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 |
|---|---|---|---|---|---|
| 2006/12/28 | 408 | 413 | 408 | 413 | 2,000 |
| 2006/12/27 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/12/25 | 406 | 411 | 405 | 411 | 5,000 |
| 2006/12/22 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/12/21 | 405 | 405 | 404 | 404 | 2,000 |
| 2006/12/20 | 395 | 400 | 395 | 400 | 4,000 |
| 2006/12/19 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/12/18 | 390 | 390 | 390 | 390 | 5,000 |
| 2006/12/15 | 391 | 391 | 390 | 390 | 7,000 |
| 2006/12/14 | 395 | 395 | 390 | 395 | 6,000 |
| 2006/12/13 | 390 | 395 | 390 | 395 | 3,000 |
| 2006/12/12 | 390 | 390 | 390 | 390 | 6,000 |
| 2006/12/11 | 390 | 390 | 385 | 385 | 4,000 |
| 2006/12/08 | 387 | 390 | 385 | 385 | 14,000 |
| 2006/12/07 | 382 | 385 | 380 | 385 | 12,000 |
| 2006/12/06 | 380 | 380 | 380 | 380 | 9,000 |
| 2006/12/05 | 380 | 385 | 380 | 385 | 4,000 |
| 2006/12/01 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/11/30 | 375 | 381 | 375 | 381 | 5,000 |
| 2006/11/29 | 370 | 375 | 370 | 375 | 2,000 |
| 2006/11/28 | 360 | 370 | 360 | 370 | 5,000 |
| 2006/11/27 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/11/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/11/20 | 370 | 370 | 360 | 360 | 4,000 |
| 2006/11/17 | 365 | 370 | 365 | 370 | 4,000 |
| 2006/11/16 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/11/15 | 370 | 370 | 356 | 356 | 5,000 |
| 2006/11/14 | 365 | 380 | 365 | 370 | 7,000 |
| 2006/11/13 | 370 | 370 | 355 | 355 | 5,000 |
| 2006/11/10 | 381 | 381 | 380 | 380 | 7,000 |
| 2006/11/08 | 381 | 381 | 381 | 381 | 2,000 |
| 2006/11/07 | 395 | 395 | 381 | 390 | 11,000 |
| 2006/11/06 | 396 | 397 | 395 | 397 | 9,000 |
| 2006/11/02 | 397 | 399 | 397 | 399 | 3,000 |
| 2006/11/01 | 397 | 397 | 397 | 397 | 2,000 |
| 2006/10/23 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/10/19 | 397 | 397 | 397 | 397 | 2,000 |
| 2006/10/18 | 395 | 395 | 395 | 395 | 12,000 |
| 2006/10/17 | 392 | 395 | 392 | 395 | 2,000 |
| 2006/10/16 | 410 | 410 | 395 | 400 | 18,000 |
| 2006/10/11 | 429 | 430 | 429 | 430 | 3,000 |
| 2006/10/10 | 429 | 429 | 429 | 429 | 2,000 |
| 2006/10/06 | 430 | 430 | 430 | 430 | 3,000 |
| 2006/10/04 | 435 | 435 | 433 | 433 | 3,000 |
| 2006/10/03 | 433 | 433 | 433 | 433 | 3,000 |
| 2006/09/29 | 420 | 430 | 420 | 430 | 7,000 |
| 2006/09/28 | 415 | 425 | 415 | 425 | 4,000 |
| 2006/09/27 | 411 | 420 | 411 | 420 | 3,000 |
| 2006/09/26 | 415 | 416 | 415 | 415 | 4,000 |
| 2006/09/25 | 425 | 425 | 420 | 420 | 6,000 |
