9709 NCS&A(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 916.67 |
| 1996-12-27 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 916.67 |
| 1996-12-24 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 875 |
| 1996-12-19 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 983.33 |
| 1996-12-18 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 1,008.33 |
| 1996-12-17 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 991.67 |
| 1996-12-13 | 1,200 | 1,200 | 1,170 | 1,170 | 2,000 | 975 |
| 1996-12-12 | 1,150 | 1,200 | 1,150 | 1,200 | 9,000 | 1,000 |
| 1996-12-11 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 933.33 |
| 1996-12-09 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 | 883.33 |
| 1996-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 916.67 |
| 1996-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 925 |
| 1996-12-03 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 925 |
| 1996-12-02 | 1,120 | 1,120 | 1,100 | 1,100 | 20,000 | 916.67 |
| 1996-11-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 925 |
| 1996-11-28 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 925 |
| 1996-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 916.67 |
| 1996-11-26 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 916.67 |
| 1996-11-25 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 925 |
| 1996-11-21 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 925 |
| 1996-11-19 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 925 |
| 1996-11-18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 941.67 |
| 1996-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1996-11-14 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 | 1,000 |
| 1996-11-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1996-11-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1996-11-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1996-11-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1996-11-01 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,025 |
| 1996-10-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1996-10-30 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1996-10-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1996-10-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1996-10-21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1996-10-18 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,091.67 |
| 1996-10-17 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 1,091.67 |
| 1996-10-16 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,091.67 |
| 1996-10-15 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1996-10-08 | 1,390 | 1,390 | 1,370 | 1,380 | 7,000 | 1,150 |
| 1996-10-07 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,141.67 |
| 1996-10-04 | 1,350 | 1,390 | 1,350 | 1,390 | 14,000 | 1,158.33 |
| 1996-10-03 | 1,360 | 1,400 | 1,360 | 1,390 | 10,000 | 1,158.33 |
| 1996-10-02 | 1,350 | 1,400 | 1,330 | 1,400 | 11,000 | 1,166.67 |
| 1996-10-01 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1996-09-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1996-09-26 | 1,300 | 1,300 | 1,280 | 1,300 | 5,000 | 1,083.33 |
| 1996-09-24 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,083.33 |
| 1996-09-20 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,083.33 |
| 1996-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,083.33 |
| 1996-09-18 | 1,320 | 1,380 | 1,320 | 1,330 | 14,000 | 1,108.33 |
| 1996-09-17 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,108.33 |
| 1996-09-13 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 | 1,016.67 |
| 1996-09-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1996-09-10 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1996-09-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1996-09-05 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 | 1,108.33 |
| 1996-09-04 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,116.67 |
| 1996-09-03 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,125 |
| 1996-09-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,108.33 |
| 1996-08-30 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 | 1,125 |
| 1996-08-29 | 1,340 | 1,350 | 1,330 | 1,350 | 18,000 | 1,125 |
| 1996-08-28 | 1,330 | 1,350 | 1,330 | 1,350 | 13,000 | 1,125 |
| 1996-08-27 | 1,330 | 1,330 | 1,300 | 1,330 | 6,000 | 1,108.33 |
| 1996-08-26 | 1,300 | 1,340 | 1,300 | 1,340 | 10,000 | 1,116.67 |
| 1996-08-23 | 1,340 | 1,350 | 1,340 | 1,350 | 17,000 | 1,125 |
| 1996-08-22 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 | 1,083.33 |
| 1996-08-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1996-08-20 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,058.33 |
| 1996-08-19 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,041.67 |
| 1996-08-16 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,041.67 |
| 1996-08-15 | 1,250 | 1,260 | 1,240 | 1,240 | 4,000 | 1,033.33 |
| 1996-08-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1996-08-09 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1996-08-08 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,050 |
| 1996-08-07 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1996-08-06 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,050 |
| 1996-08-02 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1996-08-01 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,041.67 |
| 1996-07-31 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1996-07-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,058.33 |
| 1996-07-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1996-07-26 | 1,260 | 1,260 | 1,250 | 1,250 | 16,000 | 1,041.67 |
| 1996-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 27,000 | 1,041.67 |
| 1996-07-24 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,083.33 |
| 1996-07-23 | 1,300 | 1,300 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1996-07-22 | 1,330 | 1,340 | 1,300 | 1,300 | 3,000 | 1,083.33 |
| 1996-07-19 | 1,360 | 1,360 | 1,340 | 1,340 | 6,000 | 1,116.67 |
| 1996-07-18 | 1,300 | 1,380 | 1,300 | 1,380 | 8,000 | 1,150 |
| 1996-07-17 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 1,058.33 |
| 1996-07-16 | 1,250 | 1,260 | 1,250 | 1,250 | 8,000 | 1,041.67 |
| 1996-07-15 | 1,270 | 1,270 | 1,260 | 1,270 | 9,000 | 1,058.33 |
| 1996-07-12 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,041.67 |
| 1996-07-11 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,041.67 |
| 1996-07-10 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 1,041.67 |
| 1996-07-09 | 1,250 | 1,250 | 1,240 | 1,250 | 76,000 | 1,041.67 |
| 1996-07-08 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1996-07-05 | 1,300 | 1,320 | 1,300 | 1,300 | 24,000 | 1,083.33 |
| 1996-07-04 | 1,250 | 1,320 | 1,250 | 1,320 | 11,000 | 1,100 |
