9709 NCS&A(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 832 | 839 | 830 | 834 | 4,000 | 834 |
| 2024-12-27 | 830 | 847 | 830 | 834 | 9,700 | 834 |
| 2024-12-26 | 818 | 845 | 814 | 830 | 21,600 | 830 |
| 2024-12-25 | 808 | 817 | 805 | 815 | 6,000 | 815 |
| 2024-12-24 | 804 | 815 | 803 | 808 | 4,500 | 808 |
| 2024-12-23 | 796 | 804 | 796 | 804 | 8,600 | 804 |
| 2024-12-20 | 796 | 800 | 794 | 794 | 9,100 | 794 |
| 2024-12-19 | 795 | 796 | 791 | 795 | 3,500 | 795 |
| 2024-12-18 | 793 | 796 | 786 | 795 | 5,600 | 795 |
| 2024-12-17 | 790 | 791 | 786 | 786 | 2,800 | 786 |
| 2024-12-16 | 781 | 790 | 781 | 789 | 7,100 | 789 |
| 2024-12-13 | 788 | 792 | 780 | 780 | 10,000 | 780 |
| 2024-12-12 | 800 | 803 | 780 | 784 | 27,500 | 784 |
| 2024-12-11 | 797 | 800 | 790 | 800 | 18,600 | 800 |
| 2024-12-10 | 776 | 783 | 770 | 783 | 13,200 | 783 |
| 2024-12-09 | 785 | 785 | 771 | 780 | 19,600 | 780 |
| 2024-12-06 | 790 | 790 | 785 | 785 | 1,100 | 785 |
| 2024-12-05 | 782 | 788 | 782 | 785 | 3,000 | 785 |
| 2024-12-04 | 786 | 789 | 779 | 781 | 10,200 | 781 |
| 2024-12-03 | 785 | 792 | 770 | 785 | 16,600 | 785 |
| 2024-12-02 | 776 | 787 | 776 | 785 | 7,200 | 785 |
| 2024-11-29 | 778 | 784 | 774 | 774 | 7,700 | 774 |
| 2024-11-28 | 782 | 785 | 770 | 770 | 8,100 | 770 |
| 2024-11-27 | 795 | 795 | 771 | 784 | 21,100 | 784 |
| 2024-11-26 | 804 | 804 | 787 | 791 | 6,200 | 791 |
| 2024-11-25 | 795 | 800 | 781 | 789 | 12,200 | 789 |
| 2024-11-22 | 789 | 800 | 782 | 799 | 7,700 | 799 |
| 2024-11-21 | 780 | 795 | 779 | 789 | 9,400 | 789 |
| 2024-11-20 | 786 | 790 | 777 | 779 | 6,900 | 779 |
| 2024-11-19 | 788 | 798 | 787 | 787 | 7,700 | 787 |
| 2024-11-18 | 788 | 794 | 786 | 789 | 3,300 | 789 |
| 2024-11-15 | 789 | 798 | 787 | 798 | 4,800 | 798 |
| 2024-11-14 | 801 | 801 | 787 | 792 | 4,200 | 792 |
| 2024-11-13 | 798 | 802 | 793 | 802 | 3,300 | 802 |
| 2024-11-12 | 802 | 802 | 795 | 795 | 3,200 | 795 |
| 2024-11-11 | 803 | 808 | 802 | 802 | 1,300 | 802 |
| 2024-11-08 | 802 | 810 | 802 | 806 | 2,400 | 806 |
| 2024-11-07 | 809 | 809 | 791 | 806 | 6,400 | 806 |
| 2024-11-06 | 811 | 817 | 770 | 803 | 49,000 | 803 |
| 2024-11-05 | 814 | 814 | 801 | 802 | 2,400 | 802 |
| 2024-11-01 | 790 | 810 | 787 | 803 | 45,300 | 803 |
| 2024-10-31 | 833 | 843 | 829 | 833 | 4,100 | 833 |
| 2024-10-30 | 841 | 844 | 830 | 833 | 5,900 | 833 |
| 2024-10-29 | 820 | 835 | 813 | 828 | 6,700 | 828 |
| 2024-10-28 | 817 | 821 | 811 | 820 | 6,800 | 820 |
| 2024-10-25 | 813 | 823 | 802 | 813 | 12,400 | 813 |
| 2024-10-24 | 814 | 819 | 808 | 813 | 3,700 | 813 |
| 2024-10-23 | 813 | 819 | 810 | 814 | 3,200 | 814 |
