9709 NCS&A(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	790	790	790	790	1,000	658.33
1998-12-29	780	780	770	770	3,000	641.67
1998-12-28	780	785	780	785	4,000	654.17
1998-12-25	770	770	770	770	2,000	641.67
1998-12-24	781	781	775	775	4,000	645.83
1998-12-22	771	775	770	775	6,000	645.83
1998-12-21	769	770	769	770	5,000	641.67
1998-12-18	759	770	755	765	7,000	637.50
1998-12-17	760	760	760	760	1,000	633.33
1998-12-16	720	720	695	700	5,000	583.33
1998-12-15	745	745	745	745	1,000	620.83
1998-12-14	775	775	775	775	1,000	645.83
1998-12-11	774	775	774	775	2,000	645.83
1998-12-10	775	780	775	775	8,000	645.83
1998-12-09	758	788	758	780	17,000	650
1998-12-08	750	758	740	758	8,000	631.67
1998-12-07	702	739	702	730	8,000	608.33
1998-12-04	699	699	699	699	1,000	582.50
1998-12-02	757	757	757	757	1,000	630.83
1998-12-01	760	760	760	760	1,000	633.33
1998-11-30	761	761	760	760	5,000	633.33
1998-11-27	729	761	728	761	14,000	634.17
1998-11-26	705	728	705	728	6,000	606.67
1998-11-24	711	711	695	709	4,000	590.83
1998-11-20	680	680	671	671	3,000	559.17
1998-11-19	681	695	681	695	6,000	579.17
1998-11-18	681	681	681	681	1,000	567.50
1998-11-17	685	695	680	680	6,000	566.67
1998-11-16	680	680	671	680	7,000	566.67
1998-11-13	669	669	635	635	6,000	529.17
1998-11-12	650	675	637	675	4,000	562.50
1998-11-11	640	640	640	640	1,000	533.33
1998-11-10	650	650	650	650	1,000	541.67
1998-11-09	660	660	660	660	1,000	550
1998-11-06	671	671	671	671	1,000	559.17
1998-11-05	671	671	670	671	8,000	559.17
1998-11-04	634	660	634	660	9,000	550
1998-11-02	635	635	634	634	3,000	528.33
1998-10-30	635	635	635	635	3,000	529.17
1998-10-29	635	635	635	635	2,000	529.17
1998-10-28	630	642	630	635	12,000	529.17
1998-10-27	610	610	610	610	2,000	508.33
1998-10-26	610	610	610	610	3,000	508.33
1998-10-23	610	610	600	600	12,000	500
1998-10-22	591	621	591	610	8,000	508.33
1998-10-21	610	621	610	621	5,000	517.50
1998-10-20	609	610	609	610	6,000	508.33
1998-10-15	614	614	613	613	2,000	510.83
1998-10-14	610	615	610	615	2,000	512.50
1998-10-13	615	615	615	615	1,000	512.50
1998-10-12	640	640	615	615	3,000	512.50
1998-10-08	650	650	650	650	1,000	541.67
1998-10-07	650	650	650	650	1,000	541.67
1998-10-06	651	651	651	651	1,000	542.50
1998-10-02	684	685	684	685	2,000	570.83
1998-09-30	650	700	650	700	9,000	583.33
1998-09-28	690	690	680	688	5,000	573.33
1998-09-25	690	690	690	690	1,000	575
1998-09-24	700	700	700	700	1,000	583.33
1998-09-22	700	700	700	700	2,000	583.33
1998-09-18	730	730	720	720	2,000	600
1998-09-16	710	750	700	750	7,000	625
1998-09-14	710	710	710	710	1,000	591.67
1998-09-10	730	736	730	730	5,000	608.33
1998-09-09	680	730	680	730	4,000	608.33
1998-09-08	750	750	750	750	1,000	625
1998-09-07	749	770	749	770	8,000	641.67
1998-09-04	730	750	680	750	17,000	625
1998-09-03	760	760	750	750	4,000	625
1998-09-02	760	760	760	760	3,000	633.33
