9709 NCS&A(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 565 | 580 | 565 | 580 | 16,000 | 580 |
| 2005-12-29 | 556 | 560 | 556 | 560 | 3,000 | 560 |
| 2005-12-27 | 555 | 555 | 555 | 555 | 11,000 | 555 |
| 2005-12-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-12-22 | 550 | 560 | 550 | 550 | 10,000 | 550 |
| 2005-12-21 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2005-12-20 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2005-12-19 | 540 | 541 | 540 | 540 | 6,000 | 540 |
| 2005-12-15 | 540 | 541 | 540 | 540 | 16,000 | 540 |
| 2005-12-14 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2005-12-12 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 2005-12-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-12-08 | 580 | 580 | 575 | 580 | 13,000 | 580 |
| 2005-12-07 | 572 | 580 | 572 | 580 | 7,000 | 580 |
| 2005-12-06 | 568 | 573 | 568 | 573 | 15,000 | 573 |
| 2005-12-05 | 558 | 558 | 558 | 558 | 6,000 | 558 |
| 2005-12-02 | 559 | 559 | 558 | 558 | 3,000 | 558 |
| 2005-12-01 | 545 | 558 | 543 | 558 | 7,000 | 558 |
| 2005-11-30 | 526 | 530 | 526 | 530 | 23,000 | 530 |
| 2005-11-29 | 515 | 530 | 507 | 529 | 23,000 | 529 |
| 2005-11-28 | 509 | 515 | 509 | 515 | 2,000 | 515 |
| 2005-11-25 | 500 | 510 | 500 | 505 | 25,000 | 505 |
| 2005-11-24 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2005-11-21 | 500 | 510 | 500 | 510 | 15,000 | 510 |
| 2005-11-18 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 2005-11-17 | 460 | 510 | 460 | 510 | 16,000 | 510 |
| 2005-11-16 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2005-11-11 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2005-11-10 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2005-11-09 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2005-11-08 | 491 | 495 | 491 | 495 | 3,000 | 495 |
| 2005-11-07 | 499 | 500 | 497 | 500 | 3,000 | 500 |
| 2005-11-04 | 504 | 504 | 500 | 500 | 3,000 | 500 |
| 2005-11-02 | 480 | 508 | 480 | 508 | 14,000 | 508 |
| 2005-11-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-10-31 | 450 | 480 | 450 | 480 | 17,000 | 480 |
| 2005-10-28 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2005-10-26 | 455 | 460 | 450 | 460 | 14,000 | 460 |
| 2005-10-25 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-10-20 | 444 | 444 | 439 | 439 | 5,000 | 439 |
| 2005-10-19 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2005-10-13 | 446 | 465 | 446 | 460 | 9,000 | 460 |
| 2005-10-12 | 445 | 445 | 441 | 441 | 3,000 | 441 |
| 2005-10-11 | 445 | 460 | 445 | 460 | 13,000 | 460 |
| 2005-10-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2005-10-06 | 417 | 440 | 417 | 440 | 7,000 | 440 |
| 2005-10-05 | 416 | 416 | 412 | 412 | 2,000 | 412 |
| 2005-10-04 | 422 | 426 | 422 | 426 | 5,000 | 426 |
| 2005-10-03 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2005-09-30 | 451 | 451 | 446 | 446 | 6,000 | 446 |
| 2005-09-29 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2005-09-28 | 460 | 460 | 450 | 460 | 23,000 | 460 |
| 2005-09-27 | 485 | 485 | 460 | 460 | 11,000 | 460 |
| 2005-09-26 | 423 | 435 | 423 | 430 | 10,000 | 430 |
| 2005-09-22 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2005-09-21 | 421 | 423 | 421 | 423 | 4,000 | 423 |
| 2005-09-20 | 410 | 421 | 410 | 421 | 5,000 | 421 |
| 2005-09-16 | 402 | 410 | 402 | 410 | 6,000 | 410 |
| 2005-09-15 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2005-09-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2005-09-13 | 428 | 428 | 400 | 401 | 7,000 | 401 |
| 2005-09-12 | 435 | 435 | 430 | 430 | 23,000 | 430 |
| 2005-09-09 | 393 | 395 | 393 | 395 | 4,000 | 395 |
| 2005-09-08 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-09-07 | 383 | 383 | 382 | 382 | 3,000 | 382 |
