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 |
---|---|---|---|---|---|
2003/12/30 | 430 | 495 | 430 | 480 | 9,000 |
2003/12/29 | 410 | 410 | 410 | 410 | 1,000 |
2003/12/26 | 405 | 410 | 400 | 405 | 5,000 |
2003/12/25 | 400 | 405 | 396 | 400 | 8,000 |
2003/12/24 | 396 | 405 | 396 | 405 | 4,000 |
2003/12/22 | 407 | 410 | 405 | 410 | 6,000 |
2003/12/19 | 405 | 405 | 405 | 405 | 1,000 |
2003/12/18 | 411 | 411 | 410 | 410 | 4,000 |
2003/12/16 | 420 | 420 | 411 | 411 | 2,000 |
2003/12/15 | 438 | 440 | 430 | 430 | 5,000 |
2003/12/11 | 422 | 425 | 422 | 422 | 4,000 |
2003/12/10 | 420 | 425 | 420 | 425 | 7,000 |
2003/12/09 | 420 | 422 | 420 | 422 | 2,000 |
2003/12/05 | 425 | 425 | 420 | 420 | 2,000 |
2003/12/04 | 430 | 431 | 430 | 430 | 3,000 |
2003/12/01 | 431 | 444 | 431 | 444 | 2,000 |
2003/11/25 | 430 | 430 | 425 | 430 | 3,000 |
2003/11/21 | 425 | 425 | 425 | 425 | 1,000 |
2003/11/19 | 430 | 430 | 430 | 430 | 2,000 |
2003/11/18 | 450 | 450 | 450 | 450 | 1,000 |
2003/11/17 | 450 | 451 | 450 | 451 | 4,000 |
2003/11/13 | 480 | 487 | 480 | 487 | 2,000 |
2003/11/12 | 490 | 495 | 490 | 495 | 4,000 |
2003/11/11 | 530 | 530 | 505 | 505 | 3,000 |
2003/11/10 | 516 | 525 | 515 | 515 | 5,000 |
2003/11/07 | 510 | 520 | 510 | 520 | 3,000 |
2003/11/05 | 501 | 510 | 501 | 510 | 4,000 |
2003/11/04 | 509 | 509 | 509 | 509 | 1,000 |
2003/10/30 | 491 | 500 | 491 | 500 | 2,000 |
2003/10/28 | 510 | 510 | 500 | 500 | 3,000 |
2003/10/27 | 509 | 509 | 500 | 500 | 4,000 |
2003/10/24 | 490 | 510 | 490 | 510 | 3,000 |
2003/10/23 | 525 | 525 | 510 | 510 | 4,000 |
2003/10/22 | 526 | 526 | 526 | 526 | 1,000 |
2003/10/21 | 538 | 538 | 521 | 525 | 6,000 |
2003/10/17 | 526 | 530 | 525 | 530 | 13,000 |
2003/10/16 | 521 | 530 | 520 | 522 | 11,000 |
2003/10/15 | 560 | 560 | 505 | 520 | 27,000 |
2003/10/14 | 499 | 570 | 498 | 530 | 40,000 |
2003/10/10 | 495 | 499 | 495 | 496 | 9,000 |
2003/10/09 | 530 | 530 | 496 | 496 | 6,000 |
2003/10/08 | 510 | 512 | 496 | 500 | 14,000 |
2003/10/07 | 471 | 495 | 471 | 495 | 9,000 |
2003/10/03 | 460 | 479 | 458 | 470 | 5,000 |
2003/10/01 | 425 | 460 | 425 | 460 | 7,000 |
2003/09/30 | 430 | 430 | 430 | 430 | 1,000 |
2003/09/26 | 431 | 431 | 431 | 431 | 1,000 |
2003/09/22 | 431 | 432 | 431 | 432 | 2,000 |
2003/09/19 | 470 | 470 | 450 | 450 | 4,000 |
2003/09/18 | 462 | 475 | 462 | 465 | 6,000 |
2003/09/17 | 450 | 480 | 450 | 465 | 5,000 |
2003/09/16 | 400 | 405 | 400 | 405 | 6,000 |
2003/09/12 | 399 | 400 | 398 | 399 | 11,000 |
2003/09/11 | 395 | 397 | 395 | 397 | 6,000 |
2003/09/10 | 398 | 399 | 391 | 395 | 6,000 |
2003/09/09 | 386 | 389 | 386 | 389 | 5,000 |
2003/09/08 | 380 | 385 | 380 | 385 | 2,000 |
2003/09/03 | 380 | 380 | 380 | 380 | 1,000 |
2003/09/02 | 375 | 377 | 375 | 377 | 2,000 |
2003/09/01 | 371 | 375 | 371 | 375 | 3,000 |
2003/08/29 | 375 | 375 | 375 | 375 | 1,000 |
2003/08/27 | 380 | 381 | 380 | 381 | 6,000 |
2003/08/26 | 390 | 390 | 390 | 390 | 2,000 |
2003/08/22 | 400 | 400 | 399 | 399 | 2,000 |
2003/08/21 | 367 | 380 | 367 | 380 | 3,000 |
2003/08/19 | 363 | 363 | 363 | 363 | 1,000 |
2003/08/18 | 363 | 363 | 360 | 363 | 3,000 |
2003/08/15 | 363 | 363 | 360 | 360 | 4,000 |
2003/08/14 | 361 | 364 | 360 | 360 | 4,000 |
2003/08/13 | 365 | 365 | 360 | 360 | 4,000 |
2003/08/12 | 368 | 368 | 368 | 368 | 1,000 |
