9709 NCS&A(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 222 | 222 | 221 | 221 | 300 | 221 |
| 2008-12-26 | 237 | 237 | 232 | 232 | 6,100 | 232 |
| 2008-12-25 | 217 | 224 | 217 | 224 | 1,400 | 224 |
| 2008-12-24 | 216 | 217 | 216 | 216 | 1,600 | 216 |
| 2008-12-22 | 220 | 226 | 220 | 221 | 6,700 | 221 |
| 2008-12-19 | 212 | 220 | 212 | 220 | 6,200 | 220 |
| 2008-12-18 | 215 | 215 | 210 | 211 | 5,600 | 211 |
| 2008-12-17 | 210 | 215 | 206 | 215 | 6,100 | 215 |
| 2008-12-16 | 206 | 206 | 206 | 206 | 5,500 | 206 |
| 2008-12-15 | 205 | 206 | 205 | 206 | 6,700 | 206 |
| 2008-12-12 | 205 | 205 | 205 | 205 | 3,600 | 205 |
| 2008-12-11 | 210 | 219 | 210 | 215 | 4,800 | 215 |
| 2008-12-10 | 210 | 210 | 200 | 200 | 14,500 | 200 |
| 2008-12-09 | 211 | 211 | 200 | 205 | 6,200 | 205 |
| 2008-12-08 | 215 | 215 | 210 | 211 | 23,200 | 211 |
| 2008-12-05 | 209 | 209 | 199 | 200 | 3,900 | 200 |
| 2008-12-04 | 200 | 210 | 200 | 210 | 5,100 | 210 |
| 2008-12-03 | 201 | 203 | 201 | 201 | 5,400 | 201 |
| 2008-12-02 | 200 | 200 | 200 | 200 | 2,900 | 200 |
| 2008-12-01 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2008-11-27 | 200 | 200 | 200 | 200 | 2,400 | 200 |
| 2008-11-26 | 200 | 200 | 200 | 200 | 9,500 | 200 |
| 2008-11-25 | 192 | 200 | 192 | 200 | 5,900 | 200 |
| 2008-11-21 | 192 | 192 | 187 | 188 | 6,900 | 188 |
| 2008-11-20 | 191 | 191 | 191 | 191 | 2,200 | 191 |
| 2008-11-19 | 190 | 191 | 190 | 190 | 3,600 | 190 |
| 2008-11-17 | 200 | 200 | 200 | 200 | 2,100 | 200 |
| 2008-11-13 | 200 | 200 | 195 | 195 | 5,600 | 195 |
| 2008-11-10 | 200 | 200 | 200 | 200 | 8,200 | 200 |
| 2008-11-07 | 192 | 200 | 192 | 199 | 3,400 | 199 |
| 2008-11-06 | 192 | 192 | 191 | 192 | 800 | 192 |
| 2008-11-05 | 184 | 191 | 184 | 191 | 600 | 191 |
| 2008-11-04 | 191 | 191 | 172 | 183 | 2,100 | 183 |
| 2008-10-31 | 190 | 190 | 190 | 190 | 400 | 190 |
| 2008-10-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-10-29 | 188 | 188 | 188 | 188 | 500 | 188 |
| 2008-10-28 | 165 | 175 | 163 | 174 | 1,800 | 174 |
| 2008-10-27 | 200 | 200 | 200 | 200 | 7,200 | 200 |
| 2008-10-24 | 192 | 192 | 186 | 186 | 3,000 | 186 |
| 2008-10-23 | 190 | 191 | 190 | 191 | 300 | 191 |
| 2008-10-22 | 185 | 190 | 180 | 190 | 1,200 | 190 |
| 2008-10-21 | 185 | 185 | 180 | 185 | 900 | 185 |
| 2008-10-20 | 180 | 180 | 180 | 180 | 400 | 180 |
| 2008-10-17 | 179 | 179 | 179 | 179 | 600 | 179 |
| 2008-10-16 | 190 | 190 | 178 | 178 | 1,100 | 178 |
| 2008-10-15 | 205 | 205 | 190 | 190 | 1,900 | 190 |
| 2008-10-14 | 195 | 202 | 190 | 190 | 1,700 | 190 |
| 2008-10-10 | 220 | 220 | 170 | 200 | 8,800 | 200 |
| 2008-10-09 | 192 | 197 | 192 | 197 | 600 | 197 |
| 2008-10-08 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2008-10-07 | 185 | 202 | 185 | 202 | 5,100 | 202 |