| 2024-10-22 | 822 | 822 | 806 | 813 | 8,200 | 813 |
| 2024-10-21 | 823 | 825 | 815 | 821 | 3,800 | 821 |
| 2024-10-18 | 835 | 839 | 818 | 831 | 9,100 | 831 |
| 2024-10-17 | 831 | 843 | 831 | 838 | 1,700 | 838 |
| 2024-10-16 | 848 | 848 | 820 | 830 | 15,700 | 830 |
| 2024-10-15 | 845 | 850 | 845 | 845 | 8,600 | 845 |
| 2024-10-11 | 846 | 851 | 845 | 845 | 3,800 | 845 |
| 2024-10-10 | 844 | 853 | 844 | 853 | 2,900 | 853 |
| 2024-10-09 | 853 | 855 | 842 | 853 | 5,800 | 853 |
| 2024-10-08 | 855 | 855 | 848 | 850 | 4,300 | 850 |
| 2024-10-07 | 850 | 855 | 843 | 855 | 8,300 | 855 |
| 2024-10-04 | 855 | 857 | 841 | 843 | 35,600 | 843 |
| 2024-10-03 | 849 | 852 | 840 | 850 | 8,800 | 850 |
| 2024-10-02 | 853 | 853 | 834 | 834 | 7,800 | 834 |
| 2024-10-01 | 851 | 853 | 847 | 853 | 3,200 | 853 |
| 2024-09-30 | 826 | 850 | 826 | 847 | 5,000 | 847 |
| 2024-09-27 | 849 | 861 | 826 | 850 | 3,900 | 850 |
| 2024-09-26 | 865 | 865 | 841 | 849 | 10,800 | 849 |
| 2024-09-25 | 859 | 862 | 858 | 862 | 2,500 | 862 |
| 2024-09-24 | 859 | 859 | 851 | 855 | 6,300 | 855 |
| 2024-09-20 | 830 | 850 | 830 | 846 | 11,600 | 846 |
| 2024-09-19 | 835 | 843 | 830 | 830 | 1,700 | 830 |
| 2024-09-18 | 845 | 845 | 822 | 839 | 3,300 | 839 |
| 2024-09-17 | 832 | 841 | 821 | 833 | 4,800 | 833 |
| 2024-09-13 | 828 | 830 | 817 | 817 | 700 | 817 |
| 2024-09-12 | 805 | 831 | 805 | 815 | 2,500 | 815 |
| 2024-09-11 | 833 | 844 | 800 | 802 | 10,800 | 802 |
| 2024-09-10 | 830 | 840 | 830 | 837 | 5,800 | 837 |
| 2024-09-09 | 829 | 841 | 829 | 837 | 4,800 | 837 |
| 2024-09-06 | 852 | 852 | 838 | 839 | 1,800 | 839 |
| 2024-09-05 | 840 | 857 | 840 | 852 | 1,100 | 852 |
| 2024-09-04 | 845 | 851 | 837 | 840 | 5,900 | 840 |
| 2024-09-03 | 860 | 863 | 850 | 857 | 7,500 | 857 |
| 2024-09-02 | 877 | 877 | 855 | 861 | 9,500 | 861 |
| 2024-08-30 | 850 | 876 | 850 | 867 | 8,000 | 867 |
| 2024-08-29 | 847 | 851 | 842 | 842 | 2,300 | 842 |
| 2024-08-28 | 833 | 846 | 833 | 844 | 5,000 | 844 |
| 2024-08-27 | 841 | 844 | 831 | 836 | 3,000 | 836 |
| 2024-08-26 | 853 | 853 | 814 | 831 | 13,700 | 831 |
| 2024-08-23 | 826 | 826 | 781 | 823 | 44,500 | 823 |
| 2024-08-22 | 821 | 825 | 816 | 825 | 1,700 | 825 |
| 2024-08-21 | 823 | 829 | 817 | 822 | 4,300 | 822 |
| 2024-08-20 | 814 | 829 | 814 | 825 | 5,700 | 825 |
| 2024-08-19 | 822 | 833 | 796 | 813 | 8,700 | 813 |
| 2024-08-16 | 836 | 836 | 816 | 825 | 10,400 | 825 |
| 2024-08-15 | 835 | 836 | 807 | 822 | 6,300 | 822 |
| 2024-08-14 | 834 | 839 | 824 | 826 | 2,300 | 826 |
| 2024-08-13 | 822 | 847 | 808 | 828 | 11,200 | 828 |
| 2024-08-09 | 836 | 838 | 813 | 814 | 11,500 | 814 |
| 2024-08-08 | 818 | 838 | 795 | 829 | 13,200 | 829 |
