9709 NCS&A(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-12-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-12-25 | 323 | 323 | 322 | 322 | 34,000 | 322 |
| 2001-12-21 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-12-20 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2001-12-18 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2001-12-17 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2001-12-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-12-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-11-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-11-27 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-11-26 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2001-11-21 | 394 | 394 | 391 | 391 | 2,000 | 391 |
| 2001-11-14 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2001-11-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-06 | 417 | 417 | 417 | 417 | 6,000 | 417 |
| 2001-11-05 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2001-11-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-11-01 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2001-10-31 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2001-10-29 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 2001-10-26 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 2001-10-25 | 455 | 459 | 454 | 458 | 9,000 | 458 |
| 2001-10-24 | 420 | 450 | 420 | 450 | 14,000 | 450 |
| 2001-10-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-22 | 415 | 448 | 415 | 448 | 4,000 | 448 |
| 2001-10-19 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2001-10-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-10-16 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-10-11 | 422 | 422 | 415 | 415 | 2,000 | 415 |
| 2001-10-09 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-10-05 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2001-10-04 | 435 | 439 | 421 | 421 | 5,000 | 421 |
| 2001-10-03 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2001-10-02 | 449 | 449 | 430 | 440 | 3,000 | 440 |
| 2001-09-28 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2001-09-27 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2001-09-26 | 381 | 390 | 380 | 390 | 5,000 | 390 |
| 2001-09-25 | 370 | 390 | 370 | 375 | 5,000 | 375 |
| 2001-09-21 | 356 | 365 | 355 | 365 | 5,000 | 365 |
| 2001-09-20 | 356 | 356 | 352 | 353 | 4,000 | 353 |
| 2001-09-19 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2001-09-18 | 359 | 359 | 340 | 340 | 5,000 | 340 |
| 2001-09-14 | 350 | 359 | 350 | 359 | 4,000 | 359 |
| 2001-09-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-09-12 | 360 | 370 | 360 | 365 | 6,000 | 365 |
| 2001-09-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-09-06 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2001-09-04 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2001-09-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-31 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2001-08-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-28 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2001-08-27 | 421 | 422 | 421 | 421 | 5,000 | 421 |
| 2001-08-24 | 431 | 431 | 421 | 421 | 3,000 | 421 |
| 2001-08-23 | 430 | 432 | 430 | 432 | 3,000 | 432 |
| 2001-08-21 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-08-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-08-16 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2001-08-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-08-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-08-02 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2001-07-30 | 522 | 522 | 518 | 518 | 17,000 | 518 |
| 2001-07-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-07-18 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2001-07-16 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2001-07-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-07-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-07-10 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2001-07-09 | 488 | 490 | 488 | 490 | 3,000 | 490 |
| 2001-07-02 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2001-06-29 | 486 | 490 | 486 | 490 | 3,000 | 490 |
| 2001-06-28 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 2001-06-27 | 491 | 491 | 491 | 491 | 4,000 | 491 |
| 2001-06-25 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 2001-06-20 | 486 | 486 | 485 | 485 | 3,000 | 485 |
| 2001-06-14 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2001-06-13 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2001-06-04 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2001-06-01 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2001-05-31 | 506 | 506 | 502 | 502 | 2,000 | 502 |
| 2001-05-30 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2001-05-29 | 535 | 535 | 506 | 506 | 5,000 | 506 |
| 2001-05-28 | 527 | 540 | 527 | 535 | 6,000 | 535 |
| 2001-05-25 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2001-05-24 | 539 | 539 | 531 | 531 | 4,000 | 531 |
| 2001-05-22 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-05-21 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-05-16 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2001-05-14 | 540 | 540 | 531 | 531 | 2,000 | 531 |
| 2001-05-11 | 530 | 540 | 530 | 540 | 14,000 | 540 |
| 2001-05-09 | 540 | 540 | 520 | 533 | 15,000 | 533 |
| 2001-05-08 | 550 | 550 | 540 | 545 | 9,000 | 545 |
| 2001-05-07 | 511 | 550 | 502 | 550 | 17,000 | 550 |
| 2001-05-02 | 500 | 509 | 500 | 509 | 14,000 | 509 |
| 2001-05-01 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 2001-04-27 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2001-04-26 | 484 | 500 | 484 | 500 | 5,000 | 500 |
| 2001-04-25 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2001-04-23 | 481 | 483 | 481 | 483 | 3,000 | 483 |
| 2001-04-20 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-04-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-04-18 | 465 | 472 | 462 | 472 | 3,000 | 472 |
| 2001-04-17 | 470 | 470 | 466 | 466 | 9,000 | 466 |
| 2001-04-16 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-04-11 | 461 | 480 | 461 | 480 | 5,000 | 480 |
| 2001-04-09 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-04-06 | 476 | 476 | 450 | 450 | 5,000 | 450 |
| 2001-03-28 | 470 | 483 | 470 | 483 | 4,000 | 483 |
| 2001-03-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-03-26 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2001-03-23 | 450 | 481 | 450 | 480 | 4,000 | 480 |
| 2001-03-22 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2001-03-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-03-19 | 431 | 484 | 431 | 484 | 4,000 | 484 |
| 2001-03-16 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2001-03-15 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2001-03-14 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2001-03-13 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2001-03-12 | 485 | 485 | 481 | 481 | 4,000 | 481 |
| 2001-03-08 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2001-03-07 | 471 | 481 | 471 | 481 | 2,000 | 481 |
| 2001-03-06 | 469 | 470 | 469 | 469 | 8,000 | 469 |
| 2001-03-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-03-01 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 2001-02-28 | 481 | 483 | 481 | 483 | 3,000 | 483 |
| 2001-02-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-26 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2001-02-23 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2001-02-21 | 506 | 506 | 505 | 505 | 3,000 | 505 |
| 2001-02-19 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-02-16 | 502 | 505 | 502 | 505 | 5,000 | 505 |
| 2001-02-15 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2001-02-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-02-13 | 505 | 505 | 502 | 503 | 6,000 | 503 |
| 2001-02-09 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2001-02-08 | 511 | 511 | 501 | 501 | 6,000 | 501 |
| 2001-02-07 | 491 | 501 | 491 | 501 | 2,000 | 501 |
| 2001-02-06 | 510 | 511 | 510 | 511 | 2,000 | 511 |
| 2001-02-05 | 505 | 511 | 505 | 511 | 59,000 | 511 |
| 2001-02-02 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2001-01-30 | 520 | 520 | 510 | 510 | 3,000 | 510 |
| 2001-01-29 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2001-01-26 | 513 | 513 | 512 | 513 | 3,000 | 513 |
| 2001-01-25 | 530 | 530 | 512 | 512 | 2,000 | 512 |
| 2001-01-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-19 | 522 | 523 | 522 | 522 | 5,000 | 522 |
| 2001-01-18 | 485 | 511 | 485 | 511 | 4,000 | 511 |
| 2001-01-17 | 460 | 480 | 460 | 480 | 2,000 | 480 |
| 2001-01-16 | 475 | 500 | 475 | 500 | 2,000 | 500 |
| 2001-01-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-01-12 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2001-01-11 | 499 | 499 | 490 | 490 | 2,000 | 490 |
| 2001-01-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
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