9709 NCS&A(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1993-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1993-12-27 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 875 |
| 1993-12-24 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 875 |
| 1993-12-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1993-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 875 |
| 1993-12-17 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 875 |
| 1993-12-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 858.33 |
| 1993-12-15 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 858.33 |
| 1993-12-14 | 1,040 | 1,060 | 1,030 | 1,050 | 6,000 | 875 |
| 1993-12-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1993-12-09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1993-12-02 | 1,070 | 1,070 | 1,050 | 1,070 | 14,000 | 891.67 |
| 1993-12-01 | 1,020 | 1,030 | 1,010 | 1,030 | 6,000 | 858.33 |
| 1993-11-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 850 |
| 1993-11-26 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 883.33 |
| 1993-11-25 | 1,020 | 1,020 | 1,010 | 1,020 | 5,000 | 850 |
| 1993-11-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 1993-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1993-11-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 958.33 |
| 1993-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1993-11-16 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 958.33 |
| 1993-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1993-11-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1993-11-02 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,075 |
| 1993-10-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 1993-10-26 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,233.33 |
| 1993-10-21 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 1,216.67 |
| 1993-10-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1993-10-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1993-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,250 |
| 1993-10-14 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1993-10-12 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,266.67 |
| 1993-10-08 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1993-10-07 | 1,630 | 1,630 | 1,600 | 1,620 | 3,000 | 1,350 |
| 1993-10-06 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,350 |
| 1993-10-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 1993-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1993-09-30 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1993-09-28 | 1,490 | 1,510 | 1,490 | 1,510 | 5,000 | 1,258.33 |
| 1993-09-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 1993-09-22 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,241.67 |
| 1993-09-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1993-09-20 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 1,225 |
| 1993-09-17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1993-09-16 | 1,480 | 1,500 | 1,470 | 1,470 | 7,000 | 1,225 |
| 1993-09-14 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,225 |
| 1993-09-13 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 1,216.67 |
| 1993-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1993-09-09 | 1,450 | 1,450 | 1,440 | 1,450 | 4,000 | 1,208.33 |
| 1993-09-08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1993-09-07 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 | 1,208.33 |
| 1993-09-03 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,250 |
| 1993-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1993-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,250 |
| 1993-08-26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,266.67 |
| 1993-08-24 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 1,266.67 |
| 1993-08-19 | 1,570 | 1,570 | 1,540 | 1,540 | 4,000 | 1,283.33 |
| 1993-08-18 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,308.33 |
| 1993-08-13 | 1,600 | 1,600 | 1,570 | 1,570 | 5,000 | 1,308.33 |
| 1993-08-12 | 1,580 | 1,580 | 1,500 | 1,500 | 15,000 | 1,250 |
| 1993-08-11 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 1,300 |
| 1993-08-10 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 1,316.67 |
| 1993-08-09 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1993-08-06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,375 |
| 1993-08-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1993-07-30 | 1,700 | 1,700 | 1,670 | 1,700 | 8,000 | 1,416.67 |
| 1993-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,416.67 |
| 1993-07-28 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,450 |
| 1993-07-26 | 1,740 | 1,750 | 1,740 | 1,750 | 4,000 | 1,458.33 |
| 1993-07-22 | 1,750 | 1,750 | 1,740 | 1,740 | 8,000 | 1,450 |
| 1993-07-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,458.33 |
| 1993-07-19 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,525 |
| 1993-07-16 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 1,508.33 |
| 1993-07-15 | 1,830 | 1,830 | 1,810 | 1,810 | 2,000 | 1,508.33 |
| 1993-07-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,566.67 |
