9709 NCS&A(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-12-28 | 551 | 551 | 530 | 530 | 5,000 | 530 |
| 2000-12-27 | 500 | 500 | 491 | 491 | 4,000 | 491 |
| 2000-12-26 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2000-12-25 | 510 | 510 | 491 | 491 | 3,000 | 491 |
| 2000-12-22 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-12-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-12-20 | 559 | 559 | 510 | 510 | 4,000 | 510 |
| 2000-12-19 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 2000-12-15 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 2000-12-14 | 550 | 570 | 550 | 570 | 2,000 | 570 |
| 2000-12-12 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2000-12-08 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 2000-12-06 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2000-12-01 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2000-11-30 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2000-11-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-11-28 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2000-11-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-21 | 510 | 510 | 500 | 500 | 9,000 | 500 |
| 2000-11-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-11-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-11-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-11-08 | 555 | 585 | 555 | 585 | 3,000 | 585 |
| 2000-11-06 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2000-11-01 | 570 | 578 | 561 | 578 | 4,000 | 578 |
| 2000-10-30 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2000-10-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-10-26 | 550 | 551 | 550 | 551 | 5,000 | 551 |
| 2000-10-25 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 2000-10-23 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-10-20 | 589 | 589 | 585 | 585 | 2,000 | 585 |
| 2000-10-16 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2000-10-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-10-12 | 590 | 600 | 580 | 600 | 3,000 | 600 |
| 2000-10-11 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 2000-10-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-10-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2000-10-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-10-04 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-10-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-10-02 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2000-09-29 | 658 | 658 | 639 | 639 | 2,000 | 639 |
| 2000-09-28 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2000-09-27 | 673 | 673 | 658 | 658 | 2,000 | 658 |
| 2000-09-26 | 685 | 685 | 678 | 678 | 3,000 | 678 |
| 2000-09-22 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2000-09-21 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2000-09-20 | 710 | 710 | 708 | 708 | 6,000 | 708 |
| 2000-09-18 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2000-09-14 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 2000-09-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-09-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-09-11 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 2000-09-08 | 710 | 711 | 710 | 711 | 3,000 | 711 |
| 2000-09-07 | 719 | 720 | 710 | 710 | 3,000 | 710 |
| 2000-09-06 | 721 | 725 | 720 | 720 | 6,000 | 720 |
| 2000-09-05 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-09-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-09-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-31 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2000-08-29 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2000-08-28 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2000-08-25 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-08-22 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2000-08-21 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 2000-08-18 | 790 | 790 | 770 | 770 | 8,000 | 770 |
