日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＣＤ(4783)の株価時系列情報

ＮＣＤ(4783)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
2002/12/25 300 310 300 310 3,000
2002/12/24 330 350 330 340 3,000
2002/12/19 300 300 280 300 7,000
2002/12/17 315 315 310 310 3,000
2002/12/13 320 325 320 320 10,000
2002/12/12 307 320 307 320 3,000
2002/12/10 300 305 300 305 2,000
2002/12/09 300 300 300 300 2,000
2002/12/06 300 300 300 300 1,000
2002/12/04 317 317 317 317 9,000
2002/12/03 317 317 317 317 1,000
2002/11/29 300 310 300 310 7,000
2002/11/28 300 300 300 300 1,000
2002/11/27 300 300 300 300 4,000
2002/11/26 300 300 290 300 4,000
2002/11/20 290 300 290 300 4,000
2002/11/19 290 310 290 310 8,000
2002/11/18 295 310 295 310 7,000
2002/11/15 300 310 300 310 3,000
2002/11/13 315 315 315 315 2,000
2002/11/12 310 320 305 320 7,000
2002/11/11 315 325 310 310 3,000
2002/11/07 310 325 310 325 3,000
2002/11/06 325 325 325 325 3,000
2002/11/01 320 340 310 310 7,000
2002/10/31 305 310 300 310 4,000
2002/10/29 310 310 310 310 4,000
2002/10/28 310 310 310 310 2,000
2002/10/25 300 300 300 300 2,000
2002/10/23 340 340 310 310 10,000
2002/10/21 400 400 380 380 4,000
2002/10/18 420 430 410 420 6,000
2002/10/17 430 430 425 425 7,000
2002/10/09 430 430 415 415 2,000
2002/10/07 443 443 443 443 6,000
2002/10/02 437 437 437 437 1,000
2002/09/30 410 430 410 430 12,000
2002/09/26 430 430 420 430 2,000
2002/09/25 420 430 420 430 2,000
2002/09/18 420 430 420 430 2,000
2002/09/13 430 430 420 420 3,000
2002/09/11 445 445 445 445 2,000
2002/09/10 450 450 450 450 4,000
2002/09/09 450 450 450 450 1,000
2002/09/04 470 473 470 470 2,000
2002/09/02 475 475 475 475 2,000
2002/08/30 450 470 450 470 3,000
2002/08/27 465 470 465 470 3,000
2002/08/23 470 475 470 475 7,000
2002/08/22 475 475 475 475 5,000
2002/08/21 485 485 485 485 3,000
2002/08/20 480 480 475 480 4,000
2002/08/16 475 480 475 475 3,000
2002/08/08 485 485 485 485 2,000
2002/08/07 485 485 485 485 2,000
2002/08/06 485 485 485 485 7,000
2002/08/05 490 490 485 485 4,000
2002/08/02 490 490 480 480 2,000
2002/07/30 450 470 450 470 2,000
2002/07/29 470 470 470 470 8,000
2002/07/26 470 470 470 470 5,000
2002/07/24 455 460 450 460 16,000
2002/07/23 460 470 440 470 17,000
2002/07/19 490 490 480 480 3,000
2002/07/18 490 510 450 490 26,000
2002/07/17 590 590 520 520 15,000
2002/07/16 510 580 510 580 53,000
2002/07/15 480 500 470 500 23,000
2002/07/12 459 470 450 470 13,000
2002/07/11 440 450 435 440 11,000
2002/07/10 430 440 430 430 6,000
2002/07/09 404 425 404 420 14,000
2002/07/08 402 402 402 402 2,000
2002/07/04 400 400 400 400 5,000
2002/07/03 395 400 395 400 8,000
2002/07/02 400 400 400 400 3,000
2002/06/28 400 400 390 390 4,000
2002/06/26 390 390 390 390 21,000
2002/06/24 390 390 380 380 4,000
2002/06/21 400 410 390 390 12,000
2002/06/20 400 400 400 400 2,000
2002/06/19 400 420 390 400 9,000
2002/06/18 380 390 380 380 2,000
2002/06/17 380 385 380 380 7,000
2002/06/14 380 400 380 380 10,000
2002/06/12 370 370 370 370 2,000
2002/06/11 380 380 380 380 4,000
2002/06/10 380 380 380 380 1,000
2002/06/07 380 380 380 380 1,000
2002/06/05 390 395 390 395 6,000
2002/06/03 380 380 380 380 2,000
2002/05/31 385 390 385 385 5,000
2002/05/29 390 400 380 380 6,000
2002/05/28 390 390 360 379 4,000
2002/05/27 355 380 355 380 9,000
2002/05/24 355 355 355 355 1,000
2002/05/22 345 350 345 345 4,000
2002/05/21 350 350 345 350 4,000
2002/05/20 350 350 350 350 1,000
2002/05/15 345 350 340 345 18,000
2002/05/14 341 360 335 350 15,000
2002/05/13 345 352 345 345 2,000
2002/05/09 340 340 340 340 2,000
2002/05/02 345 345 345 345 5,000
2002/04/30 340 340 340 340 1,000
2002/04/26 350 350 335 335 5,000
2002/04/23 340 350 340 340 10,000
2002/04/19 358 358 358 358 2,000
2002/04/18 359 359 355 355 2,000
2002/04/16 350 350 350 350 2,000
2002/04/15 351 351 340 350 3,000
2002/04/11 355 360 355 355 2,000
2002/04/10 353 360 353 360 2,000
2002/04/08 355 355 355 355 1,000
2002/04/05 355 360 355 360 5,000
2002/04/04 360 360 360 360 2,000
2002/04/02 355 360 355 355 2,000
2002/04/01 350 360 350 360 4,000
2002/03/29 350 350 350 350 2,000
2002/03/27 365 370 365 370 2,000
2002/03/26 365 370 365 370 2,000
2002/03/25 365 365 365 365 7,000
2002/03/22 360 360 360 360 1,000
2002/03/20 350 350 350 350 3,000
2002/03/18 365 365 350 350 2,000
2002/03/15 375 375 340 360 6,000
2002/03/13 360 360 360 360 2,000
2002/03/12 385 385 370 375 5,000
2002/03/11 340 380 340 380 6,000
2002/03/08 340 360 340 340 9,000
2002/03/07 350 350 348 348 3,000
2002/03/06 330 330 330 330 1,000
2002/03/05 330 330 330 330 2,000
2002/03/01 316 316 316 316 1,000
2002/02/28 320 320 315 315 4,000
2002/02/27 310 310 310 310 1,000
2002/02/25 320 320 320 320 1,000
2002/02/22 320 320 320 320 1,000
2002/02/19 310 311 310 311 2,000
2002/02/15 311 311 311 311 1,000
2002/02/14 310 310 310 310 1,000
2002/02/12 310 310 305 305 2,000
2002/02/06 321 321 304 304 5,000
2002/02/05 321 321 321 321 2,000
2002/02/01 311 311 311 311 1,000
2002/01/31 309 309 309 309 1,000
2002/01/28 316 316 316 316 2,000
2002/01/22 315 315 315 315 1,000
2002/01/21 302 302 302 302 1,000
2002/01/18 325 325 322 322 2,000
2002/01/17 345 345 345 345 1,000
2002/01/16 340 340 340 340 3,000
2002/01/11 330 330 329 330 9,000
2002/01/10 327 327 327 327 2,000
2002/01/08 326 326 326 326 1,000
2002/01/07 326 326 326 326 1,000

このページの先頭へ