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 |
|---|---|---|---|---|---|
| 2008/12/29 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/12/24 | 233 | 233 | 233 | 233 | 2,000 |
| 2008/12/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/19 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/12/18 | 230 | 230 | 225 | 225 | 2,000 |
| 2008/12/17 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/12 | 233 | 233 | 230 | 230 | 6,000 |
| 2008/12/11 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/12/10 | 236 | 236 | 236 | 236 | 6,000 |
| 2008/12/09 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/12/08 | 235 | 235 | 230 | 230 | 12,000 |
| 2008/12/05 | 224 | 229 | 224 | 229 | 5,000 |
| 2008/12/04 | 226 | 226 | 224 | 224 | 3,000 |
| 2008/12/03 | 225 | 225 | 224 | 224 | 18,000 |
| 2008/12/02 | 221 | 221 | 221 | 221 | 5,000 |
| 2008/12/01 | 225 | 225 | 224 | 224 | 8,000 |
| 2008/11/28 | 211 | 220 | 210 | 220 | 10,000 |
| 2008/11/27 | 215 | 219 | 210 | 210 | 23,000 |
| 2008/11/26 | 230 | 230 | 210 | 215 | 20,000 |
| 2008/11/25 | 228 | 230 | 228 | 230 | 6,000 |
| 2008/11/21 | 230 | 230 | 215 | 228 | 6,000 |
| 2008/11/20 | 238 | 238 | 230 | 230 | 2,000 |
| 2008/11/19 | 239 | 239 | 239 | 239 | 2,000 |
| 2008/11/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/11/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/11/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/11/13 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/11/12 | 250 | 250 | 241 | 241 | 3,000 |
| 2008/11/11 | 250 | 250 | 250 | 250 | 6,000 |
| 2008/11/10 | 257 | 257 | 250 | 250 | 10,000 |
| 2008/11/07 | 259 | 259 | 250 | 250 | 2,000 |
| 2008/11/05 | 250 | 265 | 250 | 265 | 6,000 |
| 2008/11/04 | 247 | 247 | 245 | 245 | 8,000 |
| 2008/10/31 | 240 | 240 | 240 | 240 | 5,000 |
| 2008/10/30 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/10/29 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/10/28 | 240 | 240 | 240 | 240 | 4,000 |
| 2008/10/21 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/10/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/10/17 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/10/16 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/10/14 | 230 | 240 | 230 | 235 | 5,000 |
| 2008/10/10 | 237 | 237 | 200 | 200 | 12,000 |
| 2008/10/09 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/10/07 | 249 | 250 | 249 | 250 | 11,000 |
| 2008/10/06 | 260 | 260 | 250 | 250 | 3,000 |
| 2008/10/03 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/10/02 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/10/01 | 276 | 276 | 276 | 276 | 3,000 |
| 2008/09/30 | 281 | 281 | 271 | 271 | 10,000 |
| 2008/09/26 | 281 | 289 | 281 | 289 | 3,000 |
| 2008/09/25 | 282 | 284 | 282 | 284 | 5,000 |
| 2008/09/24 | 304 | 308 | 304 | 307 | 5,000 |
| 2008/09/22 | 302 | 305 | 300 | 300 | 10,000 |
| 2008/09/19 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/09/18 | 288 | 288 | 281 | 282 | 5,000 |
| 2008/09/16 | 298 | 298 | 290 | 290 | 6,000 |
| 2008/09/11 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/09/10 | 304 | 304 | 299 | 299 | 5,000 |
| 2008/09/09 | 302 | 302 | 299 | 299 | 2,000 |
| 2008/09/05 | 305 | 305 | 300 | 300 | 5,000 |
| 2008/09/04 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/03 | 305 | 305 | 305 | 305 | 19,000 |
