9709 NCS&A(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 828 | 829 | 820 | 829 | 3,000 | 690.83 |
| 1997-12-26 | 825 | 830 | 825 | 830 | 13,000 | 691.67 |
| 1997-12-25 | 800 | 830 | 790 | 830 | 16,000 | 691.67 |
| 1997-12-24 | 800 | 815 | 800 | 810 | 9,000 | 675 |
| 1997-12-22 | 810 | 820 | 810 | 820 | 3,000 | 683.33 |
| 1997-12-19 | 840 | 840 | 820 | 820 | 6,000 | 683.33 |
| 1997-12-18 | 820 | 850 | 820 | 850 | 12,000 | 708.33 |
| 1997-12-17 | 820 | 830 | 820 | 820 | 13,000 | 683.33 |
| 1997-12-16 | 820 | 825 | 820 | 820 | 6,000 | 683.33 |
| 1997-12-12 | 880 | 880 | 860 | 860 | 3,000 | 716.67 |
| 1997-12-11 | 870 | 870 | 870 | 870 | 8,000 | 725 |
| 1997-12-10 | 870 | 870 | 870 | 870 | 1,000 | 725 |
| 1997-12-09 | 880 | 880 | 870 | 870 | 2,000 | 725 |
| 1997-12-05 | 900 | 900 | 900 | 900 | 1,000 | 750 |
| 1997-12-03 | 890 | 910 | 890 | 910 | 2,000 | 758.33 |
| 1997-12-02 | 901 | 901 | 900 | 900 | 3,000 | 750 |
| 1997-12-01 | 891 | 900 | 890 | 900 | 3,000 | 750 |
| 1997-11-28 | 890 | 890 | 890 | 890 | 1,000 | 741.67 |
| 1997-11-27 | 890 | 890 | 890 | 890 | 9,000 | 741.67 |
| 1997-11-26 | 930 | 930 | 930 | 930 | 5,000 | 775 |
| 1997-11-21 | 980 | 980 | 980 | 980 | 4,000 | 816.67 |
| 1997-11-20 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 1997-11-19 | 970 | 980 | 970 | 980 | 4,000 | 816.67 |
| 1997-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 833.33 |
| 1997-11-07 | 990 | 1,030 | 990 | 1,030 | 3,000 | 858.33 |
| 1997-11-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1997-10-29 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 841.67 |
| 1997-10-28 | 990 | 991 | 990 | 991 | 2,000 | 825.83 |
| 1997-10-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 858.33 |
| 1997-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 858.33 |
| 1997-10-22 | 1,000 | 1,050 | 1,000 | 1,050 | 14,000 | 875 |
| 1997-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-10-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 841.67 |
| 1997-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-10-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 858.33 |
| 1997-10-09 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 875 |
| 1997-10-08 | 930 | 970 | 930 | 970 | 7,000 | 808.33 |
| 1997-10-07 | 870 | 950 | 870 | 950 | 9,000 | 791.67 |
| 1997-10-06 | 880 | 900 | 870 | 890 | 15,000 | 741.67 |
| 1997-10-02 | 950 | 950 | 930 | 930 | 3,000 | 775 |
| 1997-10-01 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 1997-09-29 | 950 | 950 | 950 | 950 | 2,000 | 791.67 |
| 1997-09-26 | 991 | 1,000 | 991 | 1,000 | 4,000 | 833.33 |
| 1997-09-25 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1997-09-24 | 980 | 990 | 980 | 990 | 3,000 | 825 |
| 1997-09-22 | 970 | 970 | 960 | 961 | 3,000 | 800.83 |
| 1997-09-19 | 999 | 1,000 | 990 | 1,000 | 7,000 | 833.33 |
| 1997-09-18 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 908.33 |
| 1997-09-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1997-09-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 950 |
| 1997-09-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1997-09-01 | 1,130 | 1,170 | 1,130 | 1,170 | 2,000 | 975 |
| 1997-08-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 991.67 |
| 1997-08-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,041.67 |
| 1997-08-21 | 1,200 | 1,260 | 1,200 | 1,260 | 2,000 | 1,050 |
| 1997-08-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 1997-08-15 | 1,180 | 1,200 | 1,160 | 1,200 | 3,000 | 1,000 |
| 1997-08-14 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 | 991.67 |
| 1997-08-13 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1997-08-11 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 966.67 |
| 1997-08-08 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 1,025 |
| 1997-08-07 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 1,000 |
