1. HOME >
  2. 株価時系列 >
  3. 9709 >
  4. 2016年

9709 NCS&A(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302962992942998,400299
2016-12-292932962922964,700296
2016-12-2828529528529310,400293
2016-12-272962962912922,400292
2016-12-262962962932943,600294
2016-12-2229129629129412,000294
2016-12-212962982942947,500294
2016-12-202972972952953,800295
2016-12-192952952932957,200295
2016-12-1629230029129521,100295
2016-12-152922922902923,100292
2016-12-142962962922923,600292
2016-12-1329029729029711,100297
2016-12-1229529728129527,500295
2016-12-0929529629329517,900295
2016-12-0829529529229514,300295
2016-12-0729029329029228,900292
2016-12-0628729028429033,300290
2016-12-0528728728428528,300285
2016-12-0228128428028416,500284
2016-12-0128028327928121,100281
2016-11-3028028127827919,600279
2016-11-2927827927627723,800277
2016-11-2827627927527625,200276
2016-11-252752772752765,600276
2016-11-2427928127027720,600277
2016-11-2228028027527718,200277
2016-11-2126827726627621,400276
2016-11-1826726926626818,100268
2016-11-1726926926026753,500267
2016-11-1627027126826923,300269
2016-11-1527227226827042,000270
2016-11-1426727526726942,000269
2016-11-1126627626626651,500266
2016-11-1027527926326674,800266
2016-11-09275294253262298,800262
2016-11-082502502452477,800247
2016-11-072522522452478,000247
2016-11-042482502452473,400247
2016-11-0225825824825212,800252
2016-11-01258258258258100258
2016-10-312522602522594,200259
2016-10-282592592592591,000259
2016-10-272592612592591,200259
2016-10-262592592582583,800258
2016-10-252582592572574,400257
2016-10-2426026125826010,700260
2016-10-212602602572583,200258
2016-10-202602602592606,400260
2016-10-192642642582619,000261
2016-10-172662682642662,800266
2016-10-13269269268268600268
2016-10-122712712682693,100269
2016-10-112732742672695,400269
2016-10-072792862752757,900275
2016-10-062722732722731,600273
2016-10-052712712692693,900269
2016-10-042702712702701,400270
2016-10-032702712702701,400270
2016-09-302722722712712,200271
2016-09-29272273272273200273
2016-09-28271273271273300273
2016-09-272692732692722,900272
2016-09-262792792722754,800275
2016-09-2327928127727710,500277
2016-09-2128128227927913,800279
2016-09-202802842802837,700283
2016-09-1628328528228416,000284
2016-09-1528328628128612,200286
2016-09-142852872852863,900286
2016-09-1328528628328510,900285
2016-09-1228528728428513,700285
2016-09-0928428728428520,800285
2016-09-0828328428228412,300284
2016-09-0728528528228413,100284
2016-09-0628628628128514,300285
2016-09-0527828527828427,700284
2016-09-0227728027528017,400280
2016-09-0127327827327715,900277
2016-08-3126927526927323,900273
2016-08-3026926926726914,500269
2016-08-2926527026526910,400269
2016-08-2626626626226513,800265
2016-08-252652672602677,300267
2016-08-242602662602656,200265
2016-08-2326026326026013,900260
2016-08-2226226426126211,900262
2016-08-192612622592616,500261
2016-08-182582612582617,300261
2016-08-1725926125725816,500258
2016-08-162592592572599,200259
2016-08-152572592562594,500259
2016-08-122562582562564,100256
2016-08-102592592562568,300256
2016-08-092592592582583,100258
2016-08-0825825825325810,600258
2016-08-052582582572572,500257
2016-08-042582592572579,200257
2016-08-032542572542571,800257
2016-08-022572572542543,300254
2016-08-0126426525125136,500251
2016-07-292452482422481,300248
2016-07-28247247246246800246
2016-07-27247247247247200247
2016-07-262492492492492,500249
2016-07-25248250248250400250
2016-07-222492512472511,000251
2016-07-212462532462503,600250
2016-07-202482482432431,100243
2016-07-192462492452453,500245
2016-07-15250252250252200252
2016-07-132522522502501,000250
2016-07-122542562502524,500252
2016-07-11253259253259700259
2016-07-0825926025025610,500256
2016-07-072592612552614,300261
2016-07-062562582502563,900256
2016-07-052572572532554,100255
2016-07-0426028125525546,500255
2016-07-01252254250254800254