| 2008/09/02 | 304 | 310 | 304 | 305 | 4,000 |
| 2008/09/01 | 305 | 305 | 305 | 305 | 4,000 |
| 2008/08/29 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/08/28 | 305 | 306 | 305 | 306 | 2,000 |
| 2008/08/27 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/08/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2008/08/22 | 296 | 297 | 296 | 297 | 3,000 |
| 2008/08/21 | 296 | 296 | 296 | 296 | 2,000 |
| 2008/08/20 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/08/19 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/08/15 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/08/14 | 297 | 297 | 295 | 295 | 3,000 |
| 2008/08/13 | 300 | 300 | 296 | 296 | 2,000 |
| 2008/08/12 | 300 | 300 | 300 | 300 | 6,000 |
| 2008/08/11 | 316 | 317 | 305 | 305 | 8,000 |
| 2008/08/08 | 306 | 307 | 306 | 307 | 5,000 |
| 2008/08/07 | 310 | 310 | 307 | 307 | 3,000 |
| 2008/08/05 | 311 | 311 | 310 | 310 | 2,000 |
| 2008/08/04 | 315 | 315 | 305 | 311 | 5,000 |
| 2008/08/01 | 322 | 322 | 312 | 315 | 7,000 |
| 2008/07/31 | 325 | 325 | 312 | 312 | 7,000 |
| 2008/07/30 | 320 | 320 | 312 | 315 | 9,000 |
| 2008/07/29 | 323 | 324 | 320 | 324 | 5,000 |
| 2008/07/25 | 325 | 326 | 325 | 326 | 8,000 |
| 2008/07/24 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/07/23 | 330 | 335 | 330 | 335 | 4,000 |
| 2008/07/22 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/07/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/07/16 | 336 | 336 | 330 | 330 | 6,000 |
| 2008/07/15 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/07/14 | 349 | 349 | 349 | 349 | 1,000 |
| 2008/07/11 | 353 | 353 | 353 | 353 | 2,000 |
| 2008/07/10 | 353 | 353 | 353 | 353 | 2,000 |
| 2008/07/09 | 353 | 353 | 353 | 353 | 1,000 |
| 2008/07/08 | 354 | 354 | 354 | 354 | 3,000 |
| 2008/07/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/07/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/07/02 | 350 | 350 | 345 | 350 | 4,000 |
| 2008/07/01 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/06/27 | 340 | 345 | 340 | 340 | 5,000 |
| 2008/06/26 | 348 | 350 | 343 | 350 | 22,000 |
| 2008/06/25 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/06/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/06/20 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/06/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/06/17 | 335 | 340 | 335 | 340 | 8,000 |
| 2008/06/13 | 330 | 330 | 330 | 330 | 11,000 |
| 2008/06/12 | 343 | 343 | 343 | 343 | 1,000 |
| 2008/06/11 | 342 | 342 | 342 | 342 | 1,000 |
| 2008/06/10 | 342 | 343 | 342 | 343 | 2,000 |
| 2008/06/09 | 335 | 341 | 335 | 341 | 2,000 |
| 2008/06/06 | 343 | 343 | 342 | 343 | 3,000 |
| 2008/06/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/06/03 | 355 | 356 | 352 | 352 | 6,000 |
| 2008/06/02 | 340 | 356 | 339 | 350 | 5,000 |
| 2008/05/30 | 333 | 333 | 330 | 330 | 4,000 |
| 2008/05/28 | 333 | 333 | 333 | 333 | 2,000 |
| 2008/05/26 | 341 | 341 | 341 | 341 | 1,000 |
| 2008/05/23 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/05/21 | 323 | 355 | 323 | 345 | 7,000 |
| 2008/05/20 | 343 | 343 | 338 | 338 | 3,000 |
| 2008/05/15 | 342 | 342 | 338 | 338 | 5,000 |
| 2008/05/14 | 350 | 355 | 346 | 346 | 5,000 |
| 2008/05/13 | 350 | 357 | 350 | 357 | 8,000 |
| 2008/05/12 | 325 | 340 | 325 | 340 | 16,000 |
