9709 NCS&A(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,170 | 1,210 | 1,160 | 1,210 | 4,000 | 1,008.33 |
| 1995-12-28 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 | 991.67 |
| 1995-12-27 | 1,140 | 1,150 | 1,130 | 1,150 | 7,000 | 958.33 |
| 1995-12-26 | 1,150 | 1,150 | 1,120 | 1,120 | 10,000 | 933.33 |
| 1995-12-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 950 |
| 1995-12-22 | 1,150 | 1,180 | 1,150 | 1,170 | 7,000 | 975 |
| 1995-12-21 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 941.67 |
| 1995-12-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1995-12-19 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1995-12-18 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 875 |
| 1995-12-15 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 916.67 |
| 1995-12-14 | 1,080 | 1,100 | 1,070 | 1,100 | 4,000 | 916.67 |
| 1995-12-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 925 |
| 1995-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 1995-12-11 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 983.33 |
| 1995-12-08 | 1,180 | 1,190 | 1,150 | 1,180 | 8,000 | 983.33 |
| 1995-12-07 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,016.67 |
| 1995-12-06 | 1,270 | 1,270 | 1,230 | 1,250 | 24,000 | 1,041.67 |
| 1995-12-05 | 1,200 | 1,200 | 1,180 | 1,200 | 15,000 | 1,000 |
| 1995-12-04 | 1,200 | 1,250 | 1,200 | 1,200 | 32,000 | 1,000 |
| 1995-12-01 | 1,090 | 1,150 | 1,090 | 1,150 | 17,000 | 958.33 |
| 1995-11-30 | 985 | 1,030 | 985 | 1,030 | 12,000 | 858.33 |
| 1995-11-29 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1995-11-28 | 970 | 975 | 970 | 970 | 6,000 | 808.33 |
| 1995-11-27 | 970 | 970 | 970 | 970 | 4,000 | 808.33 |
| 1995-11-24 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1995-11-22 | 970 | 970 | 970 | 970 | 2,000 | 808.33 |
| 1995-11-21 | 980 | 985 | 980 | 985 | 6,000 | 820.83 |
| 1995-11-20 | 985 | 995 | 980 | 980 | 13,000 | 816.67 |
| 1995-11-17 | 982 | 982 | 980 | 980 | 2,000 | 816.67 |
| 1995-11-16 | 983 | 983 | 983 | 983 | 1,000 | 819.17 |
| 1995-11-15 | 985 | 985 | 985 | 985 | 1,000 | 820.83 |
| 1995-11-14 | 981 | 981 | 975 | 975 | 11,000 | 812.50 |
| 1995-11-10 | 911 | 911 | 906 | 906 | 2,000 | 755 |
| 1995-11-09 | 901 | 901 | 901 | 901 | 1,000 | 750.83 |
| 1995-11-08 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1995-11-07 | 871 | 871 | 871 | 871 | 1,000 | 725.83 |
| 1995-11-06 | 862 | 862 | 861 | 861 | 2,000 | 717.50 |
| 1995-11-02 | 861 | 861 | 860 | 860 | 2,000 | 716.67 |
| 1995-11-01 | 860 | 860 | 860 | 860 | 3,000 | 716.67 |
| 1995-10-31 | 880 | 885 | 880 | 885 | 4,000 | 737.50 |
| 1995-10-27 | 960 | 960 | 950 | 950 | 7,000 | 791.67 |
| 1995-10-26 | 990 | 990 | 990 | 990 | 3,000 | 825 |
| 1995-10-25 | 961 | 961 | 960 | 960 | 2,000 | 800 |
| 1995-10-24 | 960 | 960 | 960 | 960 | 4,000 | 800 |
| 1995-10-23 | 975 | 975 | 970 | 970 | 2,000 | 808.33 |
| 1995-10-20 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 1995-10-19 | 965 | 965 | 965 | 965 | 1,000 | 804.17 |
| 1995-10-18 | 980 | 980 | 970 | 980 | 7,000 | 816.67 |
| 1995-10-17 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 1995-10-16 | 960 | 960 | 955 | 955 | 2,000 | 795.83 |