| 2005-09-01 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2005-08-31 | 383 | 393 | 383 | 393 | 4,000 | 393 |
| 2005-08-30 | 388 | 398 | 388 | 398 | 3,000 | 398 |
| 2005-08-29 | 400 | 400 | 385 | 386 | 5,000 | 386 |
| 2005-08-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-08-25 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2005-08-24 | 395 | 399 | 387 | 399 | 6,000 | 399 |
| 2005-08-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-08-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-08-18 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2005-08-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-08-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-08-12 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2005-08-11 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2005-08-10 | 389 | 389 | 389 | 389 | 6,000 | 389 |
| 2005-08-08 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 2005-08-05 | 412 | 412 | 409 | 410 | 11,000 | 410 |
| 2005-08-04 | 416 | 416 | 414 | 414 | 17,000 | 414 |
| 2005-08-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-08-02 | 415 | 425 | 415 | 425 | 3,000 | 425 |
| 2005-08-01 | 413 | 414 | 413 | 414 | 6,000 | 414 |
| 2005-07-29 | 415 | 415 | 410 | 410 | 7,000 | 410 |
| 2005-07-28 | 431 | 431 | 410 | 410 | 10,000 | 410 |
| 2005-07-27 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2005-07-26 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2005-07-25 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 2005-07-22 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2005-07-21 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2005-07-20 | 402 | 410 | 402 | 408 | 10,000 | 408 |
| 2005-07-15 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2005-07-14 | 400 | 400 | 395 | 400 | 10,000 | 400 |
| 2005-07-13 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 2005-07-12 | 408 | 408 | 400 | 400 | 7,000 | 400 |
| 2005-07-11 | 405 | 408 | 405 | 408 | 6,000 | 408 |
| 2005-07-08 | 391 | 400 | 391 | 400 | 5,000 | 400 |
| 2005-07-07 | 406 | 410 | 400 | 400 | 29,000 | 400 |
| 2005-07-06 | 375 | 408 | 375 | 405 | 40,000 | 405 |
| 2005-07-05 | 367 | 375 | 367 | 375 | 2,000 | 375 |
| 2005-07-04 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2005-07-01 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-06-30 | 358 | 360 | 358 | 360 | 3,000 | 360 |
| 2005-06-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-06-27 | 359 | 367 | 359 | 367 | 6,000 | 367 |
| 2005-06-24 | 362 | 362 | 352 | 361 | 3,000 | 361 |
| 2005-06-23 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2005-06-22 | 367 | 367 | 365 | 367 | 4,000 | 367 |
| 2005-06-21 | 361 | 367 | 361 | 367 | 4,000 | 367 |
| 2005-06-20 | 367 | 368 | 367 | 367 | 5,000 | 367 |
| 2005-06-17 | 360 | 367 | 360 | 365 | 6,000 | 365 |
| 2005-06-15 | 352 | 359 | 352 | 359 | 7,000 | 359 |
| 2005-06-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-06-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-06-09 | 352 | 355 | 345 | 355 | 7,000 | 355 |
| 2005-06-08 | 360 | 367 | 352 | 352 | 3,000 | 352 |
| 2005-06-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-06-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-06-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-06-02 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 2005-05-30 | 350 | 351 | 350 | 350 | 17,000 | 350 |
| 2005-05-26 | 350 | 350 | 342 | 342 | 9,000 | 342 |
| 2005-05-25 | 356 | 356 | 351 | 351 | 6,000 | 351 |
| 2005-05-23 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2005-05-20 | 356 | 356 | 350 | 350 | 3,000 | 350 |
| 2005-05-19 | 360 | 360 | 356 | 356 | 4,000 | 356 |
| 2005-05-17 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 2005-05-16 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 2005-05-13 | 380 | 380 | 372 | 375 | 6,000 | 375 |