1998-09-01	745	745	730	730	2,000	608.33
1998-08-31	750	750	750	750	2,000	625
1998-08-28	688	710	688	710	11,000	591.67
1998-08-27	798	798	788	788	2,000	656.67
1998-08-26	800	800	799	799	4,000	665.83
1998-08-25	800	800	780	780	4,000	650
1998-08-24	800	800	800	800	4,000	666.67
1998-08-21	800	800	800	800	1,000	666.67
1998-08-20	840	860	840	860	3,000	716.67
1998-08-19	840	850	840	850	6,000	708.33
1998-08-18	840	840	840	840	1,000	700
1998-08-17	850	850	850	850	1,000	708.33
1998-08-14	865	865	851	851	2,000	709.17
1998-08-13	865	865	865	865	1,000	720.83
1998-08-11	880	880	880	880	7,000	733.33
1998-08-07	880	880	880	880	1,000	733.33
1998-08-06	880	883	880	883	4,000	735.83
1998-08-05	883	883	883	883	1,000	735.83
1998-08-04	885	885	885	885	2,000	737.50
1998-08-03	891	891	880	885	6,000	737.50
1998-07-31	890	890	890	890	3,000	741.67
1998-07-30	890	890	890	890	1,000	741.67
1998-07-29	891	891	891	891	1,000	742.50
1998-07-28	898	898	891	891	2,000	742.50
1998-07-27	901	901	900	900	6,000	750
1998-07-24	880	900	880	900	3,000	750
1998-07-23	880	880	880	880	2,000	733.33
1998-07-22	900	900	890	890	5,000	741.67
1998-07-21	910	916	910	910	9,000	758.33
1998-07-17	880	900	880	890	5,000	741.67
1998-07-16	879	880	870	870	3,000	725
1998-07-15	880	880	880	880	1,000	733.33
1998-07-14	900	900	900	900	8,000	750
1998-07-13	900	900	900	900	2,000	750
1998-07-10	851	851	851	851	7,000	709.17
1998-07-09	900	900	890	900	5,000	750
1998-07-08	850	850	850	850	1,000	708.33
1998-07-07	900	900	900	900	1,000	750
1998-07-06	905	909	905	905	10,000	754.17
1998-07-03	910	910	910	910	1,000	758.33
1998-07-02	831	840	831	840	6,000	700
1998-07-01	830	830	830	830	8,000	691.67
1998-06-30	830	830	830	830	1,000	691.67
1998-06-29	801	801	781	800	3,000	666.67
1998-06-26	810	810	810	810	2,000	675
1998-06-25	810	810	810	810	2,000	675
1998-06-24	810	810	810	810	2,000	675
1998-06-23	810	810	810	810	2,000	675
1998-06-22	810	810	810	810	1,000	675
1998-06-19	850	850	850	850	1,000	708.33
1998-06-18	854	863	853	853	5,000	710.83
1998-06-17	849	849	849	849	1,000	707.50
1998-06-15	880	880	860	860	6,000	716.67
1998-06-12	899	899	899	899	1,000	749.17
1998-06-09	903	903	903	903	1,000	752.50
1998-06-08	903	903	903	903	1,000	752.50
1998-06-05	903	903	903	903	3,000	752.50
1998-06-04	903	903	903	903	3,000	752.50
1998-06-03	923	923	923	923	1,000	769.17
1998-06-02	910	924	909	924	5,000	770
1998-06-01	905	910	905	910	2,000	758.33
1998-05-28	940	940	940	940	1,000	783.33
1998-05-27	951	951	945	945	9,000	787.50
1998-05-26	954	954	954	954	2,000	795
1998-05-25	970	970	964	964	4,000	803.33
1998-05-22	950	970	950	970	4,000	808.33
1998-05-21	950	960	950	960	2,000	800
1998-05-20	960	987	960	980	9,000	816.67
1998-05-19	921	950	921	950	23,000	791.67
1998-05-18	902	921	902	921	3,000	767.50
1998-05-15	912	913	912	912	7,000	760
1998-05-14	920	920	920	920	3,000	766.67