2003/08/11 | 360 | 360 | 360 | 360 | 1,000 |
2003/08/08 | 368 | 368 | 355 | 355 | 3,000 |
2003/08/07 | 360 | 360 | 345 | 355 | 5,000 |
2003/08/06 | 386 | 390 | 380 | 380 | 4,000 |
2003/08/05 | 401 | 402 | 401 | 401 | 4,000 |
2003/08/04 | 401 | 402 | 401 | 402 | 11,000 |
2003/08/01 | 400 | 402 | 395 | 402 | 13,000 |
2003/07/31 | 404 | 404 | 400 | 400 | 2,000 |
2003/07/30 | 400 | 400 | 400 | 400 | 1,000 |
2003/07/29 | 390 | 400 | 390 | 400 | 2,000 |
2003/07/28 | 400 | 400 | 400 | 400 | 1,000 |
2003/07/24 | 380 | 380 | 380 | 380 | 1,000 |
2003/07/22 | 400 | 400 | 390 | 390 | 7,000 |
2003/07/17 | 390 | 390 | 390 | 390 | 1,000 |
2003/07/16 | 400 | 410 | 400 | 410 | 2,000 |
2003/07/15 | 431 | 431 | 415 | 415 | 3,000 |
2003/07/14 | 440 | 440 | 440 | 440 | 1,000 |
2003/07/10 | 430 | 430 | 430 | 430 | 1,000 |
2003/07/07 | 410 | 410 | 410 | 410 | 1,000 |
2003/07/04 | 400 | 410 | 400 | 410 | 2,000 |
2003/07/03 | 410 | 410 | 410 | 410 | 2,000 |
2003/07/02 | 389 | 395 | 389 | 395 | 9,000 |
2003/07/01 | 370 | 390 | 370 | 390 | 4,000 |
2003/06/30 | 375 | 395 | 375 | 390 | 7,000 |
2003/06/25 | 360 | 360 | 360 | 360 | 1,000 |
2003/06/24 | 360 | 375 | 360 | 375 | 2,000 |
2003/06/20 | 375 | 375 | 375 | 375 | 2,000 |
2003/06/19 | 375 | 390 | 375 | 385 | 8,000 |
2003/06/17 | 375 | 380 | 375 | 380 | 4,000 |
2003/06/16 | 350 | 360 | 350 | 360 | 2,000 |
2003/06/11 | 360 | 360 | 360 | 360 | 1,000 |
2003/06/10 | 345 | 345 | 345 | 345 | 1,000 |
2003/06/05 | 350 | 350 | 350 | 350 | 1,000 |
2003/06/03 | 360 | 360 | 360 | 360 | 1,000 |
2003/06/02 | 360 | 360 | 360 | 360 | 3,000 |
2003/05/30 | 370 | 370 | 370 | 370 | 1,000 |
2003/05/27 | 370 | 370 | 370 | 370 | 1,000 |
2003/05/26 | 360 | 366 | 360 | 366 | 2,000 |
2003/05/19 | 365 | 365 | 365 | 365 | 1,000 |
2003/05/15 | 370 | 370 | 370 | 370 | 2,000 |
2003/05/13 | 360 | 380 | 360 | 380 | 4,000 |
2003/05/12 | 362 | 362 | 362 | 362 | 1,000 |
2003/05/08 | 345 | 345 | 345 | 345 | 1,000 |
2003/05/06 | 355 | 355 | 355 | 355 | 2,000 |
2003/05/02 | 340 | 340 | 340 | 340 | 2,000 |
2003/05/01 | 340 | 340 | 340 | 340 | 4,000 |
2003/04/30 | 340 | 340 | 340 | 340 | 1,000 |
2003/04/24 | 315 | 315 | 315 | 315 | 1,000 |
2003/04/22 | 310 | 310 | 310 | 310 | 2,000 |
2003/04/18 | 305 | 320 | 305 | 320 | 6,000 |
2003/04/17 | 300 | 300 | 300 | 300 | 1,000 |
2003/04/16 | 308 | 308 | 308 | 308 | 2,000 |
2003/04/10 | 295 | 300 | 295 | 300 | 3,000 |
2003/04/01 | 300 | 300 | 300 | 300 | 4,000 |
2003/03/31 | 300 | 300 | 300 | 300 | 2,000 |
2003/03/24 | 320 | 320 | 320 | 320 | 1,000 |
2003/03/20 | 310 | 310 | 310 | 310 | 2,000 |
2003/03/19 | 310 | 310 | 310 | 310 | 2,000 |
2003/03/17 | 310 | 310 | 310 | 310 | 1,000 |
2003/03/11 | 320 | 320 | 320 | 320 | 2,000 |
2003/03/10 | 320 | 320 | 320 | 320 | 1,000 |
2003/03/07 | 313 | 313 | 313 | 313 | 2,000 |
2003/03/06 | 317 | 317 | 317 | 317 | 4,000 |
2003/03/03 | 310 | 310 | 300 | 310 | 3,000 |
2003/02/26 | 310 | 310 | 310 | 310 | 1,000 |
2003/02/21 | 325 | 325 | 325 | 325 | 1,000 |
2003/02/17 | 325 | 325 | 325 | 325 | 1,000 |
2003/02/12 | 335 | 339 | 335 | 335 | 2,000 |
2003/02/03 | 334 | 334 | 325 | 334 | 8,000 |
2003/01/16 | 326 | 326 | 326 | 326 | 3,000 |
2003/01/15 | 331 | 343 | 331 | 331 | 4,000 |
2003/01/09 | 335 | 335 | 335 | 335 | 2,000 |
2003/01/08 | 331 | 335 | 331 | 335 | 3,000 |