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 |
---|---|---|---|---|---|
2004/12/30 | 353 | 370 | 351 | 368 | 26,000 |
2004/12/29 | 335 | 350 | 335 | 350 | 6,000 |
2004/12/28 | 330 | 345 | 330 | 335 | 15,000 |
2004/12/27 | 330 | 331 | 320 | 330 | 41,000 |
2004/12/24 | 330 | 335 | 330 | 330 | 26,000 |
2004/12/22 | 332 | 336 | 330 | 336 | 16,000 |
2004/12/21 | 341 | 341 | 336 | 337 | 4,000 |
2004/12/20 | 345 | 346 | 340 | 344 | 11,000 |
2004/12/17 | 347 | 347 | 345 | 347 | 7,000 |
2004/12/16 | 350 | 350 | 349 | 350 | 7,000 |
2004/12/15 | 360 | 360 | 349 | 349 | 21,000 |
2004/12/14 | 365 | 365 | 360 | 360 | 19,000 |
2004/12/13 | 399 | 400 | 365 | 370 | 80,000 |
2004/12/10 | 369 | 443 | 359 | 390 | 320,000 |
2004/12/09 | 310 | 360 | 295 | 345 | 119,000 |
2004/12/08 | 295 | 300 | 295 | 300 | 8,000 |
2004/12/07 | 309 | 309 | 295 | 295 | 34,000 |
2004/12/06 | 315 | 315 | 310 | 310 | 2,000 |
2004/12/03 | 305 | 315 | 300 | 315 | 3,000 |
2004/12/02 | 300 | 310 | 300 | 310 | 45,000 |
2004/12/01 | 310 | 310 | 302 | 302 | 3,000 |
2004/11/30 | 310 | 310 | 300 | 310 | 17,000 |
2004/11/29 | 318 | 319 | 310 | 310 | 15,000 |
2004/11/26 | 300 | 320 | 300 | 319 | 19,000 |
2004/11/25 | 316 | 316 | 300 | 301 | 38,000 |
2004/11/24 | 335 | 335 | 320 | 324 | 9,000 |
2004/11/22 | 342 | 342 | 335 | 335 | 9,000 |
2004/11/19 | 355 | 355 | 341 | 342 | 19,000 |
2004/11/15 | 370 | 370 | 370 | 370 | 2,000 |
2004/11/12 | 365 | 368 | 365 | 367 | 4,000 |
2004/11/11 | 370 | 370 | 370 | 370 | 2,000 |
2004/11/10 | 365 | 365 | 365 | 365 | 3,000 |
2004/11/08 | 365 | 365 | 365 | 365 | 1,000 |
2004/11/05 | 365 | 400 | 365 | 370 | 15,000 |
2004/11/04 | 350 | 360 | 350 | 360 | 4,000 |
2004/11/02 | 340 | 340 | 340 | 340 | 2,000 |
2004/11/01 | 340 | 340 | 340 | 340 | 6,000 |
2004/10/28 | 340 | 340 | 336 | 336 | 13,000 |
2004/10/27 | 350 | 350 | 350 | 350 | 2,000 |
2004/10/26 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/25 | 350 | 350 | 350 | 350 | 1,000 |
2004/10/21 | 362 | 362 | 354 | 355 | 12,000 |
2004/10/15 | 390 | 390 | 375 | 375 | 12,000 |
2004/10/13 | 401 | 401 | 400 | 400 | 9,000 |
2004/10/12 | 410 | 410 | 404 | 404 | 6,000 |
2004/10/08 | 410 | 410 | 410 | 410 | 1,000 |
2004/10/07 | 415 | 415 | 415 | 415 | 1,000 |
2004/10/06 | 420 | 421 | 420 | 420 | 3,000 |
2004/10/05 | 435 | 435 | 429 | 429 | 6,000 |
2004/10/04 | 422 | 430 | 420 | 430 | 14,000 |
2004/10/01 | 405 | 405 | 400 | 400 | 4,000 |
2004/09/30 | 399 | 406 | 399 | 405 | 4,000 |
2004/09/29 | 398 | 400 | 398 | 398 | 14,000 |
