9709 NCS&A(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1994-12-26 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,058.33 |
| 1994-12-20 | 1,320 | 1,320 | 1,270 | 1,270 | 7,000 | 1,058.33 |
| 1994-12-19 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,100 |
| 1994-12-15 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 | 1,083.33 |
| 1994-12-14 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,058.33 |
| 1994-12-13 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,058.33 |
| 1994-12-12 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,058.33 |
| 1994-12-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1994-12-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1994-12-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1994-12-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1994-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1994-11-30 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 958.33 |
| 1994-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 933.33 |
| 1994-11-25 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 933.33 |
| 1994-11-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1994-11-18 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 | 1,000 |
| 1994-11-17 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,000 |
| 1994-11-16 | 1,210 | 1,210 | 1,200 | 1,210 | 19,000 | 1,008.33 |
| 1994-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1994-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1994-11-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,000 |
| 1994-11-10 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1994-11-09 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 1,041.67 |
| 1994-11-07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,091.67 |
| 1994-11-02 | 1,350 | 1,350 | 1,310 | 1,310 | 4,000 | 1,091.67 |
| 1994-11-01 | 1,310 | 1,340 | 1,310 | 1,310 | 7,000 | 1,091.67 |
| 1994-10-31 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,075 |
| 1994-10-28 | 1,390 | 1,390 | 1,370 | 1,370 | 20,000 | 1,141.67 |
| 1994-10-27 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,150 |
| 1994-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,166.67 |
| 1994-10-24 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 | 1,166.67 |
| 1994-10-21 | 1,370 | 1,400 | 1,370 | 1,400 | 27,000 | 1,166.67 |
| 1994-10-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 1994-10-18 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 1,158.33 |
| 1994-10-17 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 | 1,150 |
| 1994-10-14 | 1,400 | 1,420 | 1,380 | 1,420 | 13,000 | 1,183.33 |
| 1994-10-13 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 | 1,166.67 |
| 1994-10-12 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 | 1,166.67 |
| 1994-10-11 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,191.67 |
| 1994-10-07 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 1994-10-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1994-09-30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1994-09-27 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,225 |
| 1994-09-26 | 1,450 | 1,470 | 1,430 | 1,470 | 9,000 | 1,225 |
| 1994-09-22 | 1,440 | 1,440 | 1,420 | 1,440 | 5,000 | 1,200 |
| 1994-09-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1994-09-19 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,225 |
| 1994-09-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 1994-09-06 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 1,233.33 |
| 1994-09-05 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,275 |
| 1994-09-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 1994-08-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,291.67 |
| 1994-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1994-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,250 |
| 1994-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,250 |
| 1994-08-23 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,225 |
| 1994-08-22 | 1,480 | 1,480 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 1994-08-19 | 1,450 | 1,480 | 1,450 | 1,480 | 12,000 | 1,233.33 |
| 1994-08-18 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 1994-08-17 | 1,510 | 1,520 | 1,510 | 1,520 | 2,000 | 1,266.67 |
| 1994-08-16 | 1,510 | 1,530 | 1,510 | 1,530 | 2,000 | 1,275 |
| 1994-08-15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1994-08-12 | 1,550 | 1,550 | 1,550 | 1,550 | 20,000 | 1,291.67 |
| 1994-08-08 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,316.67 |
| 1994-08-05 | 1,630 | 1,630 | 1,600 | 1,600 | 11,000 | 1,333.33 |
| 1994-08-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,383.33 |
| 1994-08-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,333.33 |
| 1994-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,333.33 |
| 1994-07-26 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,358.33 |
| 1994-07-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,358.33 |
| 1994-07-21 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1994-07-20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,366.67 |
| 1994-07-19 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,341.67 |
| 1994-07-18 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,391.67 |
| 1994-07-15 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,433.33 |
| 1994-07-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,416.67 |
| 1994-07-13 | 1,760 | 1,780 | 1,760 | 1,760 | 10,000 | 1,466.67 |
| 1994-07-12 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,416.67 |
| 1994-07-11 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,475 |
| 1994-07-08 | 1,800 | 1,800 | 1,770 | 1,770 | 8,000 | 1,475 |
| 1994-07-06 | 1,820 | 1,820 | 1,760 | 1,800 | 8,000 | 1,500 |
| 1994-07-05 | 1,800 | 1,820 | 1,800 | 1,820 | 14,000 | 1,516.67 |
| 1994-07-04 | 1,690 | 1,800 | 1,680 | 1,800 | 34,000 | 1,500 |
| 1994-07-01 | 1,680 | 1,690 | 1,650 | 1,650 | 5,000 | 1,375 |
| 1994-06-30 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 1,408.33 |
| 1994-06-29 | 1,610 | 1,670 | 1,610 | 1,660 | 7,000 | 1,383.33 |
| 1994-06-28 | 1,550 | 1,650 | 1,550 | 1,650 | 13,000 | 1,375 |
| 1994-06-27 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,258.33 |
| 1994-06-23 | 1,620 | 1,670 | 1,620 | 1,670 | 5,000 | 1,391.67 |