1998-05-12	930	930	930	930	1,000	775
1998-05-11	920	930	920	930	3,000	775
1998-05-08	916	917	916	917	3,000	764.17
1998-05-07	926	926	921	921	3,000	767.50
1998-05-06	960	960	945	945	5,000	787.50
1998-05-01	953	953	940	940	3,000	783.33
1998-04-30	917	917	902	902	5,000	751.67
1998-04-28	960	960	940	940	3,000	783.33
1998-04-27	1,003	1,003	960	960	6,000	800
1998-04-24	899	953	899	953	27,000	794.17
1998-04-23	900	900	899	899	5,000	749.17
1998-04-22	851	851	851	851	2,000	709.17
1998-04-21	860	860	850	850	2,000	708.33
1998-04-20	900	900	860	860	6,000	716.67
1998-04-16	899	899	865	865	4,000	720.83
1998-04-15	891	900	891	899	10,000	749.17
1998-04-14	880	881	880	881	3,000	734.17
1998-04-13	880	880	880	880	5,000	733.33
1998-04-10	871	871	860	860	3,000	716.67
1998-04-09	851	851	851	851	6,000	709.17
1998-04-08	840	842	840	840	12,000	700
1998-04-06	840	840	840	840	1,000	700
1998-04-02	880	880	880	880	1,000	733.33
1998-03-31	880	880	880	880	1,000	733.33
1998-03-30	880	880	880	880	1,000	733.33
1998-03-25	888	888	888	888	1,000	740
1998-03-24	904	904	904	904	1,000	753.33
1998-03-23	915	915	907	907	2,000	755.83
1998-03-20	911	915	911	915	5,000	762.50
1998-03-19	879	905	879	905	6,000	754.17
1998-03-18	880	880	879	879	6,000	732.50
1998-03-17	830	830	830	830	1,000	691.67
1998-03-16	803	803	803	803	2,000	669.17
1998-03-12	803	803	802	802	4,000	668.33
1998-03-11	803	803	803	803	1,000	669.17
1998-03-05	810	810	790	791	21,000	659.17
1998-03-04	840	841	811	811	11,000	675.83
1998-03-03	845	845	841	841	4,000	700.83
1998-03-02	838	848	838	848	3,000	706.67
1998-02-27	848	848	848	848	1,000	706.67
1998-02-26	849	849	849	849	2,000	707.50
1998-02-24	848	850	848	850	12,000	708.33
1998-02-20	848	848	848	848	1,000	706.67
1998-02-19	878	878	878	878	1,000	731.67
1998-02-18	843	843	842	843	4,000	702.50
1998-02-17	850	850	825	825	7,000	687.50
1998-02-16	900	900	880	880	4,000	733.33
1998-02-13	908	908	908	908	1,000	756.67
1998-02-12	911	911	911	911	1,000	759.17
1998-02-10	910	920	910	920	2,000	766.67
1998-02-09	910	910	900	900	5,000	750
1998-02-06	910	910	910	910	1,000	758.33
1998-02-03	950	950	950	950	2,000	791.67
1998-01-29	951	955	950	953	4,000	794.17
1998-01-28	920	950	920	950	9,000	791.67
1998-01-27	930	930	930	930	7,000	775
1998-01-26	910	930	910	930	3,000	775
1998-01-23	890	900	890	900	2,000	750
1998-01-22	910	910	890	890	4,000	741.67
1998-01-21	900	920	900	920	7,000	766.67
1998-01-20	890	890	880	880	2,000	733.33
1998-01-19	880	880	880	880	3,000	733.33
1998-01-16	810	835	790	820	14,000	683.33
1998-01-14	780	780	780	780	6,000	650
1998-01-13	790	790	790	790	2,000	658.33
1998-01-12	800	800	790	790	3,000	658.33
1998-01-09	801	801	799	799	10,000	665.83
1998-01-08	801	810	800	800	11,000	666.67
1998-01-06	838	838	838	838	11,000	698.33
1998-01-05	829	848	828	848	5,000	706.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31