ＮＣＳ＆Ａ(9709)の株価時系列情報
ＮＣＳ＆Ａ(9709)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 870 | 870 | 870 | 870 | 1,000 |
| 1999/12/29 | 880 | 881 | 860 | 860 | 6,000 |
| 1999/12/28 | 900 | 900 | 885 | 885 | 4,000 |
| 1999/12/27 | 910 | 910 | 900 | 910 | 9,000 |
| 1999/12/24 | 880 | 920 | 850 | 910 | 20,000 |
| 1999/12/22 | 880 | 880 | 879 | 880 | 16,000 |
| 1999/12/21 | 880 | 880 | 870 | 880 | 18,000 |
| 1999/12/20 | 920 | 920 | 880 | 880 | 24,000 |
| 1999/12/17 | 920 | 920 | 880 | 900 | 35,000 |
| 1999/12/16 | 990 | 990 | 879 | 950 | 32,000 |
| 1999/12/15 | 1,000 | 1,021 | 1,000 | 1,000 | 33,000 |
| 1999/12/14 | 1,069 | 1,069 | 1,050 | 1,060 | 3,000 |
| 1999/12/13 | 1,069 | 1,070 | 1,060 | 1,060 | 11,000 |
| 1999/12/10 | 1,079 | 1,079 | 1,052 | 1,069 | 7,000 |
| 1999/12/09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1999/12/08 | 1,100 | 1,100 | 1,080 | 1,080 | 5,000 |
| 1999/12/07 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1999/12/06 | 1,099 | 1,100 | 1,060 | 1,100 | 6,000 |
| 1999/12/03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/12/02 | 1,120 | 1,120 | 1,080 | 1,080 | 9,000 |
| 1999/12/01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1999/11/30 | 1,150 | 1,151 | 1,150 | 1,150 | 7,000 |
| 1999/11/29 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1999/11/26 | 1,161 | 1,170 | 1,161 | 1,170 | 15,000 |
| 1999/11/25 | 1,152 | 1,152 | 1,152 | 1,152 | 3,000 |
| 1999/11/24 | 1,283 | 1,283 | 1,200 | 1,200 | 8,000 |
| 1999/11/22 | 1,200 | 1,300 | 1,200 | 1,284 | 9,000 |
| 1999/11/19 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 |
| 1999/11/18 | 1,199 | 1,199 | 1,115 | 1,115 | 8,000 |
| 1999/11/17 | 1,295 | 1,295 | 1,211 | 1,211 | 12,000 |
| 1999/11/16 | 1,220 | 1,295 | 1,220 | 1,295 | 22,000 |
| 1999/11/15 | 1,101 | 1,200 | 1,101 | 1,200 | 10,000 |
| 1999/11/12 | 1,199 | 1,199 | 1,194 | 1,195 | 7,000 |
| 1999/11/11 | 1,253 | 1,253 | 1,200 | 1,200 | 8,000 |
| 1999/11/10 | 1,254 | 1,254 | 1,254 | 1,254 | 2,000 |
| 1999/11/09 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 |
| 1999/11/08 | 1,299 | 1,299 | 1,260 | 1,290 | 16,000 |
| 1999/11/05 | 1,340 | 1,340 | 1,260 | 1,265 | 13,000 |
| 1999/11/04 | 1,081 | 1,200 | 1,081 | 1,200 | 16,000 |
| 1999/11/02 | 1,130 | 1,130 | 1,080 | 1,080 | 8,000 |
| 1999/11/01 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1999/10/29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1999/10/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/10/26 | 1,135 | 1,135 | 1,134 | 1,135 | 8,000 |
| 1999/10/25 | 1,135 | 1,135 | 1,100 | 1,134 | 11,000 |
| 1999/10/22 | 1,145 | 1,145 | 1,100 | 1,100 | 3,000 |
| 1999/10/21 | 1,150 | 1,150 | 1,090 | 1,090 | 7,000 |
