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 |
---|---|---|---|---|---|
2005/12/30 | 539 | 560 | 539 | 560 | 23,000 |
2005/12/29 | 507 | 535 | 507 | 535 | 30,000 |
2005/12/28 | 518 | 524 | 510 | 510 | 31,000 |
2005/12/27 | 503 | 520 | 500 | 519 | 46,000 |
2005/12/26 | 499 | 504 | 496 | 503 | 41,000 |
2005/12/22 | 488 | 496 | 487 | 496 | 34,000 |
2005/12/21 | 500 | 500 | 492 | 493 | 17,000 |
2005/12/20 | 499 | 500 | 490 | 490 | 60,000 |
2005/12/19 | 470 | 484 | 470 | 484 | 27,000 |
2005/12/16 | 460 | 470 | 460 | 470 | 28,000 |
2005/12/15 | 450 | 460 | 450 | 460 | 17,000 |
2005/12/14 | 455 | 457 | 455 | 455 | 13,000 |
2005/12/13 | 457 | 457 | 452 | 455 | 9,000 |
2005/12/12 | 457 | 457 | 447 | 450 | 14,000 |
2005/12/09 | 430 | 450 | 430 | 447 | 53,000 |
2005/12/08 | 422 | 430 | 421 | 430 | 22,000 |
2005/12/07 | 435 | 435 | 418 | 421 | 16,000 |
2005/12/06 | 444 | 444 | 426 | 426 | 17,000 |
2005/12/05 | 442 | 449 | 432 | 432 | 25,000 |
2005/12/02 | 415 | 460 | 415 | 430 | 57,000 |
2005/12/01 | 407 | 414 | 407 | 411 | 13,000 |
2005/11/30 | 400 | 410 | 396 | 406 | 31,000 |
2005/11/29 | 400 | 402 | 400 | 402 | 24,000 |
2005/11/28 | 401 | 403 | 400 | 400 | 11,000 |
2005/11/25 | 403 | 404 | 400 | 400 | 25,000 |
2005/11/24 | 397 | 407 | 397 | 405 | 21,000 |
2005/11/22 | 395 | 395 | 390 | 395 | 17,000 |
2005/11/21 | 403 | 403 | 400 | 400 | 20,000 |
2005/11/18 | 405 | 408 | 402 | 403 | 13,000 |
2005/11/17 | 410 | 410 | 403 | 410 | 10,000 |
2005/11/16 | 408 | 413 | 407 | 413 | 14,000 |
2005/11/15 | 415 | 415 | 406 | 406 | 12,000 |
2005/11/14 | 413 | 415 | 403 | 415 | 42,000 |
2005/11/11 | 415 | 419 | 415 | 417 | 46,000 |
2005/11/10 | 401 | 418 | 401 | 410 | 70,000 |
2005/11/09 | 390 | 399 | 390 | 395 | 52,000 |
2005/11/08 | 388 | 390 | 385 | 390 | 34,000 |
2005/11/07 | 382 | 388 | 375 | 375 | 24,000 |
2005/11/04 | 380 | 380 | 380 | 380 | 31,000 |
2005/11/02 | 380 | 380 | 379 | 380 | 22,000 |
2005/11/01 | 378 | 380 | 378 | 380 | 25,000 |
2005/10/31 | 380 | 380 | 379 | 380 | 5,000 |
2005/10/28 | 379 | 379 | 372 | 372 | 4,000 |
2005/10/27 | 376 | 376 | 376 | 376 | 1,000 |
2005/10/26 | 376 | 380 | 375 | 380 | 4,000 |
2005/10/25 | 375 | 380 | 375 | 378 | 14,000 |
2005/10/21 | 375 | 375 | 368 | 368 | 5,000 |
2005/10/20 | 376 | 380 | 376 | 376 | 14,000 |
2005/10/19 | 390 | 390 | 375 | 375 | 19,000 |
2005/10/18 | 380 | 380 | 380 | 380 | 3,000 |
2005/10/17 | 393 | 393 | 383 | 383 | 3,000 |
2005/10/14 | 382 | 395 | 382 | 395 | 21,000 |
2005/10/12 | 375 | 380 | 375 | 375 | 4,000 |
2005/10/11 | 371 | 372 | 371 | 372 | 2,000 |