| 1997-08-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1997-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,083.33 |
| 1997-08-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,050 |
| 1997-07-31 | 1,220 | 1,320 | 1,210 | 1,320 | 6,000 | 1,100 |
| 1997-07-30 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,050 |
| 1997-07-29 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,100 |
| 1997-07-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,075 |
| 1997-07-25 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 1,050 |
| 1997-07-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,100 |
| 1997-07-23 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,133.33 |
| 1997-07-22 | 1,360 | 1,370 | 1,360 | 1,370 | 2,000 | 1,141.67 |
| 1997-07-18 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 1,141.67 |
| 1997-07-17 | 1,380 | 1,390 | 1,380 | 1,390 | 10,000 | 1,158.33 |
| 1997-07-16 | 1,390 | 1,390 | 1,340 | 1,380 | 12,000 | 1,150 |
| 1997-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 1997-07-14 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 | 1,166.67 |
| 1997-07-11 | 1,360 | 1,360 | 1,360 | 1,360 | 12,000 | 1,133.33 |
| 1997-07-10 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 | 1,083.33 |
| 1997-07-09 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,083.33 |
| 1997-07-08 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 1,091.67 |
| 1997-07-07 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,100 |
| 1997-07-04 | 1,340 | 1,340 | 1,320 | 1,320 | 3,000 | 1,100 |
| 1997-07-02 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,116.67 |
| 1997-07-01 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 1,108.33 |
| 1997-06-27 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 1,133.33 |
| 1997-06-26 | 1,360 | 1,360 | 1,290 | 1,290 | 7,000 | 1,075 |
| 1997-06-25 | 1,480 | 1,480 | 1,440 | 1,440 | 6,000 | 1,200 |
| 1997-06-24 | 1,450 | 1,470 | 1,420 | 1,470 | 27,000 | 1,225 |
| 1997-06-23 | 1,400 | 1,470 | 1,400 | 1,470 | 33,000 | 1,225 |
| 1997-06-20 | 1,350 | 1,440 | 1,350 | 1,380 | 44,000 | 1,150 |
| 1997-06-19 | 1,230 | 1,350 | 1,230 | 1,330 | 22,000 | 1,108.33 |
| 1997-06-18 | 1,200 | 1,230 | 1,190 | 1,230 | 14,000 | 1,025 |
| 1997-06-17 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 983.33 |
| 1997-06-16 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1997-06-13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 983.33 |
| 1997-06-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 983.33 |
| 1997-06-11 | 1,190 | 1,200 | 1,180 | 1,180 | 5,000 | 983.33 |
| 1997-06-10 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 1,000 |
| 1997-06-09 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 983.33 |
| 1997-06-06 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 | 991.67 |
| 1997-06-05 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 991.67 |
| 1997-06-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 1997-06-03 | 1,160 | 1,170 | 1,140 | 1,170 | 8,000 | 975 |
| 1997-06-02 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 950 |
| 1997-05-30 | 1,090 | 1,100 | 1,080 | 1,080 | 3,000 | 900 |
| 1997-05-29 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 1997-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 875 |
| 1997-05-27 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 875 |
| 1997-05-26 | 1,130 | 1,130 | 1,040 | 1,040 | 6,000 | 866.67 |
| 1997-05-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1997-05-21 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 966.67 |
| 1997-05-20 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 1,000 |
| 1997-05-19 | 1,210 | 1,240 | 1,200 | 1,240 | 7,000 | 1,033.33 |
| 1997-05-16 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 1,000 |
| 1997-05-15 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 916.67 |