| 1999/10/20 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1999/10/19 | 1,030 | 1,150 | 1,030 | 1,150 | 5,000 |
| 1999/10/18 | 1,099 | 1,099 | 1,050 | 1,070 | 5,000 |
| 1999/10/15 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1999/10/14 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1999/10/13 | 1,201 | 1,201 | 1,200 | 1,200 | 11,000 |
| 1999/10/12 | 1,246 | 1,246 | 1,210 | 1,210 | 14,000 |
| 1999/10/08 | 1,239 | 1,240 | 1,206 | 1,206 | 13,000 |
| 1999/10/07 | 1,210 | 1,250 | 1,210 | 1,240 | 17,000 |
| 1999/10/06 | 1,250 | 1,250 | 1,220 | 1,220 | 26,000 |
| 1999/10/05 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1999/10/04 | 1,350 | 1,350 | 1,289 | 1,289 | 5,000 |
| 1999/10/01 | 1,200 | 1,220 | 1,200 | 1,210 | 22,000 |
| 1999/09/30 | 1,200 | 1,200 | 1,180 | 1,200 | 7,000 |
| 1999/09/29 | 1,210 | 1,230 | 1,180 | 1,230 | 8,000 |
| 1999/09/28 | 1,210 | 1,230 | 1,190 | 1,230 | 13,000 |
| 1999/09/27 | 1,200 | 1,230 | 1,200 | 1,210 | 6,000 |
| 1999/09/24 | 1,210 | 1,240 | 1,200 | 1,205 | 9,000 |
| 1999/09/22 | 1,300 | 1,300 | 1,280 | 1,280 | 15,000 |
| 1999/09/21 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 |
| 1999/09/20 | 1,350 | 1,380 | 1,350 | 1,360 | 10,000 |
| 1999/09/17 | 1,326 | 1,350 | 1,326 | 1,350 | 3,000 |
| 1999/09/16 | 1,350 | 1,350 | 1,321 | 1,325 | 13,000 |
| 1999/09/14 | 1,461 | 1,461 | 1,410 | 1,410 | 10,000 |
| 1999/09/13 | 1,429 | 1,450 | 1,380 | 1,450 | 13,000 |
| 1999/09/10 | 1,430 | 1,460 | 1,430 | 1,430 | 18,000 |
| 1999/09/09 | 1,400 | 1,480 | 1,400 | 1,480 | 18,000 |
| 1999/09/08 | 1,439 | 1,440 | 1,410 | 1,430 | 20,000 |
| 1999/09/07 | 1,451 | 1,489 | 1,440 | 1,440 | 31,000 |
| 1999/09/06 | 1,422 | 1,460 | 1,399 | 1,440 | 41,000 |
| 1999/09/03 | 1,281 | 1,320 | 1,280 | 1,302 | 28,000 |
| 1999/09/02 | 1,260 | 1,270 | 1,250 | 1,270 | 17,000 |
| 1999/09/01 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1999/08/31 | 1,201 | 1,230 | 1,190 | 1,190 | 7,000 |
| 1999/08/27 | 1,180 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1999/08/26 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1999/08/25 | 1,200 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1999/08/24 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1999/08/23 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1999/08/20 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1999/08/19 | 1,245 | 1,245 | 1,210 | 1,210 | 11,000 |
| 1999/08/18 | 1,250 | 1,250 | 1,231 | 1,231 | 2,000 |
| 1999/08/17 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 |
| 1999/08/16 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 |
| 1999/08/12 | 1,180 | 1,199 | 1,180 | 1,199 | 4,000 |