2005/10/07 | 370 | 370 | 370 | 370 | 1,000 |
2005/10/06 | 380 | 380 | 370 | 375 | 12,000 |
2005/10/03 | 392 | 392 | 384 | 384 | 19,000 |
2005/09/30 | 384 | 391 | 384 | 391 | 17,000 |
2005/09/29 | 390 | 391 | 389 | 390 | 16,000 |
2005/09/28 | 396 | 396 | 389 | 390 | 10,000 |
2005/09/27 | 381 | 390 | 379 | 390 | 18,000 |
2005/09/26 | 372 | 381 | 372 | 381 | 46,000 |
2005/09/22 | 375 | 375 | 369 | 370 | 16,000 |
2005/09/21 | 376 | 376 | 370 | 375 | 13,000 |
2005/09/20 | 365 | 375 | 364 | 373 | 29,000 |
2005/09/16 | 360 | 360 | 360 | 360 | 7,000 |
2005/09/15 | 360 | 361 | 360 | 360 | 8,000 |
2005/09/14 | 356 | 361 | 356 | 360 | 13,000 |
2005/09/12 | 354 | 356 | 353 | 356 | 12,000 |
2005/09/09 | 351 | 353 | 351 | 353 | 3,000 |
2005/09/08 | 353 | 355 | 346 | 346 | 22,000 |
2005/09/07 | 352 | 353 | 343 | 344 | 10,000 |
2005/09/06 | 343 | 348 | 341 | 348 | 14,000 |
2005/09/01 | 340 | 341 | 340 | 341 | 2,000 |
2005/08/31 | 339 | 340 | 339 | 339 | 8,000 |
2005/08/30 | 339 | 340 | 337 | 339 | 19,000 |
2005/08/29 | 340 | 340 | 340 | 340 | 2,000 |
2005/08/26 | 337 | 340 | 337 | 340 | 8,000 |
2005/08/23 | 338 | 338 | 337 | 338 | 8,000 |
2005/08/22 | 341 | 341 | 338 | 338 | 4,000 |
2005/08/19 | 340 | 340 | 331 | 332 | 20,000 |
2005/08/18 | 348 | 350 | 340 | 340 | 19,000 |
2005/08/17 | 350 | 351 | 349 | 349 | 15,000 |
2005/08/16 | 352 | 352 | 350 | 350 | 7,000 |
2005/08/15 | 353 | 353 | 352 | 353 | 4,000 |
2005/08/12 | 353 | 355 | 353 | 355 | 9,000 |
2005/08/11 | 352 | 356 | 352 | 354 | 6,000 |
2005/08/10 | 351 | 354 | 351 | 353 | 6,000 |
2005/08/09 | 328 | 349 | 327 | 344 | 18,000 |
2005/08/08 | 324 | 324 | 322 | 324 | 5,000 |
2005/08/05 | 329 | 330 | 324 | 324 | 32,000 |
2005/08/04 | 339 | 340 | 330 | 330 | 46,000 |
2005/08/03 | 356 | 356 | 341 | 342 | 34,000 |
2005/08/02 | 361 | 362 | 358 | 358 | 50,000 |
2005/08/01 | 359 | 362 | 356 | 361 | 69,000 |
2005/07/29 | 350 | 359 | 350 | 357 | 19,000 |
2005/07/28 | 350 | 352 | 350 | 350 | 30,000 |
2005/07/27 | 360 | 360 | 350 | 354 | 54,000 |
2005/07/26 | 361 | 362 | 358 | 361 | 36,000 |
2005/07/25 | 377 | 378 | 360 | 365 | 138,000 |
2005/07/22 | 401 | 405 | 400 | 400 | 7,000 |
2005/07/21 | 401 | 405 | 399 | 405 | 6,000 |
2005/07/19 | 403 | 406 | 402 | 405 | 6,000 |
2005/07/15 | 406 | 407 | 400 | 400 | 12,000 |
2005/07/14 | 401 | 403 | 401 | 403 | 10,000 |
2005/07/13 | 404 | 406 | 404 | 406 | 10,000 |
2005/07/12 | 400 | 405 | 400 | 404 | 10,000 |
2005/07/11 | 400 | 400 | 400 | 400 | 3,000 |
2005/07/08 | 397 | 403 | 390 | 393 | 24,000 |