| 2006/09/22 | 420 | 430 | 420 | 430 | 10,000 |
| 2006/09/21 | 430 | 435 | 425 | 435 | 5,000 |
| 2006/09/20 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/09/12 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/09/11 | 456 | 456 | 450 | 450 | 3,000 |
| 2006/09/08 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/09/06 | 455 | 455 | 455 | 455 | 4,000 |
| 2006/09/05 | 437 | 440 | 437 | 440 | 6,000 |
| 2006/09/01 | 442 | 442 | 442 | 442 | 1,000 |
| 2006/08/25 | 445 | 445 | 442 | 442 | 2,000 |
| 2006/08/24 | 461 | 461 | 442 | 442 | 14,000 |
| 2006/08/23 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/08/21 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/08/18 | 455 | 459 | 455 | 459 | 2,000 |
| 2006/08/17 | 444 | 455 | 444 | 455 | 13,000 |
| 2006/08/16 | 435 | 440 | 435 | 440 | 4,000 |
| 2006/08/11 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/08/09 | 430 | 430 | 430 | 430 | 26,000 |
| 2006/08/08 | 438 | 438 | 431 | 431 | 6,000 |
| 2006/08/07 | 433 | 434 | 433 | 434 | 2,000 |
| 2006/08/03 | 445 | 445 | 445 | 445 | 4,000 |
| 2006/08/02 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/08/01 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/07/31 | 430 | 436 | 430 | 436 | 2,000 |
| 2006/07/28 | 432 | 440 | 431 | 440 | 9,000 |
| 2006/07/26 | 440 | 440 | 430 | 439 | 22,000 |
| 2006/07/25 | 460 | 460 | 445 | 445 | 21,000 |
| 2006/07/20 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/07/19 | 470 | 470 | 450 | 450 | 20,000 |
| 2006/07/18 | 480 | 480 | 480 | 480 | 5,000 |
| 2006/07/12 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/07/11 | 499 | 500 | 495 | 495 | 14,000 |
| 2006/07/10 | 502 | 502 | 500 | 500 | 3,000 |
| 2006/07/07 | 485 | 507 | 485 | 505 | 24,000 |
| 2006/07/04 | 490 | 490 | 485 | 485 | 4,000 |
| 2006/06/30 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/06/29 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/06/28 | 490 | 490 | 480 | 480 | 11,000 |
| 2006/06/27 | 485 | 490 | 485 | 490 | 2,000 |
| 2006/06/23 | 480 | 480 | 480 | 480 | 4,000 |
| 2006/06/21 | 490 | 490 | 480 | 480 | 2,000 |
| 2006/06/20 | 475 | 480 | 475 | 480 | 2,000 |
| 2006/06/19 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/06/16 | 474 | 481 | 474 | 480 | 7,000 |
| 2006/06/15 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/06/14 | 435 | 450 | 435 | 450 | 5,000 |
| 2006/06/13 | 455 | 455 | 450 | 450 | 2,000 |
| 2006/06/12 | 455 | 455 | 455 | 455 | 2,000 |
| 2006/06/09 | 450 | 453 | 450 | 450 | 8,000 |
