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 |
---|---|---|---|---|---|
2009/12/30 | 259 | 260 | 259 | 260 | 200 |
2009/12/29 | 254 | 254 | 254 | 254 | 3,800 |
2009/12/28 | 247 | 247 | 247 | 247 | 600 |
2009/12/25 | 240 | 240 | 240 | 240 | 1,000 |
2009/12/22 | 230 | 240 | 227 | 240 | 900 |
2009/12/21 | 241 | 241 | 227 | 227 | 2,200 |
2009/12/18 | 241 | 241 | 240 | 240 | 300 |
2009/12/16 | 235 | 238 | 235 | 238 | 20,300 |
2009/12/15 | 243 | 243 | 243 | 243 | 100 |
2009/12/14 | 228 | 230 | 228 | 228 | 2,600 |
2009/12/10 | 253 | 253 | 253 | 253 | 2,000 |
2009/12/09 | 260 | 260 | 260 | 260 | 1,000 |
2009/12/08 | 257 | 260 | 257 | 260 | 6,400 |
2009/12/07 | 250 | 250 | 250 | 250 | 2,000 |
2009/12/03 | 253 | 253 | 252 | 252 | 12,900 |
2009/12/02 | 240 | 245 | 240 | 245 | 300 |
2009/12/01 | 245 | 245 | 245 | 245 | 2,500 |
2009/11/30 | 226 | 238 | 225 | 238 | 1,600 |
2009/11/27 | 239 | 239 | 222 | 226 | 500 |
2009/11/26 | 236 | 236 | 236 | 236 | 5,200 |
2009/11/25 | 230 | 230 | 230 | 230 | 300 |
2009/11/20 | 235 | 235 | 235 | 235 | 100 |
2009/11/19 | 230 | 230 | 230 | 230 | 200 |
2009/11/17 | 240 | 240 | 240 | 240 | 3,700 |
2009/11/16 | 230 | 240 | 230 | 240 | 1,600 |
2009/11/11 | 244 | 244 | 244 | 244 | 100 |
2009/11/10 | 251 | 260 | 251 | 260 | 400 |
2009/11/09 | 241 | 241 | 241 | 241 | 2,000 |
2009/11/06 | 267 | 267 | 267 | 267 | 200 |
2009/11/05 | 258 | 258 | 255 | 255 | 300 |
2009/11/02 | 285 | 285 | 285 | 285 | 2,000 |
2009/10/30 | 280 | 280 | 280 | 280 | 500 |
2009/10/27 | 287 | 287 | 287 | 287 | 2,000 |
2009/10/26 | 262 | 285 | 262 | 285 | 3,300 |
2009/10/23 | 255 | 255 | 255 | 255 | 2,000 |
2009/10/22 | 260 | 260 | 260 | 260 | 2,000 |
2009/10/16 | 267 | 267 | 267 | 267 | 1,500 |
2009/10/15 | 270 | 270 | 270 | 270 | 100 |
2009/10/14 | 257 | 270 | 256 | 265 | 1,300 |
2009/10/13 | 262 | 280 | 250 | 280 | 2,500 |
2009/10/09 | 292 | 292 | 292 | 292 | 300 |
2009/10/08 | 282 | 282 | 282 | 282 | 300 |
2009/10/07 | 280 | 280 | 280 | 280 | 100 |
2009/10/05 | 270 | 270 | 270 | 270 | 100 |
2009/10/01 | 295 | 295 | 295 | 295 | 2,500 |
2009/09/30 | 300 | 300 | 283 | 290 | 1,800 |
2009/09/28 | 303 | 303 | 303 | 303 | 3,700 |
2009/09/25 | 274 | 295 | 274 | 295 | 2,600 |
2009/09/24 | 300 | 300 | 299 | 300 | 22,800 |
2009/09/18 | 280 | 285 | 280 | 285 | 2,200 |
2009/09/17 | 289 | 289 | 275 | 275 | 1,700 |
2009/09/16 | 277 | 287 | 275 | 285 | 2,800 |
2009/09/15 | 273 | 273 | 273 | 273 | 2,800 |
2009/09/11 | 267 | 267 | 267 | 267 | 400 |
2009/09/10 | 270 | 270 | 270 | 270 | 100 |
2009/09/08 | 275 | 275 | 275 | 275 | 1,100 |
2009/09/04 | 283 | 283 | 260 | 268 | 8,900 |
2009/09/03 | 276 | 280 | 276 | 280 | 800 |
2009/09/02 | 291 | 291 | 276 | 276 | 1,700 |
2009/09/01 | 291 | 291 | 291 | 291 | 2,500 |
2009/08/31 | 291 | 291 | 291 | 291 | 100 |
2009/08/28 | 280 | 285 | 280 | 285 | 1,200 |
2009/08/27 | 291 | 291 | 291 | 291 | 200 |
2009/08/26 | 295 | 295 | 295 | 295 | 3,800 |
2009/08/21 | 289 | 290 | 289 | 290 | 1,200 |
2009/08/18 | 270 | 290 | 270 | 290 | 3,400 |
2009/08/17 | 272 | 272 | 272 | 272 | 500 |
2009/08/14 | 278 | 278 | 269 | 269 | 700 |
2009/08/12 | 295 | 299 | 295 | 299 | 400 |