| 2005-05-11 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2005-05-10 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2005-05-09 | 353 | 353 | 352 | 353 | 5,000 | 353 |
| 2005-05-06 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2005-04-26 | 351 | 351 | 350 | 350 | 8,000 | 350 |
| 2005-04-25 | 354 | 356 | 354 | 356 | 3,000 | 356 |
| 2005-04-21 | 355 | 370 | 355 | 370 | 2,000 | 370 |
| 2005-04-20 | 357 | 367 | 357 | 367 | 3,000 | 367 |
| 2005-04-18 | 367 | 367 | 352 | 352 | 2,000 | 352 |
| 2005-04-15 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2005-04-13 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2005-04-11 | 377 | 377 | 375 | 375 | 5,000 | 375 |
| 2005-04-08 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2005-04-06 | 380 | 380 | 377 | 377 | 3,000 | 377 |
| 2005-04-04 | 388 | 390 | 385 | 385 | 8,000 | 385 |
| 2005-04-01 | 376 | 386 | 376 | 386 | 2,000 | 386 |
| 2005-03-31 | 377 | 377 | 375 | 375 | 3,000 | 375 |
| 2005-03-29 | 380 | 381 | 378 | 380 | 4,000 | 380 |
| 2005-03-28 | 389 | 389 | 385 | 385 | 4,000 | 385 |
| 2005-03-23 | 390 | 393 | 390 | 393 | 3,000 | 393 |
| 2005-03-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-03-18 | 380 | 388 | 380 | 388 | 9,000 | 388 |
| 2005-03-17 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-03-16 | 379 | 385 | 379 | 385 | 5,000 | 385 |
| 2005-03-15 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2005-03-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-03-10 | 369 | 370 | 365 | 365 | 7,000 | 365 |
| 2005-03-09 | 365 | 366 | 365 | 365 | 4,000 | 365 |
| 2005-03-08 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2005-03-07 | 368 | 368 | 366 | 366 | 6,000 | 366 |
| 2005-03-04 | 361 | 364 | 359 | 360 | 6,000 | 360 |
| 2005-03-03 | 363 | 363 | 358 | 358 | 8,000 | 358 |
| 2005-03-02 | 357 | 370 | 357 | 370 | 3,000 | 370 |
| 2005-03-01 | 384 | 384 | 360 | 360 | 15,000 | 360 |
| 2005-02-28 | 378 | 384 | 378 | 384 | 3,000 | 384 |
| 2005-02-24 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-02-23 | 384 | 384 | 383 | 383 | 3,000 | 383 |
| 2005-02-22 | 359 | 366 | 351 | 365 | 16,000 | 365 |
| 2005-02-21 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-02-18 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-02-16 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2005-02-15 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2005-02-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-02-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-07 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2005-02-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2005-02-01 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2005-01-31 | 350 | 360 | 348 | 360 | 9,000 | 360 |
| 2005-01-28 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2005-01-27 | 357 | 358 | 357 | 358 | 2,000 | 358 |
| 2005-01-26 | 355 | 357 | 355 | 357 | 6,000 | 357 |
| 2005-01-25 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-01-24 | 350 | 351 | 350 | 351 | 5,000 | 351 |
| 2005-01-21 | 343 | 350 | 340 | 350 | 13,000 | 350 |
| 2005-01-20 | 345 | 345 | 343 | 343 | 5,000 | 343 |
| 2005-01-19 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2005-01-18 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2005-01-17 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2005-01-14 | 343 | 348 | 343 | 348 | 6,000 | 348 |
| 2005-01-13 | 350 | 358 | 350 | 358 | 3,000 | 358 |
| 2005-01-12 | 350 | 350 | 341 | 341 | 3,000 | 341 |
| 2005-01-11 | 350 | 360 | 350 | 360 | 7,000 | 360 |
| 2005-01-07 | 342 | 345 | 342 | 345 | 3,000 | 345 |
| 2005-01-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-01-05 | 332 | 332 | 332 | 332 | 1,000 | 332 |
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