| 2006/06/08 | 450 | 450 | 440 | 450 | 9,000 |
| 2006/06/07 | 465 | 465 | 452 | 457 | 6,000 |
| 2006/06/05 | 475 | 475 | 465 | 470 | 5,000 |
| 2006/06/02 | 465 | 465 | 450 | 465 | 20,000 |
| 2006/06/01 | 471 | 471 | 467 | 467 | 7,000 |
| 2006/05/31 | 472 | 472 | 456 | 465 | 15,000 |
| 2006/05/30 | 488 | 488 | 484 | 484 | 6,000 |
| 2006/05/29 | 489 | 495 | 489 | 495 | 6,000 |
| 2006/05/26 | 491 | 495 | 491 | 495 | 4,000 |
| 2006/05/25 | 488 | 488 | 488 | 488 | 5,000 |
| 2006/05/24 | 482 | 486 | 482 | 486 | 3,000 |
| 2006/05/23 | 500 | 500 | 480 | 486 | 18,000 |
| 2006/05/22 | 506 | 510 | 505 | 505 | 9,000 |
| 2006/05/19 | 515 | 516 | 503 | 516 | 4,000 |
| 2006/05/18 | 515 | 520 | 510 | 520 | 7,000 |
| 2006/05/17 | 510 | 520 | 510 | 519 | 14,000 |
| 2006/05/16 | 534 | 534 | 510 | 520 | 12,000 |
| 2006/05/15 | 526 | 527 | 515 | 525 | 14,000 |
| 2006/05/12 | 542 | 542 | 530 | 530 | 10,000 |
| 2006/05/11 | 540 | 545 | 540 | 545 | 3,000 |
| 2006/05/10 | 550 | 550 | 540 | 540 | 3,000 |
| 2006/05/09 | 551 | 551 | 551 | 551 | 1,000 |
| 2006/05/08 | 551 | 551 | 551 | 551 | 2,000 |
| 2006/05/02 | 533 | 540 | 528 | 533 | 15,000 |
| 2006/05/01 | 550 | 550 | 520 | 542 | 31,000 |
| 2006/04/28 | 551 | 551 | 546 | 550 | 4,000 |
| 2006/04/27 | 551 | 551 | 550 | 551 | 7,000 |
| 2006/04/26 | 550 | 551 | 550 | 550 | 11,000 |
| 2006/04/25 | 554 | 560 | 545 | 560 | 31,000 |
| 2006/04/24 | 570 | 570 | 545 | 552 | 18,000 |
| 2006/04/21 | 574 | 585 | 571 | 582 | 13,000 |
| 2006/04/20 | 580 | 580 | 575 | 575 | 9,000 |
| 2006/04/19 | 590 | 590 | 580 | 580 | 8,000 |
| 2006/04/18 | 575 | 580 | 575 | 580 | 15,000 |
| 2006/04/17 | 575 | 585 | 570 | 575 | 22,000 |
| 2006/04/14 | 565 | 570 | 565 | 565 | 9,000 |
| 2006/04/13 | 575 | 580 | 571 | 571 | 16,000 |
| 2006/04/12 | 576 | 576 | 576 | 576 | 3,000 |
| 2006/04/11 | 579 | 589 | 579 | 589 | 4,000 |
| 2006/04/10 | 582 | 590 | 579 | 585 | 24,000 |
| 2006/04/07 | 595 | 596 | 582 | 582 | 14,000 |
| 2006/04/06 | 577 | 598 | 577 | 596 | 24,000 |
| 2006/04/05 | 584 | 586 | 575 | 575 | 15,000 |
| 2006/04/04 | 568 | 579 | 568 | 579 | 15,000 |
| 2006/04/03 | 565 | 573 | 555 | 565 | 30,000 |
| 2006/03/31 | 569 | 569 | 551 | 559 | 5,000 |
| 2006/03/30 | 556 | 562 | 550 | 562 | 14,000 |
| 2006/03/29 | 547 | 555 | 547 | 555 | 10,000 |
| 2006/03/28 | 555 | 555 | 540 | 547 | 8,000 |
| 2006/03/27 | 564 | 565 | 550 | 556 | 24,000 |
| 2006/03/24 | 557 | 567 | 555 | 565 | 8,000 |
| 2006/03/23 | 555 | 560 | 550 | 550 | 19,000 |
| 2006/03/22 | 540 | 550 | 535 | 550 | 22,000 |