2004/09/28 | 426 | 428 | 400 | 400 | 12,000 |
2004/09/27 | 420 | 430 | 420 | 429 | 4,000 |
2004/09/27 | 1 -> 2.00 分割 | ||||
2004/09/24 | 801 | 805 | 775 | 800 | 33,000 |
2004/09/22 | 810 | 811 | 800 | 800 | 18,000 |
2004/09/21 | 820 | 850 | 820 | 835 | 10,000 |
2004/09/17 | 810 | 821 | 810 | 820 | 7,000 |
2004/09/16 | 820 | 820 | 820 | 820 | 3,000 |
2004/09/15 | 826 | 827 | 825 | 825 | 6,000 |
2004/09/14 | 825 | 826 | 825 | 826 | 3,000 |
2004/09/13 | 800 | 820 | 800 | 820 | 13,000 |
2004/09/09 | 796 | 796 | 796 | 796 | 1,000 |
2004/09/07 | 808 | 810 | 800 | 800 | 8,000 |
2004/09/06 | 807 | 807 | 800 | 800 | 10,000 |
2004/09/03 | 800 | 805 | 800 | 805 | 4,000 |
2004/09/02 | 800 | 800 | 800 | 800 | 3,000 |
2004/09/01 | 793 | 815 | 793 | 815 | 10,000 |
2004/08/31 | 787 | 795 | 787 | 795 | 2,000 |
2004/08/30 | 784 | 785 | 784 | 785 | 3,000 |
2004/08/27 | 800 | 800 | 780 | 780 | 8,000 |
2004/08/26 | 820 | 840 | 795 | 810 | 32,000 |
2004/08/25 | 806 | 830 | 800 | 820 | 26,000 |
2004/08/24 | 780 | 794 | 770 | 790 | 45,000 |
2004/08/20 | 708 | 709 | 700 | 700 | 5,000 |
2004/08/19 | 707 | 710 | 707 | 710 | 3,000 |
2004/08/18 | 708 | 708 | 707 | 707 | 4,000 |
2004/08/17 | 707 | 707 | 707 | 707 | 1,000 |
2004/08/16 | 714 | 715 | 709 | 710 | 8,000 |
2004/08/13 | 709 | 720 | 709 | 715 | 6,000 |
2004/08/12 | 706 | 710 | 706 | 710 | 3,000 |
2004/08/11 | 700 | 715 | 700 | 706 | 9,000 |
2004/08/10 | 701 | 701 | 701 | 701 | 1,000 |
2004/08/09 | 700 | 700 | 700 | 700 | 1,000 |
2004/08/06 | 710 | 710 | 710 | 710 | 2,000 |
2004/08/05 | 690 | 700 | 690 | 700 | 4,000 |
2004/08/04 | 660 | 680 | 636 | 680 | 29,000 |
2004/08/03 | 670 | 671 | 668 | 670 | 25,000 |
2004/08/02 | 699 | 700 | 649 | 671 | 61,000 |
2004/07/30 | 699 | 731 | 699 | 731 | 8,000 |
2004/07/29 | 730 | 731 | 699 | 730 | 13,000 |
2004/07/28 | 730 | 740 | 730 | 730 | 13,000 |
2004/07/27 | 775 | 775 | 720 | 730 | 22,000 |
2004/07/26 | 800 | 800 | 780 | 780 | 5,000 |
2004/07/23 | 810 | 810 | 800 | 800 | 2,000 |
2004/07/22 | 825 | 825 | 808 | 810 | 7,000 |
2004/07/21 | 781 | 830 | 780 | 830 | 24,000 |
2004/07/20 | 820 | 820 | 790 | 807 | 12,000 |
2004/07/16 | 820 | 830 | 809 | 830 | 19,000 |
2004/07/15 | 849 | 850 | 830 | 835 | 6,000 |
2004/07/14 | 850 | 851 | 849 | 850 | 39,000 |
2004/07/13 | 876 | 879 | 840 | 840 | 26,000 |
2004/07/12 | 870 | 880 | 860 | 870 | 15,000 |
2004/07/09 | 840 | 857 | 818 | 850 | 27,000 |
2004/07/08 | 880 | 881 | 858 | 858 | 12,000 |
2004/07/07 | 905 | 910 | 880 | 881 | 37,000 |