| 1999/08/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1999/08/06 | 1,230 | 1,230 | 1,169 | 1,180 | 8,000 |
| 1999/08/05 | 1,249 | 1,250 | 1,249 | 1,250 | 3,000 |
| 1999/08/04 | 1,261 | 1,261 | 1,261 | 1,261 | 2,000 |
| 1999/08/03 | 1,349 | 1,349 | 1,230 | 1,251 | 3,000 |
| 1999/07/30 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 1999/07/29 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 |
| 1999/07/28 | 1,260 | 1,299 | 1,260 | 1,299 | 5,000 |
| 1999/07/27 | 1,301 | 1,301 | 1,290 | 1,299 | 5,000 |
| 1999/07/26 | 1,300 | 1,301 | 1,300 | 1,301 | 6,000 |
| 1999/07/23 | 1,350 | 1,350 | 1,280 | 1,300 | 8,000 |
| 1999/07/22 | 1,378 | 1,378 | 1,378 | 1,378 | 1,000 |
| 1999/07/21 | 1,379 | 1,379 | 1,379 | 1,379 | 1,000 |
| 1999/07/19 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 |
| 1999/07/16 | 1,370 | 1,390 | 1,350 | 1,390 | 7,000 |
| 1999/07/15 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 |
| 1999/07/14 | 1,370 | 1,420 | 1,370 | 1,395 | 9,000 |
| 1999/07/13 | 1,440 | 1,440 | 1,420 | 1,430 | 13,000 |
| 1999/07/09 | 1,450 | 1,460 | 1,440 | 1,440 | 8,000 |
| 1999/07/07 | 1,480 | 1,500 | 1,479 | 1,500 | 12,000 |
| 1999/07/06 | 1,565 | 1,565 | 1,489 | 1,489 | 24,000 |
| 1999/07/05 | 1,470 | 1,550 | 1,470 | 1,550 | 60,000 |
| 1999/07/02 | 1,411 | 1,440 | 1,410 | 1,438 | 20,000 |
| 1999/07/01 | 1,380 | 1,380 | 1,361 | 1,380 | 15,000 |
| 1999/06/30 | 1,449 | 1,450 | 1,410 | 1,410 | 5,000 |
| 1999/06/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/06/28 | 1,350 | 1,440 | 1,350 | 1,440 | 4,000 |
| 1999/06/25 | 1,450 | 1,479 | 1,450 | 1,470 | 3,000 |
| 1999/06/24 | 1,499 | 1,500 | 1,450 | 1,450 | 17,000 |
| 1999/06/23 | 1,350 | 1,500 | 1,350 | 1,500 | 31,000 |
| 1999/06/22 | 1,350 | 1,370 | 1,350 | 1,370 | 17,000 |
| 1999/06/21 | 1,370 | 1,370 | 1,300 | 1,300 | 25,000 |
| 1999/06/18 | 1,381 | 1,400 | 1,370 | 1,370 | 11,000 |
| 1999/06/17 | 1,320 | 1,380 | 1,320 | 1,370 | 11,000 |
| 1999/06/16 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 |
| 1999/06/15 | 1,310 | 1,310 | 1,260 | 1,260 | 11,000 |
| 1999/06/14 | 1,360 | 1,360 | 1,300 | 1,310 | 8,000 |
| 1999/06/11 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 |
| 1999/06/10 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 |
| 1999/06/09 | 1,439 | 1,439 | 1,400 | 1,400 | 7,000 |
| 1999/06/08 | 1,461 | 1,500 | 1,410 | 1,440 | 21,000 |
| 1999/06/07 | 1,399 | 1,500 | 1,390 | 1,430 | 38,000 |
| 1999/06/04 | 1,265 | 1,380 | 1,265 | 1,359 | 27,000 |
| 1999/06/03 | 1,161 | 1,200 | 1,151 | 1,199 | 12,000 |
| 1999/06/02 | 1,182 | 1,200 | 1,180 | 1,181 | 16,000 |
| 1999/06/01 | 1,179 | 1,189 | 1,131 | 1,131 | 15,000 |