| 2008-10-06 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2008-10-03 | 256 | 256 | 237 | 237 | 3,300 | 237 |
| 2008-09-26 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2008-09-25 | 273 | 280 | 273 | 279 | 2,900 | 279 |
| 2008-09-18 | 266 | 275 | 266 | 275 | 200 | 275 |
| 2008-09-17 | 270 | 270 | 268 | 268 | 1,300 | 268 |
| 2008-09-16 | 256 | 265 | 256 | 265 | 1,400 | 265 |
| 2008-09-12 | 285 | 286 | 285 | 286 | 300 | 286 |
| 2008-09-11 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2008-09-10 | 300 | 300 | 285 | 285 | 6,200 | 285 |
| 2008-09-08 | 290 | 290 | 290 | 290 | 800 | 290 |
| 2008-09-05 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2008-09-04 | 290 | 290 | 290 | 290 | 800 | 290 |
| 2008-09-03 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2008-09-02 | 292 | 292 | 291 | 291 | 1,700 | 291 |
| 2008-08-29 | 305 | 305 | 292 | 299 | 1,200 | 299 |
| 2008-08-28 | 305 | 305 | 305 | 305 | 700 | 305 |
| 2008-08-27 | 305 | 305 | 305 | 305 | 700 | 305 |
| 2008-08-26 | 307 | 307 | 305 | 305 | 5,400 | 305 |
| 2008-08-25 | 294 | 300 | 290 | 300 | 1,900 | 300 |
| 2008-08-22 | 292 | 292 | 292 | 292 | 1,100 | 292 |
| 2008-08-21 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-08-20 | 284 | 284 | 284 | 284 | 200 | 284 |
| 2008-08-19 | 299 | 299 | 284 | 284 | 900 | 284 |
| 2008-08-15 | 299 | 299 | 299 | 299 | 900 | 299 |
| 2008-08-14 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2008-08-12 | 296 | 296 | 286 | 286 | 1,600 | 286 |
| 2008-08-11 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2008-08-08 | 305 | 305 | 296 | 296 | 6,000 | 296 |
| 2008-08-07 | 289 | 295 | 289 | 295 | 3,700 | 295 |
| 2008-08-06 | 292 | 292 | 290 | 290 | 1,500 | 290 |
| 2008-08-05 | 292 | 292 | 283 | 291 | 1,900 | 291 |
| 2008-08-04 | 288 | 292 | 288 | 292 | 700 | 292 |
| 2008-07-31 | 292 | 292 | 292 | 292 | 100 | 292 |
| 2008-07-30 | 285 | 289 | 285 | 289 | 1,800 | 289 |
| 2008-07-29 | 295 | 295 | 282 | 288 | 2,800 | 288 |
| 2008-07-28 | 306 | 306 | 305 | 305 | 5,700 | 305 |
| 2008-07-25 | 300 | 305 | 300 | 305 | 2,300 | 305 |
| 2008-07-24 | 304 | 305 | 304 | 305 | 800 | 305 |
| 2008-07-18 | 298 | 310 | 298 | 310 | 5,100 | 310 |
| 2008-07-15 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-07-14 | 296 | 298 | 292 | 295 | 2,000 | 295 |
| 2008-07-11 | 305 | 305 | 305 | 305 | 500 | 305 |
| 2008-07-10 | 305 | 305 | 305 | 305 | 3,300 | 305 |
| 2008-07-09 | 310 | 310 | 305 | 305 | 1,600 | 305 |
| 2008-07-08 | 318 | 318 | 315 | 315 | 300 | 315 |
| 2008-07-07 | 340 | 340 | 325 | 325 | 12,000 | 325 |
| 2008-07-02 | 300 | 300 | 295 | 300 | 300 | 300 |
| 2008-06-30 | 304 | 304 | 300 | 300 | 1,300 | 300 |
| 2008-06-27 | 301 | 301 | 297 | 300 | 1,300 | 300 |
| 2008-06-26 | 314 | 314 | 311 | 311 | 19,000 | 311 |
| 2008-06-25 | 299 | 303 | 299 | 303 | 2,700 | 303 |
