9709 NCS&A(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-12-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-12-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-12-25 | 280 | 300 | 270 | 290 | 9,000 | 290 |
| 2002-12-24 | 280 | 290 | 270 | 290 | 6,000 | 290 |
| 2002-12-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-12-18 | 270 | 300 | 270 | 300 | 2,000 | 300 |
| 2002-12-16 | 284 | 300 | 284 | 300 | 2,000 | 300 |
| 2002-12-12 | 310 | 320 | 310 | 320 | 2,000 | 320 |
| 2002-12-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-12-10 | 289 | 300 | 289 | 300 | 3,000 | 300 |
| 2002-12-09 | 310 | 319 | 310 | 319 | 15,000 | 319 |
| 2002-12-05 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2002-12-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-12-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-12-02 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-11-29 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-11-28 | 300 | 300 | 290 | 300 | 8,000 | 300 |
| 2002-11-27 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2002-11-22 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2002-11-20 | 270 | 270 | 260 | 270 | 4,000 | 270 |
| 2002-11-19 | 270 | 270 | 255 | 270 | 6,000 | 270 |
| 2002-11-18 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-11-15 | 252 | 270 | 252 | 270 | 6,000 | 270 |
| 2002-11-14 | 261 | 272 | 261 | 272 | 5,000 | 272 |
| 2002-11-08 | 265 | 280 | 265 | 265 | 3,000 | 265 |
| 2002-11-01 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-10-31 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-28 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2002-10-25 | 274 | 299 | 274 | 299 | 4,000 | 299 |
| 2002-10-23 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-10-22 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-10-21 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-10-18 | 285 | 300 | 285 | 300 | 2,000 | 300 |
| 2002-10-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-15 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2002-10-10 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2002-10-09 | 281 | 300 | 281 | 300 | 2,000 | 300 |
| 2002-10-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-10-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-03 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-10-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-30 | 302 | 302 | 301 | 301 | 6,000 | 301 |
| 2002-09-27 | 302 | 302 | 302 | 302 | 6,000 | 302 |
| 2002-09-26 | 305 | 305 | 301 | 301 | 5,000 | 301 |
| 2002-09-19 | 310 | 310 | 305 | 305 | 5,000 | 305 |
| 2002-09-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-09-17 | 303 | 305 | 303 | 305 | 3,000 | 305 |
| 2002-09-12 | 305 | 306 | 305 | 305 | 5,000 | 305 |
| 2002-09-11 | 319 | 319 | 305 | 305 | 4,000 | 305 |
| 2002-09-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-09-09 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-09-06 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2002-09-05 | 318 | 318 | 316 | 316 | 3,000 | 316 |
| 2002-09-03 | 349 | 349 | 343 | 343 | 6,000 | 343 |
| 2002-08-29 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-08-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-08-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-08-23 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-08-22 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-08-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-08-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-08-15 | 350 | 350 | 343 | 343 | 2,000 | 343 |
| 2002-08-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-08-08 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2002-08-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-30 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 2002-07-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-07-26 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-07-17 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-07-16 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-07-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-07-12 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2002-07-11 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-07-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-07-08 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 2002-07-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-07-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-07-02 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2002-06-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-06-26 | 378 | 378 | 377 | 377 | 4,000 | 377 |
| 2002-06-25 | 371 | 377 | 370 | 377 | 4,000 | 377 |
| 2002-06-24 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2002-06-20 | 388 | 388 | 377 | 377 | 4,000 | 377 |
| 2002-06-19 | 391 | 391 | 388 | 388 | 2,000 | 388 |
| 2002-06-14 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2002-06-11 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-06-10 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-06-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-06-03 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2002-05-30 | 381 | 390 | 381 | 381 | 5,000 | 381 |
| 2002-05-29 | 381 | 381 | 360 | 375 | 19,000 | 375 |
| 2002-05-28 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2002-05-27 | 403 | 428 | 403 | 406 | 12,000 | 406 |
| 2002-05-24 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2002-05-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-05-21 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2002-05-20 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-05-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-05-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-05-14 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-05-08 | 395 | 395 | 378 | 378 | 2,000 | 378 |
| 2002-04-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-04-26 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-04-25 | 371 | 375 | 371 | 375 | 7,000 | 375 |
| 2002-04-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-19 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2002-04-17 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-04-12 | 378 | 378 | 375 | 375 | 3,000 | 375 |
| 2002-04-10 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2002-04-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-04-04 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2002-03-28 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-03-26 | 400 | 400 | 398 | 398 | 4,000 | 398 |
| 2002-03-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-03-15 | 400 | 401 | 400 | 401 | 3,000 | 401 |
| 2002-03-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-03-13 | 420 | 440 | 420 | 440 | 4,000 | 440 |
| 2002-03-12 | 420 | 430 | 420 | 420 | 8,000 | 420 |
| 2002-03-11 | 400 | 420 | 400 | 420 | 6,000 | 420 |
| 2002-03-08 | 390 | 394 | 390 | 394 | 4,000 | 394 |
| 2002-03-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-03-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-03-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-03-04 | 380 | 390 | 380 | 380 | 4,000 | 380 |
| 2002-03-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-02-28 | 351 | 351 | 350 | 351 | 4,000 | 351 |
| 2002-02-27 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 2002-02-26 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-02-22 | 324 | 330 | 320 | 330 | 3,000 | 330 |
| 2002-02-21 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2002-02-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-02-07 | 322 | 322 | 321 | 321 | 2,000 | 321 |
| 2002-02-06 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-02-05 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-02-04 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-01-31 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-01-30 | 349 | 349 | 345 | 345 | 11,000 | 345 |
| 2002-01-28 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-01-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-01-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-01-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-15 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2002-01-11 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2002-01-10 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2002-01-09 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-01-08 | 388 | 388 | 388 | 388 | 1,000 | 388 |
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