| 2024-08-07 | 775 | 829 | 775 | 820 | 27,100 | 820 |
| 2024-08-06 | 800 | 822 | 780 | 800 | 37,800 | 800 |
| 2024-08-05 | 862 | 883 | 733 | 733 | 181,200 | 733 |
| 2024-08-02 | 920 | 921 | 876 | 883 | 71,500 | 883 |
| 2024-08-01 | 884 | 932 | 879 | 924 | 64,700 | 924 |
| 2024-07-31 | 873 | 895 | 872 | 884 | 34,500 | 884 |
| 2024-07-30 | 880 | 890 | 875 | 875 | 11,300 | 875 |
| 2024-07-29 | 899 | 899 | 884 | 890 | 6,000 | 890 |
| 2024-07-26 | 890 | 890 | 887 | 887 | 8,600 | 887 |
| 2024-07-25 | 887 | 902 | 872 | 881 | 13,000 | 881 |
| 2024-07-24 | 901 | 901 | 887 | 890 | 11,400 | 890 |
| 2024-07-23 | 897 | 906 | 897 | 902 | 4,300 | 902 |
| 2024-07-22 | 892 | 897 | 892 | 892 | 3,500 | 892 |
| 2024-07-19 | 900 | 900 | 892 | 892 | 6,700 | 892 |
| 2024-07-18 | 900 | 902 | 897 | 899 | 11,200 | 899 |
| 2024-07-17 | 905 | 908 | 905 | 905 | 2,300 | 905 |
| 2024-07-16 | 906 | 916 | 897 | 901 | 15,400 | 901 |
| 2024-07-12 | 892 | 903 | 889 | 900 | 3,200 | 900 |
| 2024-07-11 | 916 | 916 | 890 | 895 | 7,700 | 895 |
| 2024-07-10 | 904 | 909 | 900 | 901 | 7,300 | 901 |
| 2024-07-09 | 914 | 921 | 899 | 907 | 16,400 | 907 |
| 2024-07-08 | 912 | 920 | 906 | 913 | 6,400 | 913 |
| 2024-07-05 | 902 | 910 | 902 | 904 | 5,000 | 904 |
| 2024-07-04 | 911 | 911 | 890 | 900 | 9,100 | 900 |
| 2024-07-03 | 922 | 922 | 905 | 905 | 9,500 | 905 |
| 2024-07-02 | 892 | 920 | 888 | 913 | 47,300 | 913 |
| 2024-07-01 | 865 | 890 | 857 | 890 | 11,600 | 890 |
| 2024-06-28 | 894 | 894 | 869 | 869 | 3,500 | 869 |
| 2024-06-27 | 888 | 889 | 879 | 888 | 6,100 | 888 |
| 2024-06-26 | 895 | 897 | 881 | 888 | 21,000 | 888 |
| 2024-06-25 | 870 | 887 | 868 | 880 | 18,400 | 880 |
| 2024-06-24 | 848 | 870 | 848 | 868 | 11,000 | 868 |
| 2024-06-21 | 846 | 849 | 838 | 845 | 20,400 | 845 |
| 2024-06-20 | 839 | 841 | 834 | 841 | 6,000 | 841 |
| 2024-06-19 | 829 | 841 | 829 | 838 | 11,900 | 838 |
| 2024-06-18 | 834 | 841 | 829 | 830 | 5,900 | 830 |
| 2024-06-17 | 836 | 842 | 830 | 832 | 5,500 | 832 |
| 2024-06-14 | 826 | 842 | 826 | 837 | 9,900 | 837 |
| 2024-06-13 | 826 | 827 | 823 | 827 | 6,500 | 827 |
| 2024-06-12 | 836 | 836 | 827 | 827 | 3,100 | 827 |
| 2024-06-11 | 857 | 857 | 828 | 835 | 10,900 | 835 |
| 2024-06-10 | 811 | 819 | 810 | 819 | 10,000 | 819 |
| 2024-06-07 | 814 | 819 | 811 | 819 | 6,800 | 819 |
| 2024-06-06 | 826 | 832 | 811 | 817 | 9,000 | 817 |
| 2024-06-05 | 830 | 834 | 818 | 823 | 8,000 | 823 |
| 2024-06-04 | 816 | 849 | 816 | 827 | 11,800 | 827 |
| 2024-06-03 | 819 | 827 | 814 | 816 | 11,700 | 816 |
| 2024-05-31 | 805 | 825 | 805 | 821 | 7,100 | 821 |
| 2024-05-30 | 800 | 809 | 797 | 805 | 35,100 | 805 |