| 2006/03/20 | 545 | 545 | 540 | 540 | 4,000 |
| 2006/03/17 | 527 | 540 | 527 | 540 | 17,000 |
| 2006/03/16 | 535 | 535 | 530 | 530 | 6,000 |
| 2006/03/15 | 532 | 537 | 532 | 535 | 8,000 |
| 2006/03/14 | 529 | 532 | 525 | 532 | 6,000 |
| 2006/03/13 | 521 | 530 | 521 | 530 | 6,000 |
| 2006/03/10 | 520 | 520 | 515 | 520 | 13,000 |
| 2006/03/09 | 513 | 519 | 507 | 519 | 14,000 |
| 2006/03/08 | 511 | 511 | 510 | 510 | 3,000 |
| 2006/03/07 | 514 | 514 | 514 | 514 | 7,000 |
| 2006/03/06 | 518 | 518 | 511 | 518 | 19,000 |
| 2006/03/03 | 501 | 511 | 501 | 510 | 10,000 |
| 2006/03/02 | 532 | 532 | 510 | 510 | 10,000 |
| 2006/03/01 | 560 | 560 | 535 | 540 | 13,000 |
| 2006/02/28 | 550 | 560 | 550 | 560 | 7,000 |
| 2006/02/27 | 574 | 574 | 540 | 570 | 20,000 |
| 2006/02/24 | 581 | 581 | 557 | 570 | 16,000 |
| 2006/02/23 | 520 | 551 | 520 | 551 | 23,000 |
| 2006/02/22 | 488 | 510 | 488 | 510 | 15,000 |
| 2006/02/21 | 486 | 486 | 481 | 485 | 51,000 |
| 2006/02/20 | 520 | 520 | 476 | 481 | 15,000 |
| 2006/02/17 | 530 | 535 | 522 | 522 | 17,000 |
| 2006/02/16 | 535 | 535 | 525 | 526 | 12,000 |
| 2006/02/15 | 558 | 558 | 533 | 533 | 22,000 |
| 2006/02/14 | 554 | 554 | 501 | 538 | 44,000 |
| 2006/02/13 | 586 | 586 | 560 | 563 | 30,000 |
| 2006/02/10 | 609 | 609 | 601 | 601 | 12,000 |
| 2006/02/09 | 605 | 620 | 605 | 620 | 5,000 |
| 2006/02/08 | 625 | 625 | 610 | 622 | 16,000 |
| 2006/02/07 | 623 | 623 | 620 | 620 | 4,000 |
| 2006/02/06 | 635 | 639 | 620 | 623 | 19,000 |
| 2006/02/03 | 622 | 635 | 618 | 635 | 15,000 |
| 2006/02/02 | 648 | 648 | 631 | 631 | 8,000 |
| 2006/02/01 | 654 | 656 | 625 | 630 | 15,000 |
| 2006/01/31 | 657 | 657 | 652 | 652 | 22,000 |
| 2006/01/30 | 615 | 652 | 613 | 642 | 41,000 |
| 2006/01/27 | 608 | 624 | 608 | 620 | 30,000 |
| 2006/01/26 | 589 | 600 | 589 | 600 | 18,000 |
| 2006/01/25 | 579 | 583 | 579 | 583 | 3,000 |
| 2006/01/24 | 551 | 572 | 551 | 572 | 9,000 |
| 2006/01/23 | 563 | 578 | 545 | 561 | 23,000 |
| 2006/01/20 | 581 | 591 | 580 | 581 | 22,000 |
| 2006/01/19 | 530 | 600 | 530 | 591 | 49,000 |
| 2006/01/18 | 600 | 600 | 539 | 570 | 113,000 |
| 2006/01/17 | 610 | 620 | 580 | 599 | 64,000 |
| 2006/01/16 | 600 | 615 | 595 | 615 | 35,000 |
| 2006/01/13 | 590 | 598 | 590 | 595 | 21,000 |
| 2006/01/12 | 599 | 599 | 590 | 591 | 23,000 |
| 2006/01/11 | 557 | 590 | 557 | 590 | 32,000 |
| 2006/01/10 | 552 | 560 | 550 | 555 | 22,000 |
| 2006/01/06 | 550 | 558 | 540 | 552 | 22,000 |
| 2006/01/05 | 560 | 560 | 554 | 557 | 16,000 |
| 2006/01/04 | 579 | 579 | 560 | 560 | 17,000 |