| 1995-10-13 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 1995-10-12 | 960 | 960 | 950 | 950 | 3,000 | 791.67 |
| 1995-10-11 | 983 | 983 | 983 | 983 | 1,000 | 819.17 |
| 1995-10-09 | 993 | 993 | 993 | 993 | 2,000 | 827.50 |
| 1995-10-06 | 963 | 963 | 963 | 963 | 1,000 | 802.50 |
| 1995-10-05 | 960 | 960 | 960 | 960 | 2,000 | 800 |
| 1995-10-04 | 975 | 975 | 960 | 960 | 3,000 | 800 |
| 1995-10-03 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1995-09-28 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1995-09-22 | 960 | 960 | 960 | 960 | 3,000 | 800 |
| 1995-09-21 | 955 | 955 | 955 | 955 | 2,000 | 795.83 |
| 1995-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1995-09-19 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 858.33 |
| 1995-09-18 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 858.33 |
| 1995-09-14 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1995-09-13 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 900 |
| 1995-09-12 | 1,020 | 1,100 | 1,020 | 1,100 | 9,000 | 916.67 |
| 1995-09-11 | 950 | 1,000 | 950 | 1,000 | 8,000 | 833.33 |
| 1995-09-08 | 947 | 947 | 947 | 947 | 4,000 | 789.17 |
| 1995-09-07 | 940 | 949 | 940 | 948 | 8,000 | 790 |
| 1995-09-06 | 939 | 940 | 939 | 940 | 3,000 | 783.33 |
| 1995-09-05 | 940 | 942 | 939 | 940 | 9,000 | 783.33 |
| 1995-09-04 | 930 | 940 | 930 | 940 | 9,000 | 783.33 |
| 1995-09-01 | 880 | 881 | 877 | 880 | 10,000 | 733.33 |
| 1995-08-31 | 860 | 870 | 860 | 870 | 2,000 | 725 |
| 1995-08-30 | 856 | 860 | 850 | 860 | 15,000 | 716.67 |
| 1995-08-29 | 851 | 855 | 840 | 841 | 5,000 | 700.83 |
| 1995-08-28 | 861 | 861 | 851 | 851 | 4,000 | 709.17 |
| 1995-08-25 | 859 | 860 | 859 | 860 | 4,000 | 716.67 |
| 1995-08-24 | 870 | 870 | 860 | 860 | 3,000 | 716.67 |
| 1995-08-22 | 870 | 870 | 870 | 870 | 5,000 | 725 |
| 1995-08-21 | 880 | 880 | 880 | 880 | 2,000 | 733.33 |
| 1995-08-18 | 885 | 885 | 880 | 880 | 3,000 | 733.33 |
| 1995-08-17 | 865 | 881 | 865 | 880 | 8,000 | 733.33 |
| 1995-08-16 | 860 | 865 | 860 | 865 | 18,000 | 720.83 |
| 1995-08-15 | 798 | 820 | 798 | 815 | 14,000 | 679.17 |
| 1995-08-14 | 794 | 794 | 790 | 790 | 2,000 | 658.33 |
| 1995-08-11 | 794 | 795 | 794 | 795 | 3,000 | 662.50 |
| 1995-08-10 | 795 | 795 | 795 | 795 | 1,000 | 662.50 |
| 1995-08-08 | 795 | 795 | 795 | 795 | 1,000 | 662.50 |
| 1995-08-07 | 798 | 798 | 798 | 798 | 1,000 | 665 |
| 1995-08-04 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 1995-08-03 | 815 | 830 | 811 | 811 | 6,000 | 675.83 |
| 1995-08-02 | 815 | 815 | 815 | 815 | 1,000 | 679.17 |
| 1995-08-01 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 1995-07-28 | 810 | 815 | 810 | 815 | 2,000 | 679.17 |
| 1995-07-26 | 828 | 828 | 828 | 828 | 6,000 | 690 |
| 1995-07-24 | 820 | 830 | 810 | 830 | 13,000 | 691.67 |
| 1995-07-21 | 797 | 800 | 797 | 800 | 2,000 | 666.67 |
| 1995-07-20 | 797 | 797 | 797 | 797 | 1,000 | 664.17 |
| 1995-07-19 | 860 | 860 | 827 | 827 | 5,000 | 689.17 |
| 1995-07-18 | 865 | 865 | 860 | 860 | 4,000 | 716.67 |
| 1995-07-17 | 824 | 850 | 824 | 850 | 3,000 | 708.33 |
| 1995-07-14 | 825 | 825 | 811 | 821 | 5,000 | 684.17 |
| 1995-07-13 | 820 | 820 | 820 | 820 | 4,000 | 683.33 |