| 1999/05/31 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1999/05/28 | 1,110 | 1,200 | 1,110 | 1,190 | 18,000 |
| 1999/05/27 | 1,180 | 1,180 | 1,100 | 1,130 | 19,000 |
| 1999/05/26 | 1,160 | 1,200 | 1,150 | 1,190 | 18,000 |
| 1999/05/25 | 1,267 | 1,267 | 1,230 | 1,240 | 22,000 |
| 1999/05/24 | 1,223 | 1,280 | 1,222 | 1,270 | 38,000 |
| 1999/05/21 | 1,220 | 1,231 | 1,220 | 1,220 | 52,000 |
| 1999/05/20 | 1,520 | 1,540 | 1,520 | 1,520 | 6,000 |
| 1999/05/19 | 1,590 | 1,590 | 1,520 | 1,520 | 7,000 |
| 1999/05/18 | 1,561 | 1,590 | 1,559 | 1,590 | 9,000 |
| 1999/05/17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1999/05/14 | 1,552 | 1,638 | 1,552 | 1,620 | 6,000 |
| 1999/05/13 | 1,550 | 1,550 | 1,530 | 1,540 | 4,000 |
| 1999/05/12 | 1,640 | 1,650 | 1,640 | 1,650 | 7,000 |
| 1999/05/11 | 1,500 | 1,640 | 1,500 | 1,640 | 3,000 |
| 1999/05/10 | 1,649 | 1,680 | 1,649 | 1,650 | 4,000 |
| 1999/05/07 | 1,700 | 1,700 | 1,650 | 1,650 | 17,000 |
| 1999/05/06 | 1,699 | 1,700 | 1,660 | 1,700 | 4,000 |
| 1999/04/30 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1999/04/28 | 1,749 | 1,749 | 1,749 | 1,749 | 6,000 |
| 1999/04/27 | 1,700 | 1,760 | 1,700 | 1,750 | 23,000 |
| 1999/04/26 | 1,650 | 1,720 | 1,650 | 1,700 | 11,000 |
| 1999/04/23 | 1,700 | 1,710 | 1,700 | 1,710 | 9,000 |
| 1999/04/22 | 1,600 | 1,610 | 1,570 | 1,610 | 10,000 |
| 1999/04/21 | 1,600 | 1,600 | 1,570 | 1,570 | 9,000 |
| 1999/04/20 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 |
| 1999/04/19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1999/04/16 | 1,681 | 1,730 | 1,680 | 1,730 | 5,000 |
| 1999/04/15 | 1,660 | 1,670 | 1,660 | 1,670 | 9,000 |
| 1999/04/14 | 1,761 | 1,762 | 1,750 | 1,750 | 8,000 |
| 1999/04/13 | 1,791 | 1,800 | 1,760 | 1,761 | 13,000 |
| 1999/04/12 | 1,850 | 1,850 | 1,790 | 1,790 | 7,000 |
| 1999/04/09 | 1,760 | 1,810 | 1,750 | 1,810 | 29,000 |
| 1999/04/08 | 1,745 | 1,790 | 1,744 | 1,760 | 21,000 |
| 1999/04/07 | 1,860 | 1,860 | 1,800 | 1,800 | 13,000 |
| 1999/04/06 | 1,900 | 1,900 | 1,805 | 1,860 | 35,000 |
| 1999/04/05 | 1,970 | 1,980 | 1,920 | 1,920 | 44,000 |
| 1999/04/02 | 1,900 | 1,950 | 1,880 | 1,950 | 36,000 |
| 1999/04/01 | 1,810 | 1,850 | 1,799 | 1,845 | 52,000 |
| 1999/03/31 | 1,980 | 1,980 | 1,851 | 1,900 | 35,000 |
| 1999/03/30 | 1,890 | 2,040 | 1,860 | 1,910 | 97,000 |
| 1999/03/29 | 1,705 | 1,750 | 1,685 | 1,740 | 57,000 |
| 1999/03/26 | 1,599 | 1,600 | 1,554 | 1,555 | 82,000 |
| 1999/03/26 | 1 -> 1.20 分割 | ||||
| 1999/03/25 | 1,800 | 1,850 | 1,785 | 1,850 | 69,000 |
| 1999/03/24 | 1,800 | 1,830 | 1,750 | 1,800 | 42,000 |
| 1999/03/23 | 1,810 | 1,850 | 1,805 | 1,805 | 89,000 |
| 1999/03/19 | 1,630 | 1,750 | 1,630 | 1,749 | 75,000 |
