9709 NCS&A(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 307 | 307 | 305 | 306 | 10,000 | 306 |
| 2003-12-29 | 295 | 297 | 295 | 297 | 5,000 | 297 |
| 2003-12-26 | 293 | 295 | 293 | 295 | 7,000 | 295 |
| 2003-12-25 | 291 | 293 | 291 | 292 | 6,000 | 292 |
| 2003-12-24 | 296 | 296 | 291 | 291 | 15,000 | 291 |
| 2003-12-22 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2003-12-19 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2003-12-18 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2003-12-17 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 2003-12-16 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-12-15 | 328 | 328 | 320 | 320 | 8,000 | 320 |
| 2003-12-12 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2003-12-11 | 331 | 331 | 328 | 328 | 5,000 | 328 |
| 2003-12-10 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2003-12-09 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2003-12-08 | 323 | 323 | 323 | 323 | 12,000 | 323 |
| 2003-12-05 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2003-12-03 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-12-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-11-27 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2003-11-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-11-25 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2003-11-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-11-12 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2003-11-11 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-11-07 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 2003-11-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-10-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-10-27 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-10-24 | 361 | 379 | 361 | 379 | 2,000 | 379 |
| 2003-10-22 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2003-10-21 | 392 | 392 | 390 | 392 | 12,000 | 392 |
| 2003-10-20 | 380 | 389 | 380 | 389 | 8,000 | 389 |
| 2003-10-17 | 365 | 379 | 365 | 379 | 7,000 | 379 |
| 2003-10-16 | 355 | 365 | 355 | 365 | 2,000 | 365 |
| 2003-10-15 | 379 | 379 | 370 | 370 | 5,000 | 370 |
| 2003-10-14 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2003-10-10 | 377 | 377 | 370 | 370 | 3,000 | 370 |
| 2003-10-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-10-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-10-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-30 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 2003-09-29 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2003-09-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-09-25 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2003-09-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-09-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-09-19 | 380 | 380 | 370 | 371 | 5,000 | 371 |
| 2003-09-18 | 382 | 385 | 380 | 380 | 4,000 | 380 |
| 2003-09-17 | 380 | 381 | 380 | 381 | 4,000 | 381 |
| 2003-09-16 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2003-09-11 | 381 | 390 | 381 | 390 | 2,000 | 390 |
| 2003-09-09 | 392 | 392 | 382 | 388 | 5,000 | 388 |
| 2003-09-05 | 393 | 393 | 393 | 393 | 5,000 | 393 |
| 2003-09-04 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2003-09-03 | 390 | 394 | 390 | 390 | 4,000 | 390 |
| 2003-09-02 | 390 | 394 | 390 | 394 | 4,000 | 394 |
| 2003-08-29 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2003-08-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-08-26 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-08-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-08-20 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2003-08-19 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2003-08-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-08-11 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2003-08-08 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 2003-08-07 | 384 | 390 | 384 | 390 | 5,000 | 390 |
| 2003-08-06 | 383 | 390 | 383 | 390 | 2,000 | 390 |
| 2003-08-05 | 390 | 396 | 390 | 396 | 2,000 | 396 |
| 2003-07-31 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-07-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-07-29 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-07-28 | 403 | 405 | 403 | 405 | 7,000 | 405 |
| 2003-07-24 | 412 | 412 | 402 | 402 | 12,000 | 402 |
| 2003-07-23 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-07-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-07-18 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2003-07-16 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-07-15 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-07-14 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-07-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-07-10 | 460 | 460 | 451 | 460 | 10,000 | 460 |
| 2003-07-09 | 450 | 460 | 450 | 460 | 7,000 | 460 |
| 2003-07-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-07-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-07-04 | 410 | 430 | 410 | 430 | 6,000 | 430 |
| 2003-07-03 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2003-07-02 | 411 | 420 | 411 | 420 | 2,000 | 420 |
| 2003-07-01 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2003-06-30 | 400 | 405 | 400 | 405 | 7,000 | 405 |
