1992-01-07 | 2,980 | 3,000 | 2,980 | 2,980 | 12,000 | 2,069.44 |
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