| 2024-05-29 | 812 | 818 | 805 | 808 | 22,200 | 808 |
| 2024-05-28 | 820 | 820 | 811 | 812 | 48,000 | 812 |
| 2024-05-27 | 839 | 845 | 816 | 821 | 51,900 | 821 |
| 2024-05-24 | 861 | 877 | 827 | 839 | 62,000 | 839 |
| 2024-05-23 | 880 | 897 | 866 | 869 | 21,800 | 869 |
| 2024-05-22 | 889 | 898 | 876 | 886 | 32,800 | 886 |
| 2024-05-21 | 860 | 888 | 860 | 888 | 53,100 | 888 |
| 2024-05-20 | 844 | 852 | 840 | 850 | 7,600 | 850 |
| 2024-05-17 | 854 | 854 | 845 | 846 | 5,700 | 846 |
| 2024-05-16 | 850 | 854 | 838 | 842 | 24,700 | 842 |
| 2024-05-15 | 844 | 849 | 835 | 842 | 39,800 | 842 |
| 2024-05-14 | 790 | 790 | 775 | 776 | 1,800 | 776 |
| 2024-05-13 | 792 | 792 | 787 | 790 | 1,100 | 790 |
| 2024-05-10 | 793 | 793 | 787 | 787 | 1,100 | 787 |
| 2024-05-09 | 800 | 800 | 782 | 799 | 3,200 | 799 |
| 2024-05-08 | 797 | 800 | 788 | 799 | 1,100 | 799 |
| 2024-05-07 | 795 | 796 | 793 | 796 | 4,600 | 796 |
| 2024-05-02 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2024-05-01 | 791 | 793 | 785 | 793 | 800 | 793 |
| 2024-04-30 | 791 | 794 | 790 | 794 | 2,300 | 794 |
| 2024-04-26 | 788 | 791 | 787 | 791 | 2,800 | 791 |
| 2024-04-25 | 787 | 788 | 779 | 788 | 1,400 | 788 |
| 2024-04-24 | 788 | 788 | 773 | 786 | 5,500 | 786 |
| 2024-04-23 | 777 | 788 | 777 | 788 | 700 | 788 |
| 2024-04-22 | 780 | 780 | 763 | 775 | 1,700 | 775 |
| 2024-04-19 | 788 | 789 | 762 | 780 | 8,300 | 780 |
| 2024-04-18 | 790 | 790 | 789 | 789 | 300 | 789 |
| 2024-04-17 | 790 | 793 | 785 | 791 | 2,900 | 791 |
| 2024-04-16 | 788 | 794 | 783 | 794 | 1,600 | 794 |
| 2024-04-15 | 795 | 795 | 785 | 794 | 700 | 794 |
| 2024-04-12 | 799 | 799 | 790 | 796 | 4,200 | 796 |
| 2024-04-11 | 799 | 803 | 792 | 799 | 11,300 | 799 |
| 2024-04-10 | 790 | 800 | 790 | 800 | 6,900 | 800 |
| 2024-04-09 | 782 | 802 | 782 | 793 | 41,100 | 793 |
| 2024-04-08 | 775 | 790 | 775 | 782 | 4,200 | 782 |
| 2024-04-05 | 775 | 784 | 773 | 775 | 5,700 | 775 |
| 2024-04-04 | 781 | 789 | 781 | 784 | 2,300 | 784 |
| 2024-04-03 | 766 | 793 | 766 | 781 | 11,200 | 781 |
| 2024-04-02 | 782 | 786 | 775 | 775 | 3,800 | 775 |
| 2024-04-01 | 780 | 796 | 766 | 783 | 9,100 | 783 |
| 2024-03-29 | 800 | 800 | 780 | 782 | 12,000 | 782 |
| 2024-03-28 | 779 | 810 | 776 | 800 | 7,900 | 800 |
| 2024-03-27 | 805 | 810 | 802 | 810 | 3,500 | 810 |
| 2024-03-26 | 800 | 805 | 799 | 805 | 7,900 | 805 |
| 2024-03-25 | 801 | 803 | 798 | 803 | 4,000 | 803 |
| 2024-03-22 | 802 | 803 | 801 | 801 | 900 | 801 |
| 2024-03-21 | 807 | 812 | 800 | 803 | 10,400 | 803 |
| 2024-03-19 | 814 | 815 | 805 | 805 | 2,600 | 805 |
| 2024-03-18 | 801 | 815 | 801 | 814 | 16,600 | 814 |