| 1995-07-12 | 810 | 810 | 800 | 800 | 6,000 | 666.67 |
| 1995-07-11 | 800 | 820 | 800 | 800 | 19,000 | 666.67 |
| 1995-07-10 | 796 | 800 | 796 | 800 | 13,000 | 666.67 |
| 1995-07-07 | 751 | 751 | 751 | 751 | 3,000 | 625.83 |
| 1995-07-06 | 720 | 720 | 720 | 720 | 1,000 | 600 |
| 1995-07-05 | 730 | 730 | 730 | 730 | 4,000 | 608.33 |
| 1995-07-04 | 730 | 730 | 730 | 730 | 1,000 | 608.33 |
| 1995-07-03 | 701 | 701 | 700 | 700 | 2,000 | 583.33 |
| 1995-06-30 | 705 | 705 | 701 | 701 | 6,000 | 584.17 |
| 1995-06-29 | 725 | 725 | 705 | 705 | 10,000 | 587.50 |
| 1995-06-28 | 730 | 730 | 725 | 725 | 3,000 | 604.17 |
| 1995-06-27 | 740 | 740 | 740 | 740 | 5,000 | 616.67 |
| 1995-06-26 | 721 | 740 | 721 | 740 | 14,000 | 616.67 |
| 1995-06-23 | 705 | 710 | 705 | 710 | 11,000 | 591.67 |
| 1995-06-22 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 1995-06-21 | 700 | 700 | 700 | 700 | 4,000 | 583.33 |
| 1995-06-20 | 700 | 700 | 700 | 700 | 4,000 | 583.33 |
| 1995-06-19 | 700 | 700 | 700 | 700 | 2,000 | 583.33 |
| 1995-06-16 | 700 | 700 | 700 | 700 | 1,000 | 583.33 |
| 1995-06-15 | 695 | 700 | 695 | 695 | 5,000 | 579.17 |
| 1995-06-14 | 695 | 695 | 695 | 695 | 2,000 | 579.17 |
| 1995-06-13 | 699 | 720 | 699 | 720 | 3,000 | 600 |
| 1995-06-09 | 725 | 725 | 725 | 725 | 1,000 | 604.17 |
| 1995-06-08 | 730 | 730 | 730 | 730 | 1,000 | 608.33 |
| 1995-06-06 | 725 | 725 | 725 | 725 | 1,000 | 604.17 |
| 1995-06-05 | 760 | 760 | 760 | 760 | 1,000 | 633.33 |
| 1995-06-02 | 759 | 760 | 755 | 760 | 4,000 | 633.33 |
| 1995-06-01 | 763 | 763 | 760 | 760 | 3,000 | 633.33 |
| 1995-05-31 | 762 | 762 | 762 | 762 | 7,000 | 635 |
| 1995-05-30 | 765 | 780 | 761 | 761 | 19,000 | 634.17 |
| 1995-05-29 | 760 | 765 | 760 | 765 | 11,000 | 637.50 |
| 1995-05-26 | 747 | 750 | 747 | 750 | 9,000 | 625 |
| 1995-05-24 | 745 | 745 | 745 | 745 | 2,000 | 620.83 |
| 1995-05-23 | 730 | 740 | 730 | 740 | 7,000 | 616.67 |
| 1995-05-22 | 760 | 760 | 725 | 725 | 4,000 | 604.17 |
| 1995-05-19 | 750 | 750 | 750 | 750 | 3,000 | 625 |
| 1995-05-18 | 790 | 790 | 775 | 775 | 2,000 | 645.83 |
| 1995-05-17 | 796 | 799 | 795 | 795 | 4,000 | 662.50 |
| 1995-05-16 | 810 | 810 | 801 | 801 | 27,000 | 667.50 |
| 1995-05-15 | 810 | 810 | 810 | 810 | 4,000 | 675 |
| 1995-05-12 | 820 | 820 | 815 | 815 | 2,000 | 679.17 |
| 1995-05-10 | 829 | 829 | 820 | 820 | 8,000 | 683.33 |
| 1995-05-09 | 831 | 831 | 830 | 830 | 2,000 | 691.67 |
| 1995-05-08 | 820 | 840 | 820 | 840 | 15,000 | 700 |
| 1995-05-02 | 810 | 815 | 802 | 815 | 9,000 | 679.17 |
| 1995-05-01 | 800 | 800 | 800 | 800 | 1,000 | 666.67 |
| 1995-04-28 | 834 | 835 | 834 | 835 | 4,000 | 695.83 |
| 1995-04-27 | 839 | 839 | 839 | 839 | 1,000 | 699.17 |
| 1995-04-26 | 840 | 840 | 840 | 840 | 4,000 | 700 |
| 1995-04-25 | 801 | 820 | 801 | 820 | 5,000 | 683.33 |
| 1995-04-24 | 810 | 815 | 810 | 815 | 13,000 | 679.17 |
| 1995-04-21 | 780 | 790 | 775 | 790 | 28,000 | 658.33 |
| 1995-04-20 | 780 | 780 | 779 | 779 | 2,000 | 649.17 |
| 1995-04-19 | 785 | 785 | 785 | 785 | 3,000 | 654.17 |
| 1995-04-18 | 785 | 785 | 780 | 782 | 16,000 | 651.67 |
| 1995-04-14 | 780 | 790 | 780 | 785 | 5,000 | 654.17 |