| 2008-06-24 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2008-06-23 | 303 | 303 | 296 | 300 | 900 | 300 |
| 2008-06-20 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2008-06-19 | 298 | 300 | 298 | 300 | 2,500 | 300 |
| 2008-06-18 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2008-06-17 | 305 | 309 | 304 | 304 | 1,400 | 304 |
| 2008-06-16 | 305 | 305 | 305 | 305 | 2,300 | 305 |
| 2008-06-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-06-11 | 301 | 305 | 301 | 305 | 1,800 | 305 |
| 2008-06-10 | 306 | 306 | 299 | 301 | 5,900 | 301 |
| 2008-06-09 | 307 | 310 | 307 | 310 | 600 | 310 |
| 2008-06-06 | 304 | 305 | 304 | 305 | 3,300 | 305 |
| 2008-06-05 | 304 | 304 | 302 | 302 | 600 | 302 |
| 2008-06-04 | 300 | 304 | 300 | 304 | 500 | 304 |
| 2008-06-03 | 310 | 314 | 310 | 310 | 2,500 | 310 |
| 2008-06-02 | 305 | 305 | 298 | 298 | 2,200 | 298 |
| 2008-05-30 | 295 | 295 | 295 | 295 | 800 | 295 |
| 2008-05-29 | 304 | 305 | 295 | 295 | 4,800 | 295 |
| 2008-05-27 | 296 | 304 | 296 | 304 | 2,000 | 304 |
| 2008-05-26 | 305 | 305 | 295 | 295 | 12,500 | 295 |
| 2008-05-23 | 305 | 310 | 302 | 305 | 3,100 | 305 |
| 2008-05-22 | 305 | 305 | 303 | 305 | 1,400 | 305 |
| 2008-05-21 | 302 | 304 | 300 | 304 | 1,100 | 304 |
| 2008-05-20 | 310 | 310 | 302 | 304 | 5,700 | 304 |
| 2008-05-19 | 310 | 315 | 305 | 312 | 11,700 | 312 |
| 2008-05-16 | 311 | 315 | 301 | 310 | 9,400 | 310 |
| 2008-05-15 | 310 | 310 | 305 | 305 | 1,300 | 305 |
| 2008-05-14 | 305 | 305 | 305 | 305 | 300 | 305 |
| 2008-05-13 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2008-05-12 | 300 | 304 | 299 | 304 | 600 | 304 |
| 2008-05-09 | 305 | 305 | 305 | 305 | 5,900 | 305 |
| 2008-05-08 | 305 | 305 | 305 | 305 | 1,800 | 305 |
| 2008-05-07 | 305 | 305 | 300 | 305 | 2,900 | 305 |
| 2008-05-02 | 303 | 309 | 303 | 305 | 2,300 | 305 |
| 2008-05-01 | 305 | 305 | 304 | 305 | 3,700 | 305 |
| 2008-04-30 | 311 | 311 | 302 | 305 | 2,900 | 305 |
| 2008-04-28 | 305 | 312 | 302 | 312 | 9,100 | 312 |
| 2008-04-25 | 305 | 305 | 302 | 305 | 5,300 | 305 |
| 2008-04-24 | 305 | 308 | 303 | 303 | 2,500 | 303 |
| 2008-04-23 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2008-04-22 | 302 | 305 | 291 | 295 | 5,500 | 295 |
| 2008-04-21 | 313 | 313 | 312 | 312 | 700 | 312 |
| 2008-04-18 | 320 | 339 | 310 | 313 | 11,700 | 313 |
| 2008-04-17 | 300 | 300 | 300 | 300 | 4,200 | 300 |
| 2008-04-16 | 300 | 310 | 300 | 305 | 300 | 305 |
| 2008-04-15 | 309 | 309 | 300 | 300 | 4,900 | 300 |
| 2008-04-14 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2008-04-11 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2008-04-10 | 325 | 325 | 311 | 311 | 3,900 | 311 |
| 2008-04-09 | 320 | 325 | 320 | 325 | 300 | 325 |
| 2008-04-08 | 315 | 315 | 315 | 315 | 1,500 | 315 |
| 2008-04-04 | 311 | 314 | 311 | 314 | 600 | 314 |
