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 |
---|---|---|---|---|---|
2007/12/28 | 342 | 342 | 342 | 342 | 1,000 |
2007/12/27 | 339 | 339 | 336 | 336 | 3,000 |
2007/12/26 | 346 | 346 | 346 | 346 | 1,000 |
2007/12/25 | 347 | 347 | 347 | 347 | 1,000 |
2007/12/17 | 350 | 350 | 350 | 350 | 1,000 |
2007/12/14 | 355 | 355 | 355 | 355 | 1,000 |
2007/12/12 | 350 | 350 | 340 | 340 | 3,000 |
2007/12/10 | 358 | 358 | 349 | 351 | 9,000 |
2007/12/07 | 353 | 353 | 353 | 353 | 1,000 |
2007/12/06 | 349 | 350 | 349 | 350 | 4,000 |
2007/12/05 | 339 | 339 | 339 | 339 | 7,000 |
2007/12/04 | 330 | 330 | 330 | 330 | 1,000 |
2007/12/03 | 329 | 329 | 329 | 329 | 2,000 |
2007/11/30 | 320 | 320 | 320 | 320 | 1,000 |
2007/11/28 | 310 | 320 | 310 | 320 | 4,000 |
2007/11/27 | 310 | 310 | 310 | 310 | 1,000 |
2007/11/26 | 305 | 305 | 305 | 305 | 1,000 |
2007/11/21 | 300 | 300 | 300 | 300 | 3,000 |
2007/11/20 | 300 | 300 | 295 | 300 | 11,000 |
2007/11/19 | 320 | 320 | 320 | 320 | 1,000 |
2007/11/14 | 321 | 321 | 321 | 321 | 2,000 |
2007/11/12 | 322 | 322 | 322 | 322 | 2,000 |
2007/11/09 | 325 | 325 | 325 | 325 | 2,000 |
2007/11/08 | 320 | 324 | 319 | 324 | 6,000 |
2007/11/07 | 325 | 325 | 325 | 325 | 2,000 |
2007/11/01 | 334 | 334 | 334 | 334 | 2,000 |
2007/10/30 | 326 | 326 | 325 | 325 | 3,000 |
2007/10/29 | 325 | 325 | 325 | 325 | 2,000 |
2007/10/23 | 326 | 326 | 325 | 325 | 2,000 |
2007/10/19 | 335 | 335 | 325 | 325 | 3,000 |
2007/10/17 | 338 | 338 | 338 | 338 | 1,000 |
2007/10/16 | 342 | 342 | 340 | 340 | 2,000 |
2007/10/15 | 347 | 347 | 347 | 347 | 1,000 |
2007/10/12 | 339 | 354 | 339 | 342 | 22,000 |
2007/10/10 | 347 | 347 | 340 | 340 | 7,000 |
2007/10/01 | 342 | 349 | 335 | 349 | 6,000 |
2007/09/28 | 333 | 333 | 333 | 333 | 2,000 |
2007/09/26 | 320 | 320 | 320 | 320 | 1,000 |
2007/09/25 | 320 | 320 | 320 | 320 | 1,000 |
2007/09/21 | 360 | 360 | 340 | 340 | 16,000 |
2007/09/20 | 360 | 368 | 360 | 368 | 2,000 |
2007/09/19 | 355 | 355 | 355 | 355 | 1,000 |
2007/09/18 | 360 | 360 | 345 | 345 | 5,000 |
2007/09/14 | 360 | 360 | 360 | 360 | 1,000 |
2007/09/13 | 370 | 370 | 370 | 370 | 3,000 |
2007/09/12 | 360 | 370 | 360 | 370 | 2,000 |
2007/09/11 | 340 | 350 | 340 | 350 | 9,000 |
2007/09/10 | 340 | 340 | 340 | 340 | 2,000 |
2007/09/04 | 340 | 340 | 340 | 340 | 4,000 |
2007/08/30 | 340 | 340 | 340 | 340 | 1,000 |
2007/08/29 | 335 | 335 | 335 | 335 | 11,000 |
2007/08/27 | 330 | 330 | 330 | 330 | 1,000 |
2007/08/21 | 330 | 330 | 330 | 330 | 1,000 |
2007/08/20 | 335 | 335 | 335 | 335 | 1,000 |
2007/08/17 | 335 | 335 | 335 | 335 | 1,000 |
2007/08/16 | 348 | 348 | 348 | 348 | 1,000 |
2007/08/10 | 350 | 350 | 350 | 350 | 1,000 |
2007/08/06 | 350 | 350 | 350 | 350 | 1,000 |
2007/07/24 | 350 | 350 | 346 | 346 | 3,000 |
2007/07/23 | 346 | 346 | 341 | 341 | 6,000 |
2007/07/18 | 365 | 365 | 355 | 355 | 4,000 |
2007/07/13 | 370 | 370 | 370 | 370 | 1,000 |
2007/07/12 | 371 | 371 | 371 | 371 | 2,000 |
2007/07/11 | 371 | 371 | 371 | 371 | 2,000 |
2007/07/05 | 370 | 370 | 370 | 370 | 2,000 |
2007/07/03 | 370 | 370 | 370 | 370 | 2,000 |
2007/06/28 | 370 | 370 | 370 | 370 | 2,000 |