| 2003-06-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-06-25 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2003-06-24 | 384 | 385 | 384 | 385 | 4,000 | 385 |
| 2003-06-20 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2003-06-17 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-06-13 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-06-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-10 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 2003-06-09 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2003-06-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-04 | 400 | 400 | 380 | 380 | 4,000 | 380 |
| 2003-06-03 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-06-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-05-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-27 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-05-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-15 | 380 | 400 | 380 | 400 | 6,000 | 400 |
| 2003-05-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-09 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-05-08 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2003-05-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-05-02 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2003-04-30 | 389 | 389 | 387 | 387 | 5,000 | 387 |
| 2003-04-28 | 387 | 389 | 387 | 389 | 3,000 | 389 |
| 2003-04-25 | 396 | 396 | 386 | 386 | 4,000 | 386 |
| 2003-04-24 | 410 | 410 | 375 | 375 | 4,000 | 375 |
| 2003-04-23 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-04-22 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-04-21 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2003-04-18 | 420 | 420 | 418 | 419 | 4,000 | 419 |
| 2003-04-17 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2003-04-16 | 424 | 424 | 422 | 422 | 3,000 | 422 |
| 2003-04-15 | 428 | 428 | 426 | 426 | 3,000 | 426 |
| 2003-04-14 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2003-04-11 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-04-10 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-04-09 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-04-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-04-07 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-04-04 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2003-04-03 | 388 | 388 | 355 | 355 | 4,000 | 355 |
| 2003-04-02 | 380 | 388 | 380 | 388 | 4,000 | 388 |
| 2003-03-31 | 355 | 380 | 355 | 380 | 4,000 | 380 |
| 2003-03-28 | 379 | 380 | 379 | 380 | 6,000 | 380 |
| 2003-03-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-26 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2003-03-25 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 2003-03-24 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 2003-03-20 | 398 | 398 | 380 | 380 | 6,000 | 380 |
| 2003-03-19 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2003-03-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-03-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-14 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-03-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-03-12 | 400 | 420 | 395 | 420 | 5,000 | 420 |
| 2003-03-11 | 410 | 410 | 400 | 404 | 5,000 | 404 |
| 2003-03-10 | 428 | 428 | 420 | 420 | 4,000 | 420 |
| 2003-03-07 | 428 | 428 | 428 | 428 | 4,000 | 428 |
| 2003-03-06 | 410 | 428 | 410 | 428 | 4,000 | 428 |
| 2003-03-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-04 | 401 | 401 | 399 | 399 | 2,000 | 399 |
| 2003-03-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-02-28 | 415 | 415 | 400 | 400 | 4,000 | 400 |
| 2003-02-27 | 425 | 430 | 425 | 425 | 4,000 | 425 |
| 2003-02-26 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 2003-02-25 | 432 | 435 | 430 | 430 | 15,000 | 430 |
| 2003-02-24 | 450 | 450 | 431 | 431 | 5,000 | 431 |
| 2003-02-21 | 450 | 450 | 430 | 430 | 8,000 | 430 |
| 2003-02-20 | 455 | 455 | 450 | 450 | 6,000 | 450 |
| 2003-02-19 | 465 | 470 | 460 | 470 | 5,000 | 470 |
| 2003-02-18 | 462 | 480 | 462 | 470 | 14,000 | 470 |
| 2003-02-17 | 480 | 480 | 460 | 465 | 14,000 | 465 |
| 2003-02-14 | 480 | 490 | 480 | 490 | 7,000 | 490 |
| 2003-02-13 | 511 | 511 | 475 | 500 | 37,000 | 500 |
| 2003-02-12 | 530 | 535 | 519 | 520 | 58,000 | 520 |
| 2003-02-10 | 515 | 559 | 510 | 535 | 88,000 | 535 |
| 2003-02-07 | 500 | 556 | 500 | 510 | 162,000 | 510 |
| 2003-02-06 | 422 | 486 | 422 | 486 | 156,000 | 486 |
| 2003-02-05 | 406 | 406 | 400 | 406 | 22,000 | 406 |
| 2003-02-04 | 403 | 414 | 400 | 406 | 15,000 | 406 |
| 2003-02-03 | 400 | 405 | 397 | 403 | 16,000 | 403 |
| 2003-01-31 | 381 | 392 | 381 | 390 | 14,000 | 390 |
| 2003-01-30 | 375 | 375 | 370 | 375 | 7,000 | 375 |
| 2003-01-29 | 389 | 389 | 375 | 385 | 20,000 | 385 |
| 2003-01-28 | 372 | 401 | 371 | 389 | 32,000 | 389 |
| 2003-01-27 | 351 | 370 | 351 | 370 | 17,000 | 370 |
| 2003-01-24 | 344 | 350 | 344 | 350 | 3,000 | 350 |
| 2003-01-23 | 336 | 349 | 336 | 349 | 12,000 | 349 |
| 2003-01-22 | 334 | 349 | 334 | 349 | 12,000 | 349 |
| 2003-01-21 | 330 | 339 | 315 | 339 | 9,000 | 339 |
| 2003-01-20 | 310 | 320 | 310 | 310 | 6,000 | 310 |
| 2003-01-17 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 2003-01-10 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-01-06 | 300 | 310 | 300 | 310 | 2,000 | 310 |
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