9709 NCS&A(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 320 | 322 | 315 | 315 | 3,500 | 315 |
| 2007-12-27 | 328 | 328 | 316 | 316 | 2,500 | 316 |
| 2007-12-26 | 335 | 336 | 327 | 327 | 5,700 | 327 |
| 2007-12-25 | 326 | 333 | 326 | 330 | 3,300 | 330 |
| 2007-12-21 | 326 | 327 | 325 | 325 | 2,400 | 325 |
| 2007-12-20 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2007-12-19 | 325 | 325 | 325 | 325 | 600 | 325 |
| 2007-12-17 | 325 | 333 | 325 | 326 | 2,500 | 326 |
| 2007-12-14 | 326 | 333 | 326 | 331 | 2,500 | 331 |
| 2007-12-13 | 320 | 326 | 320 | 326 | 2,600 | 326 |
| 2007-12-12 | 331 | 332 | 329 | 330 | 4,600 | 330 |
| 2007-12-11 | 358 | 358 | 341 | 341 | 11,500 | 341 |
| 2007-12-10 | 329 | 329 | 320 | 320 | 6,100 | 320 |
| 2007-12-07 | 331 | 335 | 330 | 330 | 6,100 | 330 |
| 2007-12-06 | 332 | 333 | 332 | 333 | 800 | 333 |
| 2007-12-05 | 338 | 340 | 330 | 340 | 3,400 | 340 |
| 2007-12-04 | 336 | 345 | 330 | 345 | 2,200 | 345 |
| 2007-12-03 | 330 | 330 | 330 | 330 | 1,200 | 330 |
| 2007-11-30 | 330 | 330 | 326 | 326 | 2,900 | 326 |
| 2007-11-29 | 326 | 328 | 326 | 326 | 1,100 | 326 |
| 2007-11-28 | 328 | 328 | 328 | 328 | 200 | 328 |
| 2007-11-27 | 319 | 328 | 319 | 328 | 400 | 328 |
| 2007-11-26 | 326 | 326 | 320 | 324 | 5,800 | 324 |
| 2007-11-22 | 311 | 321 | 300 | 321 | 7,600 | 321 |
| 2007-11-21 | 320 | 323 | 319 | 321 | 2,600 | 321 |
| 2007-11-20 | 336 | 336 | 310 | 335 | 11,800 | 335 |
| 2007-11-19 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2007-11-16 | 356 | 361 | 356 | 361 | 700 | 361 |
| 2007-11-15 | 362 | 362 | 361 | 361 | 200 | 361 |
| 2007-11-14 | 359 | 359 | 359 | 359 | 200 | 359 |
| 2007-11-13 | 359 | 359 | 350 | 350 | 700 | 350 |
| 2007-11-12 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2007-11-09 | 379 | 379 | 360 | 360 | 7,200 | 360 |
| 2007-11-08 | 361 | 368 | 361 | 364 | 6,700 | 364 |
| 2007-11-07 | 379 | 384 | 360 | 360 | 1,400 | 360 |
| 2007-11-06 | 360 | 384 | 360 | 384 | 10,100 | 384 |
| 2007-11-05 | 363 | 363 | 363 | 363 | 300 | 363 |
| 2007-11-02 | 373 | 373 | 365 | 365 | 1,100 | 365 |
| 2007-11-01 | 379 | 379 | 373 | 373 | 1,600 | 373 |
| 2007-10-31 | 377 | 379 | 373 | 379 | 4,300 | 379 |
| 2007-10-30 | 385 | 385 | 380 | 380 | 300 | 380 |
| 2007-10-29 | 379 | 381 | 373 | 381 | 900 | 381 |
| 2007-10-26 | 398 | 398 | 378 | 378 | 4,600 | 378 |
| 2007-10-25 | 376 | 391 | 376 | 391 | 2,300 | 391 |
| 2007-10-24 | 376 | 380 | 376 | 380 | 1,400 | 380 |
| 2007-10-23 | 378 | 378 | 371 | 371 | 500 | 371 |
| 2007-10-22 | 371 | 371 | 371 | 371 | 800 | 371 |
| 2007-10-19 | 376 | 378 | 376 | 378 | 1,400 | 378 |
| 2007-10-18 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2007-10-16 | 380 | 380 | 380 | 380 | 1,500 | 380 |
| 2007-10-15 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2007-10-12 | 385 | 385 | 379 | 380 | 1,800 | 380 |
| 2007-10-11 | 391 | 391 | 381 | 381 | 1,300 | 381 |