| 1997-05-14 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 916.67 |
| 1997-05-12 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 900 |
| 1997-05-09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 891.67 |
| 1997-05-08 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 908.33 |
| 1997-05-07 | 1,140 | 1,140 | 1,100 | 1,100 | 6,000 | 916.67 |
| 1997-05-06 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 950 |
| 1997-05-02 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 891.67 |
| 1997-04-30 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 850 |
| 1997-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 833.33 |
| 1997-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1997-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-04-22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 1997-04-21 | 1,040 | 1,080 | 1,040 | 1,080 | 8,000 | 900 |
| 1997-04-18 | 995 | 995 | 995 | 995 | 3,000 | 829.17 |
| 1997-04-17 | 955 | 955 | 955 | 955 | 6,000 | 795.83 |
| 1997-04-14 | 950 | 960 | 950 | 960 | 3,000 | 800 |
| 1997-04-11 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 1997-04-04 | 985 | 985 | 985 | 985 | 1,000 | 820.83 |
| 1997-04-02 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1997-03-26 | 970 | 970 | 970 | 970 | 5,000 | 808.33 |
| 1997-03-25 | 1,000 | 1,000 | 995 | 995 | 4,000 | 829.17 |
| 1997-03-24 | 1,010 | 1,010 | 1,010 | 1,010 | 24,000 | 841.67 |
| 1997-03-21 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 841.67 |
| 1997-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1997-03-18 | 1,000 | 1,000 | 995 | 995 | 2,000 | 829.17 |
| 1997-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 833.33 |
| 1997-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 833.33 |
| 1997-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-03-10 | 995 | 995 | 995 | 995 | 2,000 | 829.17 |
| 1997-03-07 | 1,000 | 1,000 | 995 | 995 | 3,000 | 829.17 |
| 1997-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-03-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 858.33 |
| 1997-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 833.33 |
| 1997-02-26 | 991 | 991 | 990 | 990 | 16,000 | 825 |
| 1997-02-25 | 991 | 991 | 990 | 990 | 11,000 | 825 |
| 1997-02-24 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1997-02-20 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1997-02-18 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 1997-02-17 | 990 | 990 | 990 | 990 | 2,000 | 825 |
| 1997-02-14 | 990 | 990 | 990 | 990 | 3,000 | 825 |
| 1997-02-13 | 990 | 990 | 990 | 990 | 5,000 | 825 |
| 1997-02-12 | 990 | 990 | 990 | 990 | 1,000 | 825 |
| 1997-02-10 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1997-02-07 | 980 | 980 | 980 | 980 | 1,000 | 816.67 |
| 1997-02-06 | 980 | 980 | 980 | 980 | 3,000 | 816.67 |
| 1997-02-05 | 990 | 990 | 990 | 990 | 2,000 | 825 |
| 1997-02-04 | 990 | 990 | 990 | 990 | 6,000 | 825 |
| 1997-02-03 | 990 | 990 | 990 | 990 | 2,000 | 825 |
| 1997-01-31 | 970 | 990 | 970 | 990 | 22,000 | 825 |
| 1997-01-29 | 970 | 970 | 970 | 970 | 2,000 | 808.33 |
| 1997-01-28 | 970 | 970 | 970 | 970 | 1,000 | 808.33 |
| 1997-01-27 | 990 | 990 | 976 | 976 | 3,000 | 813.33 |
| 1997-01-24 | 1,030 | 1,030 | 990 | 990 | 9,000 | 825 |
| 1997-01-22 | 1,090 | 1,090 | 1,050 | 1,050 | 2,000 | 875 |
| 1997-01-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 1997-01-20 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 916.67 |
| 1997-01-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 933.33 |
| 1997-01-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1997-01-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 1997-01-10 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 1997-01-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 1997-01-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
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