2004/07/06 | 890 | 1,000 | 871 | 900 | 105,000 |
2004/07/05 | 853 | 895 | 853 | 895 | 65,000 |
2004/07/02 | 880 | 880 | 830 | 860 | 42,000 |
2004/07/01 | 956 | 961 | 879 | 881 | 56,000 |
2004/06/30 | 802 | 960 | 802 | 950 | 192,000 |
2004/06/29 | 811 | 819 | 796 | 796 | 28,000 |
2004/06/28 | 801 | 819 | 801 | 811 | 19,000 |
2004/06/25 | 750 | 810 | 750 | 800 | 37,000 |
2004/06/24 | 730 | 760 | 724 | 745 | 34,000 |
2004/06/23 | 721 | 745 | 721 | 730 | 3,000 |
2004/06/22 | 709 | 720 | 709 | 720 | 15,000 |
2004/06/21 | 710 | 712 | 700 | 700 | 12,000 |
2004/06/18 | 700 | 720 | 698 | 715 | 25,000 |
2004/06/17 | 666 | 703 | 666 | 700 | 13,000 |
2004/06/16 | 664 | 670 | 663 | 664 | 22,000 |
2004/06/15 | 676 | 680 | 666 | 666 | 6,000 |
2004/06/14 | 680 | 690 | 670 | 670 | 27,000 |
2004/06/11 | 658 | 670 | 658 | 670 | 3,000 |
2004/06/10 | 658 | 660 | 658 | 658 | 3,000 |
2004/06/09 | 640 | 670 | 640 | 660 | 11,000 |
2004/06/08 | 611 | 641 | 611 | 641 | 10,000 |
2004/06/07 | 614 | 616 | 608 | 610 | 15,000 |
2004/06/04 | 620 | 630 | 616 | 616 | 5,000 |
2004/06/03 | 635 | 637 | 615 | 616 | 19,000 |
2004/06/02 | 620 | 649 | 620 | 637 | 16,000 |
2004/06/01 | 590 | 630 | 590 | 620 | 20,000 |
2004/05/31 | 578 | 580 | 578 | 580 | 4,000 |
2004/05/28 | 570 | 584 | 565 | 580 | 44,000 |
2004/05/27 | 580 | 599 | 580 | 585 | 17,000 |
2004/05/26 | 599 | 599 | 578 | 580 | 25,000 |
2004/05/25 | 611 | 611 | 600 | 600 | 5,000 |
2004/05/24 | 618 | 620 | 618 | 620 | 4,000 |
2004/05/20 | 630 | 630 | 617 | 620 | 5,000 |
2004/05/19 | 640 | 640 | 640 | 640 | 4,000 |
2004/05/18 | 600 | 630 | 599 | 630 | 9,000 |
2004/05/17 | 670 | 670 | 610 | 610 | 5,000 |
2004/05/14 | 690 | 690 | 680 | 680 | 2,000 |
2004/05/13 | 699 | 700 | 685 | 699 | 6,000 |
2004/05/12 | 688 | 690 | 679 | 680 | 5,000 |
2004/05/11 | 659 | 690 | 659 | 690 | 7,000 |
2004/05/10 | 760 | 762 | 710 | 710 | 37,000 |
2004/05/07 | 782 | 790 | 751 | 763 | 49,000 |
2004/05/06 | 775 | 800 | 770 | 790 | 14,000 |
2004/04/30 | 763 | 763 | 760 | 761 | 5,000 |
2004/04/28 | 750 | 765 | 750 | 763 | 10,000 |
2004/04/27 | 725 | 755 | 721 | 741 | 34,000 |
2004/04/26 | 700 | 721 | 700 | 721 | 7,000 |
2004/04/23 | 720 | 720 | 695 | 700 | 6,000 |
2004/04/22 | 720 | 720 | 710 | 720 | 8,000 |
2004/04/21 | 701 | 710 | 701 | 710 | 14,000 |
2004/04/20 | 700 | 709 | 700 | 700 | 20,000 |
2004/04/19 | 695 | 704 | 695 | 700 | 6,000 |
2004/04/16 | 702 | 710 | 666 | 695 | 18,000 |
2004/04/15 | 700 | 728 | 700 | 710 | 51,000 |