| 2000-08-17 | 722 | 754 | 722 | 754 | 6,000 | 754 |
| 2000-08-16 | 723 | 740 | 723 | 740 | 2,000 | 740 |
| 2000-08-15 | 721 | 750 | 721 | 750 | 3,000 | 750 |
| 2000-08-14 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-08-11 | 713 | 719 | 713 | 719 | 3,000 | 719 |
| 2000-08-10 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2000-08-09 | 734 | 734 | 710 | 710 | 3,000 | 710 |
| 2000-08-03 | 741 | 741 | 735 | 735 | 2,000 | 735 |
| 2000-08-01 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2000-07-31 | 725 | 730 | 725 | 730 | 3,000 | 730 |
| 2000-07-28 | 722 | 750 | 722 | 750 | 3,000 | 750 |
| 2000-07-27 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 2000-07-26 | 741 | 797 | 741 | 797 | 2,000 | 797 |
| 2000-07-25 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2000-07-24 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2000-07-21 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2000-07-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-07-17 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2000-07-14 | 811 | 811 | 811 | 811 | 12,000 | 811 |
| 2000-07-13 | 819 | 819 | 810 | 810 | 5,000 | 810 |
| 2000-07-12 | 830 | 830 | 819 | 819 | 4,000 | 819 |
| 2000-07-11 | 819 | 820 | 819 | 819 | 5,000 | 819 |
| 2000-07-10 | 808 | 820 | 808 | 808 | 4,000 | 808 |
| 2000-07-07 | 804 | 808 | 800 | 808 | 5,000 | 808 |
| 2000-07-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-07-05 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-07-04 | 820 | 820 | 810 | 820 | 4,000 | 820 |
| 2000-07-03 | 802 | 821 | 802 | 820 | 5,000 | 820 |
| 2000-06-30 | 829 | 829 | 795 | 806 | 5,000 | 806 |
| 2000-06-29 | 870 | 870 | 840 | 840 | 4,000 | 840 |
| 2000-06-28 | 820 | 830 | 820 | 830 | 6,000 | 830 |
| 2000-06-27 | 810 | 875 | 810 | 860 | 10,000 | 860 |
| 2000-06-26 | 788 | 810 | 788 | 810 | 12,000 | 810 |
| 2000-06-23 | 730 | 788 | 730 | 788 | 7,000 | 788 |
| 2000-06-22 | 730 | 740 | 730 | 740 | 4,000 | 740 |
| 2000-06-21 | 700 | 710 | 700 | 710 | 15,000 | 710 |
| 2000-06-20 | 679 | 680 | 679 | 680 | 3,000 | 680 |
| 2000-06-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-06-16 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2000-06-15 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2000-06-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-06-09 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2000-06-08 | 694 | 694 | 691 | 691 | 4,000 | 691 |
| 2000-06-07 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2000-06-06 | 705 | 705 | 703 | 703 | 2,000 | 703 |
| 2000-06-05 | 705 | 710 | 705 | 705 | 3,000 | 705 |
| 2000-06-02 | 700 | 700 | 692 | 692 | 2,000 | 692 |
| 2000-06-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-05-31 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2000-05-30 | 746 | 746 | 746 | 746 | 3,000 | 746 |
| 2000-05-29 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2000-05-26 | 663 | 714 | 663 | 710 | 5,000 | 710 |
| 2000-05-25 | 700 | 700 | 650 | 650 | 2,000 | 650 |
| 2000-05-24 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 2000-05-23 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-05-22 | 690 | 690 | 660 | 660 | 4,000 | 660 |
| 2000-05-19 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-05-18 | 748 | 748 | 740 | 740 | 3,000 | 740 |
| 2000-05-17 | 720 | 745 | 720 | 745 | 3,000 | 745 |
| 2000-05-15 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-05-12 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-05-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-05-10 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-05-09 | 691 | 700 | 690 | 700 | 4,000 | 700 |
| 2000-05-08 | 700 | 700 | 685 | 690 | 4,000 | 690 |
| 2000-05-02 | 676 | 689 | 676 | 680 | 6,000 | 680 |
| 2000-05-01 | 689 | 689 | 660 | 673 | 11,000 | 673 |
| 2000-04-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-27 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2000-04-26 | 706 | 706 | 705 | 705 | 2,000 | 705 |
| 2000-04-21 | 706 | 706 | 705 | 705 | 5,000 | 705 |