| 2007-10-10 | 395 | 395 | 395 | 395 | 2,600 | 395 |
| 2007-10-09 | 387 | 400 | 387 | 395 | 700 | 395 |
| 2007-10-05 | 397 | 397 | 390 | 390 | 2,000 | 390 |
| 2007-10-04 | 400 | 400 | 397 | 397 | 300 | 397 |
| 2007-10-03 | 406 | 406 | 400 | 402 | 1,500 | 402 |
| 2007-10-02 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2007-10-01 | 395 | 409 | 395 | 409 | 600 | 409 |
| 2007-09-28 | 383 | 390 | 383 | 390 | 1,200 | 390 |
| 2007-09-26 | 407 | 410 | 407 | 410 | 3,600 | 410 |
| 2007-09-25 | 383 | 383 | 380 | 380 | 6,300 | 380 |
| 2007-09-21 | 380 | 385 | 380 | 385 | 300 | 385 |
| 2007-09-20 | 378 | 380 | 378 | 380 | 3,500 | 380 |
| 2007-09-18 | 365 | 365 | 365 | 365 | 700 | 365 |
| 2007-09-13 | 363 | 363 | 363 | 363 | 300 | 363 |
| 2007-09-12 | 375 | 375 | 365 | 365 | 4,900 | 365 |
| 2007-09-11 | 372 | 372 | 372 | 372 | 200 | 372 |
| 2007-09-10 | 410 | 410 | 370 | 370 | 3,900 | 370 |
| 2007-09-07 | 370 | 370 | 360 | 360 | 10,200 | 360 |
| 2007-09-06 | 370 | 370 | 370 | 370 | 1,800 | 370 |
| 2007-09-05 | 365 | 370 | 365 | 370 | 900 | 370 |
| 2007-09-04 | 372 | 372 | 361 | 361 | 3,100 | 361 |
| 2007-09-03 | 361 | 361 | 360 | 360 | 1,300 | 360 |
| 2007-08-29 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2007-08-28 | 372 | 372 | 371 | 371 | 200 | 371 |
| 2007-08-27 | 385 | 385 | 385 | 385 | 3,900 | 385 |
| 2007-08-24 | 365 | 365 | 363 | 363 | 400 | 363 |
| 2007-08-23 | 360 | 365 | 360 | 365 | 6,200 | 365 |
| 2007-08-22 | 368 | 368 | 360 | 360 | 1,600 | 360 |
| 2007-08-21 | 368 | 370 | 368 | 370 | 200 | 370 |
| 2007-08-20 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-08-17 | 379 | 379 | 362 | 362 | 1,300 | 362 |
| 2007-08-16 | 376 | 379 | 361 | 379 | 3,400 | 379 |
| 2007-08-14 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2007-08-13 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2007-08-10 | 415 | 415 | 371 | 371 | 7,400 | 371 |
| 2007-08-09 | 395 | 396 | 395 | 395 | 2,800 | 395 |
| 2007-08-08 | 400 | 401 | 400 | 401 | 1,200 | 401 |
| 2007-08-07 | 415 | 425 | 402 | 402 | 3,700 | 402 |
| 2007-08-06 | 400 | 434 | 393 | 430 | 6,800 | 430 |
| 2007-08-03 | 407 | 411 | 402 | 411 | 4,300 | 411 |
| 2007-08-02 | 410 | 419 | 405 | 405 | 9,900 | 405 |
| 2007-08-01 | 412 | 415 | 412 | 415 | 700 | 415 |
| 2007-07-31 | 412 | 427 | 412 | 427 | 500 | 427 |
| 2007-07-30 | 415 | 419 | 415 | 419 | 2,600 | 419 |
| 2007-07-27 | 439 | 439 | 430 | 430 | 900 | 430 |
| 2007-07-26 | 440 | 440 | 440 | 440 | 5,500 | 440 |
| 2007-07-25 | 435 | 439 | 418 | 423 | 3,600 | 423 |
| 2007-07-24 | 430 | 435 | 430 | 435 | 700 | 435 |
| 2007-07-23 | 415 | 430 | 415 | 430 | 5,100 | 430 |
| 2007-07-20 | 429 | 430 | 420 | 430 | 2,300 | 430 |
| 2007-07-19 | 415 | 425 | 415 | 425 | 400 | 425 |
| 2007-07-18 | 422 | 422 | 413 | 413 | 700 | 413 |
| 2007-07-17 | 415 | 415 | 415 | 415 | 400 | 415 |
| 2007-07-13 | 432 | 432 | 415 | 415 | 2,300 | 415 |