2005/07/07 | 391 | 400 | 385 | 386 | 13,000 |
2005/07/06 | 399 | 400 | 370 | 382 | 57,000 |
2005/07/05 | 400 | 401 | 400 | 400 | 11,000 |
2005/07/04 | 406 | 406 | 400 | 400 | 13,000 |
2005/07/01 | 405 | 406 | 403 | 403 | 23,000 |
2005/06/30 | 406 | 406 | 405 | 405 | 2,000 |
2005/06/24 | 400 | 408 | 399 | 399 | 32,000 |
2005/06/23 | 405 | 406 | 405 | 406 | 2,000 |
2005/06/22 | 405 | 405 | 401 | 401 | 13,000 |
2005/06/21 | 407 | 407 | 403 | 405 | 11,000 |
2005/06/20 | 406 | 406 | 400 | 406 | 3,000 |
2005/06/17 | 405 | 410 | 405 | 410 | 5,000 |
2005/06/16 | 404 | 404 | 403 | 403 | 2,000 |
2005/06/14 | 400 | 404 | 398 | 400 | 48,000 |
2005/06/13 | 403 | 404 | 402 | 402 | 7,000 |
2005/06/10 | 400 | 400 | 400 | 400 | 6,000 |
2005/06/09 | 400 | 400 | 400 | 400 | 6,000 |
2005/06/06 | 396 | 396 | 396 | 396 | 2,000 |
2005/06/02 | 410 | 410 | 407 | 407 | 6,000 |
2005/06/01 | 410 | 410 | 406 | 406 | 16,000 |
2005/05/30 | 410 | 411 | 400 | 410 | 28,000 |
2005/05/27 | 400 | 410 | 399 | 410 | 16,000 |
2005/05/26 | 391 | 391 | 390 | 391 | 8,000 |
2005/05/25 | 400 | 400 | 390 | 391 | 38,000 |
2005/05/24 | 413 | 413 | 400 | 401 | 4,000 |
2005/05/20 | 400 | 416 | 400 | 412 | 43,000 |
2005/05/19 | 393 | 400 | 393 | 400 | 21,000 |
2005/05/18 | 391 | 392 | 391 | 391 | 6,000 |
2005/05/17 | 391 | 391 | 390 | 391 | 38,000 |
2005/05/16 | 391 | 400 | 390 | 391 | 20,000 |
2005/05/13 | 391 | 392 | 390 | 391 | 6,000 |
2005/05/12 | 398 | 400 | 391 | 393 | 16,000 |
2005/05/11 | 400 | 400 | 389 | 395 | 13,000 |
2005/05/10 | 435 | 436 | 390 | 410 | 114,000 |
2005/05/09 | 376 | 448 | 374 | 428 | 140,000 |
2005/05/06 | 370 | 370 | 370 | 370 | 1,000 |
2005/05/02 | 362 | 370 | 362 | 370 | 3,000 |
2005/04/28 | 377 | 377 | 362 | 362 | 3,000 |
2005/04/27 | 366 | 379 | 366 | 379 | 3,000 |
2005/04/26 | 362 | 362 | 362 | 362 | 1,000 |
2005/04/25 | 363 | 363 | 361 | 361 | 2,000 |
2005/04/21 | 370 | 385 | 369 | 385 | 18,000 |
2005/04/19 | 370 | 370 | 370 | 370 | 1,000 |
2005/04/18 | 372 | 372 | 361 | 370 | 7,000 |
2005/04/15 | 385 | 386 | 375 | 375 | 14,000 |
2005/04/14 | 380 | 385 | 380 | 385 | 18,000 |
2005/04/12 | 378 | 380 | 378 | 380 | 2,000 |
2005/04/11 | 390 | 391 | 380 | 380 | 11,000 |
2005/04/08 | 390 | 390 | 390 | 390 | 2,000 |
2005/04/07 | 390 | 392 | 390 | 390 | 5,000 |
2005/04/06 | 398 | 398 | 398 | 398 | 3,000 |
2005/04/05 | 382 | 399 | 382 | 399 | 29,000 |
2005/04/04 | 395 | 395 | 386 | 386 | 3,000 |
2005/04/01 | 391 | 400 | 389 | 395 | 60,000 |
2005/03/31 | 380 | 389 | 380 | 385 | 64,000 |
2005/03/30 | 356 | 391 | 355 | 377 | 84,000 |