| 1996-07-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,075 |
| 1996-07-02 | 1,260 | 1,320 | 1,250 | 1,250 | 17,000 | 1,041.67 |
| 1996-07-01 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 1996-06-28 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,033.33 |
| 1996-06-27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,033.33 |
| 1996-06-26 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 1,033.33 |
| 1996-06-25 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 1,041.67 |
| 1996-06-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,008.33 |
| 1996-06-19 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 1,008.33 |
| 1996-06-18 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 1,050 |
| 1996-06-17 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,008.33 |
| 1996-06-14 | 1,170 | 1,200 | 1,160 | 1,200 | 11,000 | 1,000 |
| 1996-06-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 1996-06-12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1996-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 925 |
| 1996-06-06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 975 |
| 1996-06-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 991.67 |
| 1996-06-03 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 950 |
| 1996-05-31 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 966.67 |
| 1996-05-30 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 966.67 |
| 1996-05-29 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 991.67 |
| 1996-05-27 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,000 |
| 1996-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1996-05-21 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 1,025 |
| 1996-05-20 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,050 |
| 1996-05-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1996-05-16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1996-05-15 | 1,230 | 1,260 | 1,230 | 1,260 | 6,000 | 1,050 |
| 1996-05-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,025 |
| 1996-05-13 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,025 |
| 1996-05-09 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 | 1,016.67 |
| 1996-05-08 | 1,220 | 1,250 | 1,220 | 1,250 | 8,000 | 1,041.67 |
| 1996-05-07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1996-05-02 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,008.33 |
| 1996-05-01 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 1,000 |
| 1996-04-30 | 1,240 | 1,240 | 1,200 | 1,200 | 14,000 | 1,000 |
| 1996-04-26 | 1,250 | 1,270 | 1,250 | 1,260 | 11,000 | 1,050 |
| 1996-04-25 | 1,220 | 1,250 | 1,220 | 1,240 | 9,000 | 1,033.33 |
| 1996-04-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 1996-04-22 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,016.67 |
| 1996-04-19 | 1,170 | 1,220 | 1,170 | 1,220 | 6,000 | 1,016.67 |
| 1996-04-18 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 983.33 |
| 1996-04-17 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 983.33 |
| 1996-04-16 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1996-04-15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1996-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1996-04-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 1996-04-10 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 975 |
| 1996-04-09 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 | 975 |
| 1996-04-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1996-04-04 | 1,140 | 1,170 | 1,140 | 1,170 | 3,000 | 975 |
| 1996-04-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 1996-04-02 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 983.33 |
| 1996-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 1996-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 1996-03-28 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 925 |
| 1996-03-25 | 1,100 | 1,110 | 1,050 | 1,050 | 6,000 | 875 |
| 1996-03-22 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 916.67 |
| 1996-03-21 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 916.67 |
| 1996-03-19 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 875 |
| 1996-03-18 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 | 883.33 |
| 1996-03-15 | 1,010 | 1,010 | 999 | 999 | 7,000 | 832.50 |
| 1996-03-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1996-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 916.67 |
| 1996-03-06 | 1,100 | 1,100 | 1,060 | 1,080 | 10,000 | 900 |
| 1996-03-05 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 925 |
| 1996-03-04 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 | 933.33 |
| 1996-03-01 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 950 |
| 1996-02-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1996-02-26 | 1,100 | 1,100 | 1,060 | 1,060 | 10,000 | 883.33 |
| 1996-02-23 | 1,160 | 1,160 | 1,130 | 1,130 | 6,000 | 941.67 |
| 1996-02-22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 966.67 |
| 1996-02-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,033.33 |
| 1996-02-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1996-02-15 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,050 |
| 1996-02-14 | 1,250 | 1,270 | 1,250 | 1,250 | 7,000 | 1,041.67 |
| 1996-02-13 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 1,041.67 |
| 1996-02-09 | 1,210 | 1,240 | 1,200 | 1,240 | 8,000 | 1,033.33 |
| 1996-02-08 | 1,200 | 1,200 | 1,180 | 1,200 | 4,000 | 1,000 |
| 1996-02-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 1996-02-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 991.67 |
| 1996-02-02 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,033.33 |
| 1996-01-31 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,083.33 |
| 1996-01-30 | 1,290 | 1,290 | 1,250 | 1,290 | 13,000 | 1,075 |
| 1996-01-29 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 1,100 |
| 1996-01-26 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,091.67 |
| 1996-01-25 | 1,320 | 1,320 | 1,300 | 1,310 | 8,000 | 1,091.67 |
| 1996-01-23 | 1,280 | 1,320 | 1,280 | 1,320 | 11,000 | 1,100 |
| 1996-01-22 | 1,270 | 1,330 | 1,270 | 1,330 | 6,000 | 1,108.33 |
| 1996-01-19 | 1,240 | 1,270 | 1,240 | 1,270 | 13,000 | 1,058.33 |
| 1996-01-18 | 1,250 | 1,270 | 1,230 | 1,230 | 18,000 | 1,025 |
| 1996-01-17 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 | 1,000 |
| 1996-01-16 | 1,230 | 1,240 | 1,210 | 1,210 | 3,000 | 1,008.33 |
| 1996-01-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,033.33 |
| 1996-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,000 |
| 1996-01-08 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,041.67 |
| 1996-01-05 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 1,033.33 |
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