| 2008-04-03 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2008-04-02 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2008-03-27 | 310 | 315 | 310 | 315 | 900 | 315 |
| 2008-03-26 | 332 | 332 | 325 | 325 | 4,400 | 325 |
| 2008-03-25 | 332 | 335 | 330 | 335 | 3,900 | 335 |
| 2008-03-24 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2008-03-21 | 330 | 330 | 330 | 330 | 2,300 | 330 |
| 2008-03-19 | 329 | 329 | 329 | 329 | 500 | 329 |
| 2008-03-18 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2008-03-17 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2008-03-14 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2008-03-10 | 348 | 348 | 330 | 330 | 3,300 | 330 |
| 2008-03-07 | 333 | 335 | 333 | 335 | 600 | 335 |
| 2008-03-03 | 322 | 322 | 315 | 315 | 2,200 | 315 |
| 2008-02-29 | 333 | 333 | 325 | 327 | 1,000 | 327 |
| 2008-02-26 | 340 | 340 | 330 | 335 | 5,700 | 335 |
| 2008-02-25 | 339 | 348 | 339 | 348 | 1,300 | 348 |
| 2008-02-22 | 324 | 330 | 324 | 330 | 800 | 330 |
| 2008-02-21 | 322 | 322 | 322 | 322 | 200 | 322 |
| 2008-02-20 | 328 | 328 | 325 | 325 | 400 | 325 |
| 2008-02-19 | 322 | 323 | 322 | 323 | 700 | 323 |
| 2008-02-18 | 325 | 326 | 322 | 322 | 2,700 | 322 |
| 2008-02-15 | 332 | 332 | 327 | 327 | 300 | 327 |
| 2008-02-14 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2008-02-13 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2008-02-12 | 357 | 357 | 352 | 352 | 2,300 | 352 |
| 2008-02-08 | 358 | 358 | 357 | 357 | 3,400 | 357 |
| 2008-02-07 | 323 | 323 | 323 | 323 | 500 | 323 |
| 2008-02-06 | 335 | 335 | 321 | 321 | 1,900 | 321 |
| 2008-02-05 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2008-02-04 | 340 | 340 | 320 | 320 | 4,200 | 320 |
| 2008-01-31 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2008-01-30 | 345 | 352 | 345 | 352 | 800 | 352 |
| 2008-01-29 | 339 | 348 | 339 | 340 | 2,000 | 340 |
| 2008-01-28 | 330 | 330 | 330 | 330 | 4,400 | 330 |
| 2008-01-25 | 310 | 324 | 310 | 324 | 1,200 | 324 |
| 2008-01-24 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2008-01-23 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2008-01-22 | 324 | 324 | 310 | 310 | 2,000 | 310 |
| 2008-01-21 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2008-01-18 | 312 | 319 | 312 | 319 | 700 | 319 |
| 2008-01-17 | 305 | 310 | 305 | 310 | 1,600 | 310 |
| 2008-01-16 | 312 | 312 | 310 | 310 | 1,000 | 310 |
| 2008-01-15 | 325 | 325 | 317 | 317 | 900 | 317 |
| 2008-01-11 | 332 | 332 | 330 | 330 | 1,300 | 330 |
| 2008-01-10 | 327 | 327 | 322 | 322 | 3,400 | 322 |
| 2008-01-09 | 315 | 322 | 311 | 322 | 2,900 | 322 |
| 2008-01-07 | 310 | 327 | 310 | 324 | 2,200 | 324 |
| 2008-01-04 | 318 | 328 | 318 | 325 | 700 | 325 |
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