| 1999/03/18 | 1,550 | 1,690 | 1,550 | 1,589 | 121,000 |
| 1999/03/17 | 1,390 | 1,540 | 1,390 | 1,530 | 73,000 |
| 1999/03/16 | 1,400 | 1,400 | 1,360 | 1,362 | 29,000 |
| 1999/03/15 | 1,401 | 1,415 | 1,370 | 1,370 | 32,000 |
| 1999/03/12 | 1,400 | 1,420 | 1,360 | 1,389 | 74,000 |
| 1999/03/11 | 1,265 | 1,265 | 1,255 | 1,255 | 18,000 |
| 1999/03/10 | 1,260 | 1,260 | 1,245 | 1,245 | 9,000 |
| 1999/03/09 | 1,251 | 1,265 | 1,250 | 1,260 | 20,000 |
| 1999/03/08 | 1,251 | 1,300 | 1,251 | 1,260 | 11,000 |
| 1999/03/05 | 1,301 | 1,301 | 1,250 | 1,250 | 16,000 |
| 1999/03/04 | 1,299 | 1,330 | 1,299 | 1,300 | 8,000 |
| 1999/03/03 | 1,299 | 1,300 | 1,250 | 1,299 | 18,000 |
| 1999/03/02 | 1,319 | 1,320 | 1,300 | 1,300 | 30,000 |
| 1999/03/01 | 1,365 | 1,390 | 1,310 | 1,310 | 19,000 |
| 1999/02/26 | 1,400 | 1,440 | 1,370 | 1,400 | 49,000 |
| 1999/02/25 | 1,356 | 1,391 | 1,355 | 1,370 | 26,000 |
| 1999/02/24 | 1,220 | 1,351 | 1,220 | 1,350 | 99,000 |
| 1999/02/23 | 1,278 | 1,278 | 1,200 | 1,220 | 25,000 |
| 1999/02/22 | 1,280 | 1,290 | 1,200 | 1,279 | 56,000 |
| 1999/02/19 | 1,150 | 1,249 | 1,110 | 1,249 | 77,000 |
| 1999/02/18 | 1,135 | 1,210 | 1,120 | 1,150 | 129,000 |
| 1999/02/17 | 1,000 | 1,036 | 1,000 | 1,036 | 38,000 |
| 1999/02/16 | 946 | 972 | 936 | 936 | 38,000 |
| 1999/02/15 | 893 | 930 | 893 | 930 | 9,000 |
| 1999/02/12 | 910 | 910 | 890 | 890 | 20,000 |
| 1999/02/10 | 889 | 900 | 889 | 900 | 3,000 |
| 1999/02/09 | 880 | 900 | 875 | 900 | 5,000 |
| 1999/02/08 | 875 | 875 | 875 | 875 | 1,000 |
| 1999/02/05 | 874 | 874 | 874 | 874 | 1,000 |
| 1999/02/04 | 888 | 888 | 873 | 874 | 4,000 |
| 1999/02/03 | 882 | 888 | 882 | 888 | 3,000 |
| 1999/02/02 | 922 | 927 | 915 | 915 | 15,000 |
| 1999/02/01 | 881 | 881 | 880 | 880 | 3,000 |
| 1999/01/29 | 880 | 880 | 880 | 880 | 4,000 |
| 1999/01/28 | 890 | 890 | 880 | 880 | 3,000 |
| 1999/01/27 | 920 | 920 | 890 | 905 | 12,000 |
| 1999/01/26 | 910 | 910 | 910 | 910 | 2,000 |
| 1999/01/25 | 890 | 910 | 890 | 900 | 6,000 |
| 1999/01/22 | 910 | 910 | 890 | 890 | 9,000 |
| 1999/01/21 | 842 | 910 | 842 | 910 | 27,000 |
| 1999/01/20 | 825 | 825 | 825 | 825 | 1,000 |
| 1999/01/19 | 880 | 880 | 860 | 865 | 4,000 |
| 1999/01/18 | 850 | 860 | 850 | 860 | 6,000 |
| 1999/01/14 | 850 | 857 | 840 | 857 | 10,000 |
| 1999/01/13 | 849 | 859 | 849 | 859 | 4,000 |
| 1999/01/12 | 829 | 850 | 829 | 850 | 5,000 |
| 1999/01/11 | 844 | 844 | 839 | 839 | 3,000 |
| 1999/01/08 | 846 | 847 | 846 | 847 | 2,000 |
| 1999/01/07 | 860 | 860 | 850 | 850 | 9,000 |
| 1999/01/06 | 840 | 850 | 840 | 850 | 12,000 |
| 1999/01/05 | 795 | 850 | 795 | 836 | 16,000 |
| 1999/01/04 | 775 | 775 | 775 | 775 | 1,000 |