9709 NCS&A(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 415 | 415 | 400 | 400 | 4,200 | 400 |
| 2006-12-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-12-26 | 383 | 395 | 383 | 390 | 5,200 | 390 |
| 2006-12-25 | 383 | 383 | 381 | 381 | 1,300 | 381 |
| 2006-12-22 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2006-12-21 | 390 | 405 | 390 | 405 | 3,000 | 405 |
| 2006-12-20 | 395 | 402 | 387 | 395 | 5,900 | 395 |
| 2006-12-19 | 403 | 403 | 400 | 400 | 4,000 | 400 |
| 2006-12-18 | 410 | 410 | 400 | 400 | 1,300 | 400 |
| 2006-12-14 | 410 | 410 | 403 | 410 | 8,000 | 410 |
| 2006-12-13 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2006-12-08 | 424 | 424 | 424 | 424 | 2,300 | 424 |
| 2006-12-06 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2006-12-05 | 420 | 425 | 420 | 425 | 9,300 | 425 |
| 2006-12-04 | 401 | 420 | 401 | 420 | 2,200 | 420 |
| 2006-12-01 | 400 | 400 | 400 | 400 | 3,300 | 400 |
| 2006-11-30 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2006-11-28 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2006-11-27 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2006-11-24 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2006-11-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-11-17 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 2006-11-10 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2006-11-02 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-10-26 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2006-10-25 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-10-24 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2006-10-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-10-20 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2006-10-19 | 469 | 469 | 455 | 455 | 2,000 | 455 |
| 2006-10-18 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2006-10-17 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2006-10-10 | 489 | 489 | 475 | 475 | 2,000 | 475 |
| 2006-10-06 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 2006-09-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-09-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-09-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-09-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-09-08 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2006-09-07 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2006-08-31 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2006-08-30 | 520 | 530 | 515 | 515 | 3,000 | 515 |
| 2006-08-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-08-25 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2006-08-22 | 515 | 515 | 515 | 515 | 10,000 | 515 |
| 2006-08-18 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2006-08-10 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-08-09 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2006-08-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-08-07 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2006-08-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-08-02 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2006-07-31 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2006-07-28 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 2006-07-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-07-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-07-21 | 503 | 503 | 502 | 502 | 3,000 | 502 |
| 2006-07-20 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-07-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-07-14 | 543 | 543 | 510 | 510 | 4,000 | 510 |
| 2006-07-13 | 579 | 579 | 549 | 549 | 2,000 | 549 |
| 2006-07-12 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2006-07-11 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 2006-07-10 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2006-07-03 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2006-06-28 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2006-06-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-06-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-06-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-06-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-06-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-06-09 | 581 | 600 | 581 | 600 | 4,000 | 600 |
| 2006-06-08 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2006-05-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-30 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2006-05-29 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2006-05-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-05-23 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2006-05-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-19 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2006-05-18 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2006-05-15 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 2006-05-11 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2006-05-10 | 610 | 610 | 590 | 600 | 3,000 | 600 |
| 2006-04-27 | 599 | 600 | 590 | 600 | 9,000 | 600 |
| 2006-04-26 | 560 | 590 | 560 | 590 | 15,000 | 590 |
| 2006-04-18 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2006-04-14 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2006-04-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-04-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-04-05 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2006-04-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-03-29 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2006-03-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-03-23 | 589 | 600 | 589 | 600 | 4,000 | 600 |
| 2006-03-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-03-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-03-14 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2006-03-13 | 600 | 630 | 600 | 630 | 2,000 | 630 |
| 2006-03-10 | 585 | 600 | 585 | 600 | 9,000 | 600 |
| 2006-03-07 | 545 | 545 | 530 | 545 | 3,000 | 545 |
| 2006-03-01 | 580 | 600 | 570 | 590 | 14,000 | 590 |
| 2006-02-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2006-02-27 | 570 | 580 | 565 | 580 | 10,000 | 580 |
| 2006-02-24 | 520 | 560 | 520 | 560 | 3,000 | 560 |
| 2006-02-23 | 560 | 560 | 555 | 560 | 6,000 | 560 |
| 2006-02-22 | 580 | 580 | 551 | 551 | 2,000 | 551 |
| 2006-02-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-02-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-02-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-02-14 | 593 | 593 | 585 | 590 | 3,000 | 590 |
| 2006-02-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-02-10 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 2006-02-09 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 2006-02-08 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2006-02-07 | 600 | 600 | 595 | 600 | 11,000 | 600 |
| 2006-02-06 | 590 | 590 | 580 | 582 | 3,000 | 582 |
| 2006-02-01 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2006-01-31 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2006-01-30 | 588 | 600 | 588 | 600 | 11,000 | 600 |
| 2006-01-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-01-26 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2006-01-25 | 562 | 562 | 555 | 562 | 3,000 | 562 |
| 2006-01-23 | 560 | 560 | 530 | 530 | 5,000 | 530 |
| 2006-01-20 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2006-01-19 | 539 | 639 | 539 | 630 | 7,000 | 630 |
| 2006-01-18 | 640 | 640 | 559 | 629 | 3,000 | 629 |
| 2006-01-17 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2006-01-16 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 2006-01-13 | 671 | 672 | 660 | 660 | 7,000 | 660 |
| 2006-01-12 | 660 | 672 | 660 | 672 | 13,000 | 672 |
| 2006-01-11 | 673 | 674 | 660 | 672 | 16,000 | 672 |
| 2006-01-10 | 656 | 662 | 650 | 650 | 16,000 | 650 |
| 2006-01-06 | 560 | 633 | 560 | 633 | 16,000 | 633 |
| 2006-01-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
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