2016-06-302522542512512,000251
2016-06-29249250249250500250
2016-06-282452482452482,200248
2016-06-2725225224724816,400248
2016-06-2425425424124410,200244
2016-06-232522532512537,900253
2016-06-222512522512521,600252
2016-06-212472542462548,300254
2016-06-2024324724324711,600247
2016-06-172402472402429,900242
2016-06-1624524623823921,600239
2016-06-1524024524024524,400245
2016-06-1424524523824316,700243
2016-06-1324424624224617,400246
2016-06-1024124424024415,000244
2016-06-0923924223824228,100242
2016-06-082402402372398,600239
2016-06-072392392362387,200238
2016-06-062362382352387,400238
2016-06-0323523923523612,600236
2016-06-0223623623423524,300235
2016-06-0123623623523625,400236
2016-05-31245245234236124,200236
2016-05-3024024724024617,700246
2016-05-2724524523524242,600242
2016-05-262452452422455,200245
2016-05-252422432422425,900242
2016-05-242422422412424,300242
2016-05-232392422392422,100242
2016-05-202392402382394,900239
2016-05-1923924023523917,200239
2016-05-1823624123523919,000239
2016-05-1725225523523852,400238
2016-05-162402402332368,400236
2016-05-13240240240240200240
2016-05-122392412372381,500238
2016-05-112412412362392,600239
2016-05-102412422412416,200241
2016-05-092372382352385,500238
2016-05-062342402322366,800236
2016-05-022322362322344,300234
2016-04-2823824222923431,400234
2016-04-272352392352385,700238
2016-04-262392402392405,600240
2016-04-252422432422423,700242
2016-04-222442462442441,100244
2016-04-212452462442441,200244
2016-04-202432462402467,300246
2016-04-192442442392421,600242
2016-04-182412472372393,800239
2016-04-15241241241241400241
2016-04-142352442352444,000244
2016-04-132332402332387,200238
2016-04-122372422372413,800241
2016-04-11244245244245200245
2016-04-082432432352428,600242
2016-04-072352402352401,400240
2016-04-062342392342353,900235
2016-04-052402402352365,600236
2016-04-042482482432431,900243
2016-04-012492492472475,900247
2016-03-312502502492494,600249
2016-03-302482542482503,100250
2016-03-29250250249249300249
2016-03-282502562502515,700251
2016-03-252572582562564,500256
2016-03-242592592572575,500257
2016-03-232602602592596,700259
2016-03-2226026125926015,600260
2016-03-182592602552606,700260
2016-03-172592602572597,700259
2016-03-162612612562596,300259
2016-03-1525426025426016,700260
2016-03-142542542522543,100254
2016-03-112502522502501,400250
2016-03-1025425724824810,900248
2016-03-092532552512553,600255
2016-03-082522532492523,400252
2016-03-07250250250250700250
2016-03-04249250249250500250
2016-03-03245250245249900249
2016-03-022482482442444,900244
2016-03-012452452412437,000243
2016-02-29247247246247700247
2016-02-262542542512513,700251
2016-02-252502552502551,500255
2016-02-242512522502505,300250
2016-02-2324925524825522,100255
2016-02-2224525124525113,200251
2016-02-192382432382404,000240
2016-02-182352362342364,100236
2016-02-172332362332351,800235
2016-02-162302322282307,900230
2016-02-152302302272276,400227
2016-02-1223223222222216,400222
2016-02-1024024023323617,800236
2016-02-0923723723323614,000236
2016-02-082282322282325,300232
2016-02-052302302282302,600230
2016-02-0423323722622821,100228
2016-02-032342372342373,100237
2016-02-022392392352395,100239
2016-02-012392392382394,100239
2016-01-292352382302383,100238
2016-01-282322372302355,000235
2016-01-272342372302355,200235
2016-01-262372372332345,500234
2016-01-252342382342382,500238
2016-01-222262342252315,800231
2016-01-212322342252268,400226
2016-01-202402402312318,200231
2016-01-192402402392407,400240
2016-01-182432432372407,400240
2016-01-152462462432461,700246
2016-01-1424624824324612,100246
2016-01-132472482462462,500246
2016-01-122462482442486,400248
2016-01-0825025024425013,200250
2016-01-072482512462517,600251
2016-01-062502522472495,900249
2016-01-052492492452471,500247
2016-01-042532542442498,300249

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