| 2000-04-20 | 720 | 720 | 701 | 705 | 5,000 | 705 |
| 2000-04-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-04-18 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2000-04-17 | 700 | 720 | 700 | 720 | 6,000 | 720 |
| 2000-04-12 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2000-04-10 | 750 | 770 | 750 | 770 | 6,000 | 770 |
| 2000-04-07 | 770 | 790 | 770 | 770 | 4,000 | 770 |
| 2000-04-06 | 752 | 770 | 752 | 770 | 6,000 | 770 |
| 2000-04-05 | 750 | 800 | 750 | 800 | 3,000 | 800 |
| 2000-04-04 | 830 | 830 | 752 | 792 | 4,000 | 792 |
| 2000-04-03 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-03-31 | 809 | 840 | 799 | 840 | 6,000 | 840 |
| 2000-03-30 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2000-03-29 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2000-03-28 | 810 | 819 | 810 | 819 | 2,000 | 819 |
| 2000-03-27 | 780 | 800 | 780 | 800 | 3,000 | 800 |
| 2000-03-24 | 772 | 773 | 772 | 772 | 5,000 | 772 |
| 2000-03-23 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2000-03-22 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-03-21 | 751 | 770 | 751 | 770 | 3,000 | 770 |
| 2000-03-17 | 800 | 810 | 800 | 810 | 7,000 | 810 |
| 2000-03-16 | 810 | 810 | 730 | 730 | 7,000 | 730 |
| 2000-03-15 | 740 | 740 | 700 | 700 | 5,000 | 700 |
| 2000-03-14 | 740 | 750 | 740 | 750 | 4,000 | 750 |
| 2000-03-13 | 840 | 840 | 780 | 780 | 4,000 | 780 |
| 2000-03-10 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2000-03-09 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2000-03-08 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2000-03-07 | 795 | 801 | 790 | 800 | 4,000 | 800 |
| 2000-03-06 | 820 | 820 | 802 | 802 | 5,000 | 802 |
| 2000-03-03 | 800 | 849 | 800 | 849 | 3,000 | 849 |
| 2000-03-02 | 850 | 850 | 800 | 800 | 8,000 | 800 |
| 2000-03-01 | 813 | 831 | 813 | 831 | 6,000 | 831 |
| 2000-02-29 | 810 | 810 | 809 | 810 | 6,000 | 810 |
| 2000-02-28 | 849 | 849 | 800 | 800 | 9,000 | 800 |
| 2000-02-25 | 849 | 849 | 801 | 801 | 4,000 | 801 |
| 2000-02-24 | 850 | 850 | 849 | 849 | 5,000 | 849 |
| 2000-02-22 | 929 | 930 | 850 | 850 | 4,000 | 850 |
| 2000-02-21 | 950 | 966 | 910 | 930 | 14,000 | 930 |
| 2000-02-18 | 791 | 880 | 791 | 880 | 10,000 | 880 |
| 2000-02-17 | 770 | 780 | 770 | 780 | 9,000 | 780 |
| 2000-02-16 | 809 | 810 | 790 | 790 | 10,000 | 790 |
| 2000-02-15 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2000-02-14 | 815 | 850 | 815 | 850 | 2,000 | 850 |
| 2000-02-09 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2000-02-08 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2000-02-07 | 887 | 887 | 869 | 869 | 3,000 | 869 |
| 2000-02-04 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2000-02-03 | 879 | 930 | 879 | 929 | 6,000 | 929 |
| 2000-02-02 | 969 | 969 | 949 | 949 | 6,000 | 949 |
| 2000-02-01 | 950 | 969 | 950 | 969 | 4,000 | 969 |
| 2000-01-31 | 880 | 950 | 880 | 950 | 9,000 | 950 |
| 2000-01-28 | 880 | 910 | 880 | 910 | 11,000 | 910 |
| 2000-01-27 | 800 | 850 | 800 | 850 | 4,000 | 850 |
| 2000-01-26 | 799 | 800 | 770 | 770 | 8,000 | 770 |
| 2000-01-25 | 771 | 790 | 770 | 770 | 6,000 | 770 |
| 2000-01-24 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2000-01-21 | 760 | 800 | 750 | 799 | 7,000 | 799 |
| 2000-01-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-01-19 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2000-01-18 | 785 | 790 | 780 | 780 | 8,000 | 780 |
| 2000-01-17 | 790 | 790 | 769 | 780 | 6,000 | 780 |
| 2000-01-14 | 806 | 820 | 806 | 820 | 3,000 | 820 |
| 2000-01-13 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-01-12 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-01-11 | 769 | 820 | 769 | 800 | 12,000 | 800 |
| 2000-01-07 | 770 | 780 | 767 | 767 | 18,000 | 767 |
| 2000-01-06 | 801 | 820 | 776 | 776 | 12,000 | 776 |
| 2000-01-05 | 870 | 880 | 771 | 771 | 9,000 | 771 |
| 2000-01-04 | 880 | 880 | 855 | 855 | 3,000 | 855 |
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