| 1995-04-12 | 774 | 774 | 773 | 774 | 3,000 | 645 |
| 1995-04-11 | 775 | 775 | 775 | 775 | 5,000 | 645.83 |
| 1995-04-10 | 760 | 775 | 760 | 775 | 8,000 | 645.83 |
| 1995-04-07 | 791 | 791 | 765 | 770 | 6,000 | 641.67 |
| 1995-04-06 | 799 | 799 | 794 | 794 | 2,000 | 661.67 |
| 1995-04-05 | 820 | 820 | 818 | 818 | 5,000 | 681.67 |
| 1995-04-04 | 818 | 818 | 818 | 818 | 2,000 | 681.67 |
| 1995-04-03 | 823 | 823 | 823 | 823 | 1,000 | 685.83 |
| 1995-03-31 | 860 | 864 | 845 | 845 | 9,000 | 704.17 |
| 1995-03-30 | 865 | 865 | 859 | 859 | 3,000 | 715.83 |
| 1995-03-29 | 860 | 865 | 860 | 865 | 7,000 | 720.83 |
| 1995-03-28 | 850 | 865 | 850 | 865 | 8,000 | 720.83 |
| 1995-03-27 | 840 | 845 | 840 | 845 | 6,000 | 704.17 |
| 1995-03-24 | 855 | 855 | 855 | 855 | 1,000 | 712.50 |
| 1995-03-23 | 880 | 880 | 880 | 880 | 4,000 | 733.33 |
| 1995-03-22 | 880 | 880 | 880 | 880 | 2,000 | 733.33 |
| 1995-03-17 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 1995-03-15 | 959 | 959 | 959 | 959 | 2,000 | 799.17 |
| 1995-03-13 | 960 | 960 | 960 | 960 | 3,000 | 800 |
| 1995-03-10 | 945 | 960 | 945 | 960 | 10,000 | 800 |
| 1995-03-09 | 945 | 945 | 945 | 945 | 4,000 | 787.50 |
| 1995-03-08 | 980 | 980 | 970 | 970 | 2,000 | 808.33 |
| 1995-03-07 | 981 | 981 | 980 | 980 | 3,000 | 816.67 |
| 1995-03-06 | 1,010 | 1,010 | 990 | 990 | 5,000 | 825 |
| 1995-03-03 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 850 |
| 1995-03-02 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 866.67 |
| 1995-03-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 866.67 |
| 1995-02-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 891.67 |
| 1995-02-23 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1995-02-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1995-02-21 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 891.67 |
| 1995-02-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1995-02-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1995-02-09 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 900 |
| 1995-02-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1995-02-06 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 900 |
| 1995-02-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1995-02-02 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 950 |
| 1995-02-01 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 933.33 |
| 1995-01-27 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,008.33 |
| 1995-01-26 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 1,050 |
| 1995-01-20 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,016.67 |
| 1995-01-19 | 1,320 | 1,320 | 1,290 | 1,290 | 8,000 | 1,075 |
| 1995-01-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1995-01-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,133.33 |
| 1995-01-11 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 | 1,125 |
| 1995-01-10 | 1,290 | 1,290 | 1,260 | 1,290 | 10,000 | 1,075 |
| 1995-01-09 | 1,290 | 1,290 | 1,280 | 1,290 | 8,000 | 1,075 |
| 1995-01-06 | 1,270 | 1,300 | 1,260 | 1,300 | 9,000 | 1,083.33 |
| 1995-01-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
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