| 1994-06-22 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 1,333.33 |
| 1994-06-21 | 1,650 | 1,670 | 1,650 | 1,670 | 4,000 | 1,391.67 |
| 1994-06-20 | 1,760 | 1,760 | 1,700 | 1,700 | 7,000 | 1,416.67 |
| 1994-06-17 | 1,640 | 1,700 | 1,640 | 1,700 | 27,000 | 1,416.67 |
| 1994-06-16 | 1,640 | 1,690 | 1,610 | 1,610 | 12,000 | 1,341.67 |
| 1994-06-15 | 1,560 | 1,670 | 1,560 | 1,610 | 20,000 | 1,341.67 |
| 1994-06-14 | 1,550 | 1,550 | 1,540 | 1,550 | 5,000 | 1,291.67 |
| 1994-06-13 | 1,510 | 1,540 | 1,510 | 1,530 | 4,000 | 1,275 |
| 1994-06-10 | 1,480 | 1,540 | 1,480 | 1,510 | 6,000 | 1,258.33 |
| 1994-06-09 | 1,440 | 1,460 | 1,430 | 1,450 | 19,000 | 1,208.33 |
| 1994-06-08 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,200 |
| 1994-06-07 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,200 |
| 1994-06-06 | 1,440 | 1,450 | 1,440 | 1,440 | 106,000 | 1,200 |
| 1994-06-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 1994-06-02 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,200 |
| 1994-06-01 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 1,208.33 |
| 1994-05-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1994-05-30 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,166.67 |
| 1994-05-27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1994-05-26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,158.33 |
| 1994-05-25 | 1,400 | 1,440 | 1,400 | 1,440 | 8,000 | 1,200 |
| 1994-05-24 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 1,183.33 |
| 1994-05-23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,183.33 |
| 1994-05-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1994-05-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1994-05-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1994-05-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1994-05-13 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,175 |
| 1994-05-12 | 1,450 | 1,450 | 1,410 | 1,410 | 11,000 | 1,175 |
| 1994-05-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1994-05-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,208.33 |
| 1994-05-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1994-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 1994-04-27 | 1,450 | 1,450 | 1,410 | 1,410 | 14,000 | 1,175 |
| 1994-04-26 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,225 |
| 1994-04-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,275 |
| 1994-04-22 | 1,580 | 1,580 | 1,550 | 1,550 | 37,000 | 1,291.67 |
| 1994-04-20 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 1,350 |
| 1994-04-18 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,408.33 |
| 1994-04-15 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,408.33 |
| 1994-04-14 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,333.33 |
| 1994-04-13 | 1,550 | 1,590 | 1,550 | 1,590 | 4,000 | 1,325 |
| 1994-04-11 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 | 1,291.67 |
| 1994-04-08 | 1,550 | 1,600 | 1,550 | 1,550 | 72,000 | 1,291.67 |
| 1994-04-07 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 1,291.67 |
| 1994-04-06 | 1,580 | 1,580 | 1,560 | 1,560 | 13,000 | 1,300 |
| 1994-04-05 | 1,440 | 1,520 | 1,440 | 1,520 | 11,000 | 1,266.67 |
| 1994-04-04 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,200 |
| 1994-04-01 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 | 1,208.33 |
| 1994-03-31 | 1,370 | 1,450 | 1,370 | 1,450 | 47,000 | 1,208.33 |
| 1994-03-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,158.33 |
| 1994-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,166.67 |
| 1994-03-24 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,125 |
| 1994-03-23 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 1,166.67 |
| 1994-03-22 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,166.67 |
| 1994-03-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,166.67 |
| 1994-03-15 | 1,450 | 1,450 | 1,440 | 1,450 | 5,000 | 1,208.33 |
| 1994-03-14 | 1,430 | 1,440 | 1,430 | 1,430 | 4,000 | 1,191.67 |
| 1994-03-11 | 1,450 | 1,460 | 1,430 | 1,430 | 7,000 | 1,191.67 |
| 1994-03-10 | 1,350 | 1,460 | 1,350 | 1,460 | 29,000 | 1,216.67 |
| 1994-03-09 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,125 |
| 1994-03-08 | 1,350 | 1,350 | 1,330 | 1,340 | 7,000 | 1,116.67 |
| 1994-03-07 | 1,270 | 1,340 | 1,270 | 1,330 | 16,000 | 1,108.33 |
| 1994-03-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1994-03-03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1994-03-02 | 1,220 | 1,250 | 1,220 | 1,220 | 5,000 | 1,016.67 |
| 1994-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1994-02-28 | 1,170 | 1,170 | 1,150 | 1,160 | 7,000 | 966.67 |
| 1994-02-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1994-02-24 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 916.67 |
| 1994-02-23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 925 |
| 1994-02-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1994-02-09 | 1,250 | 1,250 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1994-02-07 | 1,260 | 1,260 | 1,220 | 1,220 | 4,000 | 1,016.67 |
| 1994-02-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1994-02-01 | 1,260 | 1,260 | 1,250 | 1,260 | 6,000 | 1,050 |
| 1994-01-31 | 1,190 | 1,210 | 1,190 | 1,200 | 5,000 | 1,000 |
| 1994-01-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 1994-01-27 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 975 |
| 1994-01-26 | 1,110 | 1,110 | 1,070 | 1,070 | 7,000 | 891.67 |
| 1994-01-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 1994-01-21 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1994-01-20 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 | 966.67 |
| 1994-01-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1994-01-18 | 1,080 | 1,140 | 1,080 | 1,140 | 5,000 | 950 |
| 1994-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 875 |
| 1994-01-12 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 858.33 |
| 1994-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1994-01-10 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 858.33 |
| 1994-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1994-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
| 1994-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 875 |
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