| 2024-03-15 | 797 | 802 | 797 | 801 | 4,100 | 801 |
| 2024-03-14 | 788 | 805 | 788 | 801 | 13,600 | 801 |
| 2024-03-13 | 784 | 795 | 784 | 794 | 2,500 | 794 |
| 2024-03-12 | 800 | 800 | 781 | 790 | 2,800 | 790 |
| 2024-03-11 | 797 | 809 | 796 | 800 | 6,500 | 800 |
| 2024-03-08 | 784 | 800 | 784 | 800 | 6,900 | 800 |
| 2024-03-07 | 792 | 796 | 781 | 793 | 6,200 | 793 |
| 2024-03-06 | 775 | 797 | 771 | 782 | 18,200 | 782 |
| 2024-03-05 | 768 | 773 | 765 | 771 | 14,100 | 771 |
| 2024-03-04 | 777 | 777 | 761 | 768 | 7,100 | 768 |
| 2024-03-01 | 768 | 777 | 760 | 772 | 9,400 | 772 |
| 2024-02-29 | 771 | 777 | 764 | 777 | 7,000 | 777 |
| 2024-02-28 | 768 | 772 | 764 | 772 | 3,600 | 772 |
| 2024-02-27 | 760 | 771 | 760 | 768 | 5,700 | 768 |
| 2024-02-26 | 746 | 775 | 740 | 772 | 24,800 | 772 |
| 2024-02-22 | 742 | 744 | 740 | 743 | 3,600 | 743 |
| 2024-02-21 | 742 | 748 | 737 | 741 | 6,500 | 741 |
| 2024-02-20 | 737 | 742 | 737 | 742 | 2,300 | 742 |
| 2024-02-19 | 730 | 743 | 730 | 743 | 7,200 | 743 |
| 2024-02-16 | 725 | 740 | 725 | 737 | 8,200 | 737 |
| 2024-02-15 | 731 | 735 | 730 | 732 | 4,500 | 732 |
| 2024-02-14 | 723 | 735 | 723 | 735 | 5,400 | 735 |
| 2024-02-13 | 741 | 742 | 725 | 730 | 21,200 | 730 |
| 2024-02-09 | 743 | 747 | 740 | 741 | 6,200 | 741 |
| 2024-02-08 | 749 | 750 | 745 | 749 | 6,600 | 749 |
| 2024-02-07 | 750 | 756 | 744 | 751 | 11,100 | 751 |
| 2024-02-06 | 752 | 760 | 749 | 752 | 7,500 | 752 |
| 2024-02-05 | 756 | 758 | 748 | 753 | 7,500 | 753 |
| 2024-02-02 | 752 | 761 | 752 | 758 | 5,800 | 758 |
| 2024-02-01 | 751 | 769 | 741 | 754 | 48,400 | 754 |
| 2024-01-31 | 780 | 797 | 770 | 797 | 34,400 | 797 |
| 2024-01-30 | 779 | 786 | 770 | 780 | 13,500 | 780 |
| 2024-01-29 | 769 | 786 | 765 | 781 | 8,200 | 781 |
| 2024-01-26 | 761 | 771 | 761 | 771 | 5,200 | 771 |
| 2024-01-25 | 766 | 774 | 760 | 774 | 5,300 | 774 |
| 2024-01-24 | 770 | 770 | 760 | 767 | 2,600 | 767 |
| 2024-01-23 | 773 | 773 | 762 | 765 | 4,800 | 765 |
| 2024-01-22 | 767 | 769 | 760 | 767 | 5,200 | 767 |
| 2024-01-19 | 760 | 770 | 757 | 767 | 5,300 | 767 |
| 2024-01-18 | 763 | 765 | 755 | 755 | 2,900 | 755 |
| 2024-01-17 | 771 | 772 | 761 | 761 | 6,000 | 761 |
| 2024-01-16 | 779 | 779 | 773 | 776 | 1,000 | 776 |
| 2024-01-15 | 778 | 779 | 776 | 779 | 900 | 779 |
| 2024-01-12 | 790 | 794 | 776 | 776 | 4,000 | 776 |
| 2024-01-11 | 799 | 799 | 782 | 795 | 6,200 | 795 |
| 2024-01-10 | 791 | 799 | 790 | 799 | 4,300 | 799 |
| 2024-01-09 | 795 | 795 | 785 | 793 | 3,500 | 793 |
| 2024-01-05 | 793 | 794 | 789 | 793 | 2,100 | 793 |
| 2024-01-04 | 792 | 793 | 787 | 793 | 2,700 | 793 |
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