2005/03/29 | 365 | 365 | 350 | 355 | 28,000 |
2005/03/28 | 368 | 368 | 360 | 361 | 17,000 |
2005/03/25 | 371 | 373 | 370 | 372 | 10,000 |
2005/03/24 | 370 | 376 | 370 | 372 | 15,000 |
2005/03/23 | 375 | 375 | 373 | 374 | 9,000 |
2005/03/22 | 379 | 380 | 370 | 373 | 24,000 |
2005/03/18 | 369 | 380 | 369 | 379 | 31,000 |
2005/03/17 | 361 | 369 | 359 | 369 | 29,000 |
2005/03/16 | 350 | 375 | 350 | 361 | 98,000 |
2005/03/15 | 335 | 336 | 333 | 333 | 12,000 |
2005/03/14 | 339 | 340 | 336 | 336 | 7,000 |
2005/03/11 | 335 | 335 | 335 | 335 | 4,000 |
2005/03/09 | 330 | 335 | 330 | 335 | 15,000 |
2005/03/08 | 340 | 340 | 339 | 340 | 10,000 |
2005/03/07 | 349 | 350 | 349 | 350 | 5,000 |
2005/03/04 | 345 | 346 | 345 | 346 | 8,000 |
2005/03/03 | 334 | 346 | 334 | 341 | 25,000 |
2005/03/02 | 328 | 331 | 325 | 330 | 40,000 |
2005/03/01 | 336 | 337 | 320 | 330 | 79,000 |
2005/02/28 | 346 | 346 | 343 | 343 | 23,000 |
2005/02/25 | 341 | 343 | 339 | 340 | 5,000 |
2005/02/24 | 335 | 336 | 335 | 336 | 4,000 |
2005/02/23 | 334 | 335 | 334 | 335 | 8,000 |
2005/02/22 | 340 | 340 | 340 | 340 | 1,000 |
2005/02/21 | 340 | 341 | 334 | 335 | 23,000 |
2005/02/18 | 349 | 350 | 335 | 340 | 10,000 |
2005/02/17 | 360 | 360 | 345 | 345 | 18,000 |
2005/02/16 | 363 | 363 | 359 | 360 | 9,000 |
2005/02/15 | 362 | 363 | 360 | 360 | 6,000 |
2005/02/14 | 363 | 363 | 360 | 362 | 12,000 |
2005/02/10 | 362 | 363 | 362 | 363 | 4,000 |
2005/02/09 | 368 | 368 | 350 | 360 | 11,000 |
2005/02/08 | 370 | 371 | 370 | 370 | 3,000 |
2005/02/07 | 365 | 370 | 365 | 370 | 8,000 |
2005/02/04 | 365 | 365 | 364 | 365 | 7,000 |
2005/02/03 | 371 | 371 | 364 | 365 | 20,000 |
2005/02/02 | 371 | 372 | 370 | 370 | 32,000 |
2005/02/01 | 371 | 374 | 371 | 373 | 14,000 |
2005/01/31 | 370 | 373 | 370 | 372 | 72,000 |
2005/01/28 | 375 | 375 | 375 | 375 | 3,000 |
2005/01/27 | 375 | 376 | 375 | 376 | 2,000 |
2005/01/26 | 382 | 382 | 380 | 380 | 12,000 |
2005/01/25 | 375 | 380 | 375 | 379 | 6,000 |
2005/01/24 | 370 | 375 | 370 | 375 | 5,000 |
2005/01/21 | 375 | 375 | 375 | 375 | 2,000 |
2005/01/20 | 380 | 380 | 380 | 380 | 2,000 |
2005/01/19 | 384 | 384 | 380 | 380 | 4,000 |
2005/01/17 | 389 | 390 | 372 | 384 | 9,000 |
2005/01/14 | 382 | 382 | 375 | 380 | 18,000 |
2005/01/13 | 385 | 385 | 385 | 385 | 1,000 |
2005/01/12 | 385 | 386 | 384 | 384 | 11,000 |
2005/01/11 | 377 | 388 | 375 | 388 | 21,000 |
2005/01/07 | 397 | 398 | 368 | 375 | 60,000 |
2005/01/06 | 374 | 400 | 374 | 390 | 44,000 |
2005/01/05 | 376 | 376 | 375 | 375 | 4,000 |
2005/01/04 | 368 | 377 | 368 | 371 | 13,000 |