| 1993-07-08 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,566.67 |
| 1993-07-05 | 1,890 | 1,890 | 1,880 | 1,880 | 12,000 | 1,566.67 |
| 1993-07-01 | 1,820 | 1,860 | 1,820 | 1,860 | 3,000 | 1,550 |
| 1993-06-29 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,516.67 |
| 1993-06-28 | 1,780 | 1,780 | 1,760 | 1,760 | 4,000 | 1,466.67 |
| 1993-06-24 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,433.33 |
| 1993-06-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,400 |
| 1993-06-17 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,525 |
| 1993-06-14 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,600 |
| 1993-06-11 | 1,950 | 1,950 | 1,920 | 1,920 | 3,000 | 1,600 |
| 1993-06-08 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,591.67 |
| 1993-06-07 | 1,950 | 1,950 | 1,910 | 1,910 | 9,000 | 1,591.67 |
| 1993-06-04 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,641.67 |
| 1993-06-03 | 1,970 | 2,000 | 1,970 | 1,970 | 11,000 | 1,641.67 |
| 1993-06-01 | 1,970 | 1,970 | 1,920 | 1,950 | 19,000 | 1,625 |
| 1993-05-31 | 1,990 | 1,990 | 1,950 | 1,950 | 6,000 | 1,625 |
| 1993-05-28 | 2,000 | 2,040 | 1,980 | 2,040 | 8,000 | 1,700 |
| 1993-05-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 1993-05-26 | 2,030 | 2,030 | 2,000 | 2,000 | 5,000 | 1,666.67 |
| 1993-05-25 | 2,090 | 2,100 | 2,050 | 2,050 | 3,000 | 1,708.33 |
| 1993-05-24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 1993-05-21 | 2,140 | 2,150 | 2,080 | 2,110 | 27,000 | 1,758.33 |
| 1993-05-20 | 2,110 | 2,110 | 2,080 | 2,080 | 15,000 | 1,733.33 |
| 1993-05-19 | 1,990 | 2,020 | 1,990 | 2,000 | 8,000 | 1,666.67 |
| 1993-05-18 | 1,810 | 2,020 | 1,810 | 1,990 | 42,000 | 1,658.33 |
| 1993-05-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,566.67 |
| 1993-05-13 | 1,810 | 1,890 | 1,810 | 1,890 | 7,000 | 1,575 |
| 1993-05-12 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,541.67 |
| 1993-05-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 1993-05-10 | 1,870 | 1,890 | 1,870 | 1,890 | 4,000 | 1,575 |
| 1993-05-07 | 1,840 | 1,850 | 1,790 | 1,810 | 10,000 | 1,508.33 |
| 1993-05-06 | 1,900 | 1,910 | 1,850 | 1,850 | 25,000 | 1,541.67 |
| 1993-04-30 | 1,650 | 1,780 | 1,630 | 1,780 | 35,000 | 1,483.33 |
| 1993-04-27 | 1,390 | 1,400 | 1,390 | 1,390 | 3,000 | 1,158.33 |
| 1993-04-26 | 1,370 | 1,390 | 1,370 | 1,390 | 7,000 | 1,158.33 |
| 1993-04-22 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 1,133.33 |
| 1993-04-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1993-04-19 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 1,175 |
| 1993-04-13 | 1,560 | 1,610 | 1,510 | 1,610 | 11,000 | 1,341.67 |
| 1993-04-12 | 1,650 | 1,690 | 1,610 | 1,610 | 20,000 | 1,341.67 |
| 1993-04-09 | 1,590 | 1,590 | 1,590 | 1,590 | 15,000 | 1,325 |
| 1993-04-08 | 1,300 | 1,390 | 1,300 | 1,390 | 17,000 | 1,158.33 |
| 1993-04-07 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 | 1,025 |
| 1993-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,000 |
| 1993-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1993-04-02 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,066.67 |
| 1993-04-01 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,083.33 |
| 1993-03-31 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1993-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,083.33 |
| 1993-03-29 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 1993-03-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1993-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,000 |
| 1993-03-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 1993-03-23 | 1,170 | 1,180 | 1,170 | 1,170 | 19,000 | 975 |
| 1993-03-22 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 975 |
| 1993-03-19 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 975 |
| 1993-03-17 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 891.67 |
| 1993-03-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1993-03-04 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 841.67 |
| 1993-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1993-03-01 | 1,060 | 1,060 | 1,050 | 1,060 | 7,000 | 883.33 |
| 1993-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1993-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1993-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1993-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1993-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1993-02-10 | 1,000 | 1,000 | 990 | 990 | 3,000 | 825 |
| 1993-02-09 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1993-02-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 841.67 |
| 1993-01-27 | 990 | 1,000 | 990 | 1,000 | 2,000 | 833.33 |
| 1993-01-26 | 975 | 1,000 | 974 | 1,000 | 8,000 | 833.33 |
| 1993-01-22 | 970 | 970 | 970 | 970 | 6,000 | 808.33 |
| 1993-01-21 | 990 | 990 | 990 | 990 | 2,000 | 825 |
| 1993-01-19 | 999 | 999 | 990 | 990 | 6,000 | 825 |
| 1993-01-18 | 1,010 | 1,010 | 990 | 990 | 4,000 | 825 |
| 1993-01-14 | 1,040 | 1,040 | 1,000 | 1,000 | 13,000 | 833.33 |
| 1993-01-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
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