2004/04/14 | 621 | 690 | 621 | 690 | 30,000 |
2004/04/13 | 605 | 620 | 605 | 620 | 4,000 |
2004/04/12 | 599 | 605 | 599 | 600 | 13,000 |
2004/04/09 | 601 | 608 | 597 | 600 | 24,000 |
2004/04/08 | 600 | 620 | 600 | 620 | 5,000 |
2004/04/07 | 620 | 620 | 620 | 620 | 1,000 |
2004/04/06 | 647 | 651 | 620 | 630 | 16,000 |
2004/04/05 | 635 | 655 | 632 | 650 | 12,000 |
2004/04/02 | 580 | 630 | 580 | 630 | 33,000 |
2004/04/01 | 560 | 580 | 560 | 575 | 4,000 |
2004/03/31 | 570 | 580 | 570 | 580 | 2,000 |
2004/03/29 | 594 | 595 | 592 | 592 | 7,000 |
2004/03/26 | 602 | 602 | 592 | 592 | 10,000 |
2004/03/25 | 600 | 600 | 598 | 600 | 18,000 |
2004/03/24 | 599 | 600 | 599 | 600 | 44,000 |
2004/03/23 | 570 | 609 | 565 | 600 | 40,000 |
2004/03/19 | 572 | 580 | 572 | 575 | 3,000 |
2004/03/18 | 596 | 600 | 595 | 595 | 15,000 |
2004/03/17 | 550 | 595 | 550 | 595 | 43,000 |
2004/03/16 | 537 | 545 | 535 | 545 | 25,000 |
2004/03/15 | 515 | 535 | 515 | 535 | 23,000 |
2004/03/12 | 501 | 510 | 500 | 505 | 6,000 |
2004/03/11 | 510 | 510 | 510 | 510 | 1,000 |
2004/03/10 | 535 | 535 | 530 | 532 | 6,000 |
2004/03/09 | 530 | 535 | 530 | 535 | 9,000 |
2004/03/08 | 524 | 530 | 511 | 530 | 9,000 |
2004/03/05 | 512 | 520 | 512 | 520 | 2,000 |
2004/03/03 | 511 | 512 | 511 | 511 | 4,000 |
2004/03/02 | 515 | 515 | 515 | 515 | 2,000 |
2004/03/01 | 514 | 519 | 510 | 515 | 9,000 |
2004/02/26 | 500 | 510 | 500 | 510 | 9,000 |
2004/02/23 | 500 | 500 | 500 | 500 | 1,000 |
2004/02/20 | 500 | 500 | 490 | 500 | 13,000 |
2004/02/19 | 537 | 537 | 510 | 510 | 23,000 |
2004/02/18 | 540 | 540 | 540 | 540 | 1,000 |
2004/02/17 | 540 | 540 | 540 | 540 | 12,000 |
2004/02/16 | 545 | 545 | 540 | 540 | 10,000 |
2004/02/09 | 520 | 520 | 520 | 520 | 1,000 |
2004/02/06 | 540 | 545 | 530 | 540 | 8,000 |
2004/02/04 | 540 | 540 | 540 | 540 | 1,000 |
2004/02/03 | 545 | 545 | 545 | 545 | 2,000 |
2004/02/02 | 550 | 550 | 545 | 545 | 2,000 |
2004/01/30 | 540 | 550 | 540 | 550 | 2,000 |
2004/01/29 | 550 | 550 | 550 | 550 | 1,000 |
2004/01/27 | 574 | 574 | 570 | 570 | 12,000 |
2004/01/26 | 570 | 570 | 561 | 570 | 14,000 |
2004/01/23 | 570 | 577 | 550 | 570 | 5,000 |
2004/01/22 | 580 | 580 | 579 | 579 | 4,000 |
2004/01/21 | 541 | 600 | 541 | 580 | 41,000 |
2004/01/20 | 503 | 550 | 503 | 540 | 6,000 |
2004/01/19 | 502 | 502 | 500 | 502 | 18,000 |
2004/01/16 | 500 | 500 | 499 | 500 | 7,000 |
2004/01/15 | 493 | 500 | 493 | 500 | 2,000 |
2004/01/08 | 501 | 509 | 491 | 500 | 7,000 |
2004/01/07 | 511 | 515 | 510 | 510 | 4,000 |