| 2007-07-12 | 450 | 450 | 415 | 415 | 12,000 | 415 |
| 2007-07-11 | 452 | 452 | 451 | 451 | 800 | 451 |
| 2007-07-10 | 460 | 460 | 452 | 452 | 2,200 | 452 |
| 2007-07-09 | 460 | 468 | 438 | 450 | 15,600 | 450 |
| 2007-07-06 | 435 | 435 | 425 | 425 | 2,600 | 425 |
| 2007-07-05 | 444 | 444 | 435 | 435 | 4,100 | 435 |
| 2007-07-04 | 459 | 459 | 448 | 448 | 2,200 | 448 |
| 2007-07-03 | 447 | 451 | 444 | 444 | 2,700 | 444 |
| 2007-07-02 | 450 | 450 | 435 | 436 | 2,100 | 436 |
| 2007-06-29 | 444 | 444 | 431 | 431 | 2,300 | 431 |
| 2007-06-28 | 453 | 453 | 436 | 439 | 1,600 | 439 |
| 2007-06-27 | 459 | 470 | 451 | 466 | 9,000 | 466 |
| 2007-06-26 | 460 | 474 | 455 | 468 | 38,800 | 468 |
| 2007-06-25 | 411 | 440 | 408 | 440 | 18,300 | 440 |
| 2007-06-22 | 406 | 417 | 406 | 417 | 3,600 | 417 |
| 2007-06-21 | 416 | 416 | 400 | 406 | 6,100 | 406 |
| 2007-06-20 | 417 | 418 | 410 | 415 | 3,500 | 415 |
| 2007-06-19 | 415 | 418 | 402 | 417 | 18,800 | 417 |
| 2007-06-18 | 406 | 428 | 406 | 420 | 30,600 | 420 |
| 2007-06-15 | 373 | 386 | 372 | 382 | 16,000 | 382 |
| 2007-06-14 | 356 | 370 | 356 | 370 | 2,000 | 370 |
| 2007-06-13 | 349 | 390 | 349 | 371 | 6,300 | 371 |
| 2007-06-12 | 348 | 350 | 348 | 349 | 800 | 349 |
| 2007-06-11 | 342 | 348 | 340 | 348 | 3,000 | 348 |
| 2007-06-08 | 348 | 348 | 337 | 342 | 5,200 | 342 |
| 2007-06-07 | 342 | 342 | 342 | 342 | 500 | 342 |
| 2007-06-05 | 345 | 350 | 345 | 350 | 1,000 | 350 |
| 2007-06-04 | 345 | 348 | 345 | 348 | 1,100 | 348 |
| 2007-06-01 | 341 | 350 | 336 | 350 | 7,000 | 350 |
| 2007-05-31 | 340 | 350 | 340 | 350 | 3,700 | 350 |
| 2007-05-30 | 331 | 335 | 330 | 335 | 11,800 | 335 |
| 2007-05-29 | 332 | 333 | 330 | 331 | 17,500 | 331 |
| 2007-05-28 | 360 | 360 | 332 | 332 | 5,400 | 332 |
| 2007-05-25 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2007-05-24 | 350 | 350 | 349 | 350 | 1,100 | 350 |
| 2007-05-22 | 359 | 359 | 350 | 350 | 700 | 350 |
| 2007-05-21 | 360 | 360 | 354 | 354 | 5,100 | 354 |
| 2007-05-14 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2007-05-10 | 350 | 350 | 344 | 344 | 5,700 | 344 |
| 2007-05-09 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2007-05-07 | 341 | 344 | 341 | 344 | 4,000 | 344 |
| 2007-05-02 | 341 | 341 | 341 | 341 | 200 | 341 |
| 2007-05-01 | 341 | 341 | 341 | 341 | 300 | 341 |
| 2007-04-26 | 370 | 370 | 344 | 344 | 5,100 | 344 |
| 2007-04-25 | 336 | 336 | 336 | 336 | 300 | 336 |
| 2007-04-24 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2007-04-23 | 340 | 340 | 338 | 338 | 500 | 338 |
| 2007-04-20 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2007-04-19 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-04-18 | 350 | 350 | 350 | 350 | 700 | 350 |
| 2007-04-17 | 351 | 351 | 351 | 351 | 200 | 351 |
| 2007-04-16 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2007-04-10 | 368 | 368 | 348 | 348 | 4,700 | 348 |
| 2007-04-06 | 342 | 343 | 341 | 343 | 700 | 343 |