| 2008/05/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/05/01 | 309 | 309 | 309 | 309 | 2,000 |
| 2008/04/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/04/28 | 295 | 296 | 295 | 295 | 3,000 |
| 2008/04/25 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/04/21 | 303 | 303 | 303 | 303 | 2,000 |
| 2008/04/18 | 295 | 300 | 295 | 300 | 6,000 |
| 2008/04/17 | 295 | 295 | 291 | 293 | 3,000 |
| 2008/04/14 | 293 | 293 | 285 | 290 | 10,000 |
| 2008/04/11 | 298 | 298 | 293 | 293 | 7,000 |
| 2008/04/10 | 292 | 302 | 292 | 295 | 19,000 |
| 2008/04/08 | 294 | 294 | 294 | 294 | 2,000 |
| 2008/04/07 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/04/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/04/03 | 285 | 285 | 277 | 277 | 4,000 |
| 2008/04/02 | 290 | 290 | 280 | 285 | 11,000 |
| 2008/04/01 | 295 | 295 | 295 | 295 | 4,000 |
| 2008/03/31 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/03/28 | 286 | 290 | 286 | 290 | 2,000 |
| 2008/03/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2008/03/25 | 298 | 298 | 295 | 295 | 4,000 |
| 2008/03/24 | 295 | 295 | 293 | 293 | 2,000 |
| 2008/03/21 | 293 | 293 | 293 | 293 | 4,000 |
| 2008/03/19 | 293 | 293 | 293 | 293 | 2,000 |
| 2008/03/18 | 292 | 292 | 292 | 292 | 1,000 |
| 2008/03/17 | 285 | 290 | 285 | 290 | 3,000 |
| 2008/03/13 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/03/12 | 299 | 299 | 294 | 294 | 2,000 |
| 2008/03/11 | 298 | 300 | 298 | 300 | 2,000 |
| 2008/03/10 | 308 | 308 | 300 | 300 | 8,000 |
| 2008/03/07 | 310 | 310 | 306 | 309 | 6,000 |
| 2008/03/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/04 | 315 | 315 | 307 | 315 | 3,000 |
| 2008/03/03 | 315 | 315 | 315 | 315 | 3,000 |
| 2008/02/29 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/02/27 | 311 | 311 | 311 | 311 | 1,000 |
| 2008/02/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/02/20 | 315 | 320 | 315 | 320 | 7,000 |
| 2008/02/19 | 324 | 324 | 320 | 320 | 2,000 |
| 2008/02/18 | 315 | 320 | 315 | 320 | 3,000 |
| 2008/02/14 | 315 | 315 | 305 | 305 | 2,000 |
| 2008/02/13 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/02/12 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/02/08 | 310 | 310 | 310 | 310 | 3,000 |
| 2008/02/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/02/06 | 316 | 316 | 310 | 310 | 6,000 |
| 2008/02/05 | 320 | 321 | 320 | 321 | 2,000 |
| 2008/02/04 | 323 | 323 | 321 | 321 | 2,000 |
| 2008/02/01 | 314 | 315 | 314 | 315 | 3,000 |
| 2008/01/29 | 313 | 313 | 313 | 313 | 1,000 |
| 2008/01/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/01/25 | 309 | 314 | 309 | 314 | 2,000 |
| 2008/01/24 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/01/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/01/22 | 295 | 299 | 280 | 280 | 5,000 |
| 2008/01/21 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/01/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/01/17 | 305 | 305 | 305 | 305 | 2,000 |
| 2008/01/16 | 311 | 311 | 305 | 305 | 6,000 |
| 2008/01/15 | 332 | 332 | 330 | 330 | 3,000 |
| 2008/01/10 | 339 | 339 | 339 | 339 | 2,000 |
| 2008/01/09 | 324 | 330 | 324 | 330 | 3,000 |
| 2008/01/08 | 339 | 339 | 335 | 335 | 2,000 |
| 2008/01/07 | 335 | 340 | 335 | 340 | 4,000 |
| 2008/01/04 | 351 | 351 | 349 | 350 | 5,000 |