2007/06/25 | 385 | 385 | 385 | 385 | 1,000 |
2007/06/22 | 375 | 375 | 375 | 375 | 8,000 |
2007/06/21 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/20 | 365 | 365 | 365 | 365 | 1,000 |
2007/06/14 | 370 | 370 | 365 | 365 | 4,000 |
2007/06/08 | 351 | 351 | 351 | 351 | 1,000 |
2007/06/04 | 370 | 370 | 360 | 361 | 5,000 |
2007/06/01 | 369 | 370 | 369 | 370 | 3,000 |
2007/05/23 | 370 | 370 | 370 | 370 | 2,000 |
2007/05/22 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/21 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/17 | 353 | 355 | 350 | 355 | 7,000 |
2007/05/16 | 358 | 358 | 354 | 354 | 2,000 |
2007/05/15 | 368 | 368 | 368 | 368 | 1,000 |
2007/05/14 | 371 | 371 | 361 | 361 | 4,000 |
2007/05/11 | 369 | 369 | 369 | 369 | 1,000 |
2007/05/10 | 359 | 360 | 359 | 360 | 3,000 |
2007/05/09 | 351 | 351 | 350 | 350 | 3,000 |
2007/05/07 | 350 | 350 | 350 | 350 | 2,000 |
2007/05/02 | 355 | 355 | 350 | 350 | 3,000 |
2007/04/25 | 355 | 355 | 355 | 355 | 5,000 |
2007/04/24 | 361 | 361 | 361 | 361 | 1,000 |
2007/04/19 | 370 | 370 | 370 | 370 | 2,000 |
2007/04/17 | 379 | 379 | 379 | 379 | 1,000 |
2007/04/13 | 379 | 379 | 379 | 379 | 2,000 |
2007/04/11 | 370 | 370 | 370 | 370 | 2,000 |
2007/04/10 | 376 | 376 | 376 | 376 | 3,000 |
2007/04/09 | 376 | 376 | 376 | 376 | 2,000 |
2007/04/06 | 389 | 389 | 386 | 386 | 2,000 |
2007/04/03 | 395 | 395 | 395 | 395 | 1,000 |
2007/04/02 | 395 | 395 | 395 | 395 | 2,000 |
2007/03/30 | 395 | 395 | 395 | 395 | 2,000 |
2007/03/28 | 410 | 410 | 410 | 410 | 1,000 |
2007/03/26 | 415 | 415 | 415 | 415 | 9,000 |
2007/03/23 | 411 | 411 | 411 | 411 | 1,000 |
2007/03/22 | 410 | 410 | 410 | 410 | 1,000 |
2007/03/20 | 414 | 414 | 408 | 408 | 2,000 |
2007/03/16 | 414 | 414 | 414 | 414 | 1,000 |
2007/03/14 | 413 | 413 | 413 | 413 | 2,000 |
2007/03/13 | 428 | 428 | 428 | 428 | 1,000 |
2007/03/09 | 428 | 428 | 428 | 428 | 2,000 |
2007/03/08 | 418 | 423 | 413 | 413 | 7,000 |
2007/03/07 | 413 | 413 | 413 | 413 | 2,000 |
2007/03/06 | 408 | 408 | 408 | 408 | 2,000 |
2007/03/05 | 401 | 401 | 401 | 401 | 1,000 |
2007/03/02 | 410 | 410 | 410 | 410 | 3,000 |
2007/03/01 | 410 | 410 | 410 | 410 | 6,000 |
2007/02/28 | 390 | 405 | 390 | 405 | 4,000 |
2007/02/23 | 425 | 425 | 425 | 425 | 1,000 |
2007/02/16 | 420 | 425 | 420 | 425 | 4,000 |
2007/02/14 | 420 | 420 | 420 | 420 | 3,000 |
2007/02/07 | 430 | 430 | 420 | 420 | 7,000 |
2007/02/06 | 430 | 430 | 430 | 430 | 1,000 |
2007/02/02 | 435 | 440 | 435 | 440 | 6,000 |
2007/02/01 | 435 | 440 | 435 | 435 | 6,000 |
2007/01/31 | 423 | 430 | 423 | 430 | 6,000 |
2007/01/29 | 415 | 415 | 415 | 415 | 4,000 |
2007/01/26 | 420 | 420 | 420 | 420 | 1,000 |
2007/01/24 | 410 | 425 | 410 | 425 | 4,000 |
2007/01/23 | 420 | 420 | 415 | 415 | 4,000 |
2007/01/19 | 419 | 420 | 419 | 420 | 2,000 |
2007/01/18 | 420 | 425 | 420 | 425 | 2,000 |
2007/01/17 | 400 | 405 | 400 | 405 | 4,000 |
2007/01/15 | 395 | 400 | 395 | 400 | 2,000 |
2007/01/12 | 410 | 410 | 410 | 410 | 5,000 |
2007/01/10 | 425 | 425 | 410 | 410 | 14,000 |
2007/01/09 | 415 | 415 | 415 | 415 | 5,000 |
2007/01/05 | 415 | 415 | 415 | 415 | 1,000 |
2007/01/04 | 413 | 413 | 413 | 413 | 2,000 |