| 2007-04-05 | 355 | 355 | 345 | 345 | 1,200 | 345 |
| 2007-04-02 | 366 | 366 | 351 | 351 | 2,300 | 351 |
| 2007-03-30 | 375 | 375 | 361 | 366 | 2,100 | 366 |
| 2007-03-29 | 367 | 367 | 364 | 364 | 2,600 | 364 |
| 2007-03-28 | 366 | 370 | 366 | 367 | 1,700 | 367 |
| 2007-03-27 | 380 | 380 | 380 | 380 | 600 | 380 |
| 2007-03-26 | 400 | 410 | 383 | 383 | 7,300 | 383 |
| 2007-03-22 | 389 | 399 | 387 | 399 | 1,800 | 399 |
| 2007-03-20 | 387 | 387 | 387 | 387 | 1,900 | 387 |
| 2007-03-19 | 385 | 389 | 385 | 387 | 1,400 | 387 |
| 2007-03-16 | 385 | 388 | 385 | 388 | 700 | 388 |
| 2007-03-15 | 383 | 385 | 383 | 385 | 2,500 | 385 |
| 2007-03-14 | 383 | 383 | 382 | 382 | 1,000 | 382 |
| 2007-03-13 | 386 | 386 | 383 | 383 | 2,500 | 383 |
| 2007-03-12 | 385 | 386 | 384 | 386 | 1,300 | 386 |
| 2007-03-09 | 400 | 400 | 386 | 386 | 3,600 | 386 |
| 2007-03-08 | 382 | 382 | 382 | 382 | 300 | 382 |
| 2007-03-07 | 394 | 394 | 387 | 387 | 200 | 387 |
| 2007-03-05 | 389 | 400 | 388 | 400 | 2,900 | 400 |
| 2007-03-02 | 389 | 396 | 389 | 389 | 1,500 | 389 |
| 2007-03-01 | 389 | 389 | 389 | 389 | 200 | 389 |
| 2007-02-28 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2007-02-27 | 400 | 400 | 393 | 399 | 800 | 399 |
| 2007-02-26 | 409 | 409 | 394 | 394 | 4,600 | 394 |
| 2007-02-23 | 395 | 395 | 391 | 391 | 900 | 391 |
| 2007-02-22 | 395 | 395 | 394 | 394 | 1,100 | 394 |
| 2007-02-21 | 393 | 396 | 393 | 396 | 1,200 | 396 |
| 2007-02-20 | 394 | 396 | 390 | 395 | 3,700 | 395 |
| 2007-02-19 | 404 | 404 | 391 | 396 | 7,400 | 396 |
| 2007-02-16 | 400 | 405 | 400 | 400 | 4,900 | 400 |
| 2007-02-15 | 403 | 408 | 400 | 408 | 1,500 | 408 |
| 2007-02-14 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2007-02-13 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2007-02-09 | 414 | 414 | 410 | 410 | 3,200 | 410 |
| 2007-02-08 | 406 | 406 | 400 | 400 | 1,600 | 400 |
| 2007-02-07 | 415 | 415 | 405 | 408 | 2,900 | 408 |
| 2007-02-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-02-05 | 449 | 449 | 430 | 430 | 7,700 | 430 |
| 2007-02-02 | 443 | 452 | 443 | 452 | 900 | 452 |
| 2007-02-01 | 440 | 445 | 440 | 441 | 2,100 | 441 |
| 2007-01-31 | 433 | 440 | 433 | 440 | 2,000 | 440 |
| 2007-01-30 | 440 | 440 | 432 | 432 | 700 | 432 |
| 2007-01-26 | 465 | 465 | 445 | 445 | 6,200 | 445 |
| 2007-01-23 | 441 | 445 | 440 | 445 | 16,000 | 445 |
| 2007-01-22 | 435 | 435 | 430 | 435 | 2,400 | 435 |
| 2007-01-18 | 439 | 445 | 435 | 435 | 2,700 | 435 |
| 2007-01-15 | 444 | 444 | 428 | 440 | 1,500 | 440 |
| 2007-01-12 | 468 | 468 | 444 | 444 | 1,200 | 444 |
| 2007-01-11 | 471 | 471 | 471 | 471 | 1,400 | 471 |
| 2007-01-10 | 469 | 469 | 468 | 468 | 2,500 | 468 |
| 2007-01-09 | 445 | 472 | 440 | 472 | 1,100 | 472 |
| 2007-01-05 | 419 | 430 | 419 | 430 | 4,100 | 430 |
| 2007-01-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
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