2009/08/11 | 291 | 291 | 280 | 285 | 2,200 |
2009/08/10 | 290 | 291 | 290 | 290 | 1,100 |
2009/08/05 | 291 | 299 | 291 | 299 | 2,600 |
2009/08/03 | 304 | 305 | 284 | 286 | 10,300 |
2009/07/31 | 273 | 299 | 273 | 299 | 4,100 |
2009/07/30 | 293 | 293 | 293 | 293 | 300 |
2009/07/29 | 288 | 288 | 288 | 288 | 300 |
2009/07/28 | 287 | 287 | 276 | 280 | 7,100 |
2009/07/27 | 288 | 288 | 276 | 276 | 8,500 |
2009/07/24 | 280 | 280 | 280 | 280 | 1,200 |
2009/07/22 | 288 | 288 | 288 | 288 | 300 |
2009/07/21 | 293 | 293 | 282 | 282 | 1,500 |
2009/07/17 | 287 | 293 | 287 | 293 | 2,000 |
2009/07/16 | 285 | 285 | 285 | 285 | 200 |
2009/07/15 | 282 | 285 | 282 | 285 | 600 |
2009/07/14 | 280 | 280 | 280 | 280 | 1,800 |
2009/07/13 | 281 | 292 | 280 | 280 | 4,200 |
2009/07/10 | 300 | 300 | 268 | 280 | 3,000 |
2009/07/09 | 290 | 300 | 290 | 300 | 8,200 |
2009/07/08 | 290 | 294 | 270 | 294 | 26,000 |
2009/07/07 | 288 | 288 | 288 | 288 | 300 |
2009/07/06 | 275 | 289 | 275 | 289 | 3,000 |
2009/07/03 | 291 | 291 | 290 | 290 | 3,800 |
2009/07/02 | 290 | 290 | 290 | 290 | 1,100 |
2009/07/01 | 290 | 294 | 285 | 294 | 6,400 |
2009/06/30 | 289 | 289 | 289 | 289 | 3,000 |
2009/06/29 | 286 | 286 | 285 | 285 | 2,000 |
2009/06/26 | 283 | 290 | 283 | 290 | 23,000 |
2009/06/25 | 279 | 279 | 275 | 275 | 3,000 |
2009/06/23 | 272 | 285 | 272 | 285 | 4,000 |
2009/06/22 | 278 | 278 | 277 | 277 | 2,000 |
2009/06/18 | 274 | 274 | 274 | 274 | 1,000 |
2009/06/17 | 253 | 275 | 253 | 275 | 4,000 |
2009/06/15 | 263 | 263 | 263 | 263 | 2,000 |
2009/06/12 | 270 | 280 | 270 | 280 | 9,000 |
2009/06/11 | 259 | 265 | 259 | 265 | 3,000 |
2009/06/10 | 250 | 255 | 250 | 255 | 4,000 |
2009/06/09 | 250 | 250 | 250 | 250 | 6,000 |
2009/06/08 | 243 | 260 | 243 | 250 | 10,000 |
2009/06/05 | 238 | 238 | 238 | 238 | 2,000 |
2009/06/04 | 238 | 238 | 238 | 238 | 1,000 |
2009/06/01 | 247 | 247 | 247 | 247 | 8,000 |
2009/05/29 | 235 | 240 | 235 | 240 | 5,000 |
2009/05/28 | 228 | 230 | 228 | 230 | 2,000 |
2009/05/27 | 234 | 234 | 224 | 226 | 8,000 |
2009/05/26 | 230 | 230 | 229 | 229 | 6,000 |
2009/05/25 | 225 | 225 | 225 | 225 | 1,000 |
2009/05/22 | 220 | 220 | 220 | 220 | 2,000 |
2009/05/21 | 225 | 225 | 225 | 225 | 1,000 |
2009/05/20 | 226 | 226 | 221 | 221 | 5,000 |
2009/05/18 | 229 | 230 | 225 | 230 | 3,000 |
2009/05/15 | 249 | 249 | 249 | 249 | 1,000 |
2009/05/13 | 247 | 250 | 247 | 250 | 2,000 |
2009/05/12 | 242 | 242 | 242 | 242 | 1,000 |
2009/05/11 | 245 | 245 | 230 | 230 | 7,000 |
2009/05/08 | 245 | 245 | 245 | 245 | 1,000 |
2009/05/07 | 245 | 247 | 245 | 247 | 3,000 |
2009/05/01 | 240 | 245 | 238 | 245 | 15,000 |
2009/04/30 | 237 | 238 | 237 | 238 | 6,000 |
2009/04/28 | 236 | 239 | 235 | 235 | 6,000 |
2009/04/27 | 231 | 231 | 231 | 231 | 5,000 |
2009/04/24 | 220 | 225 | 220 | 225 | 7,000 |
2009/04/23 | 215 | 216 | 215 | 216 | 2,000 |
2009/04/22 | 213 | 216 | 213 | 216 | 3,000 |
2009/04/21 | 211 | 211 | 211 | 211 | 3,000 |
2009/04/20 | 213 | 215 | 213 | 215 | 3,000 |
2009/04/17 | 208 | 220 | 208 | 210 | 11,000 |
2009/04/16 | 203 | 203 | 202 | 202 | 3,000 |
2009/04/15 | 202 | 202 | 202 | 202 | 1,000 |
2009/04/14 | 205 | 205 | 205 | 205 | 2,000 |
2009/04/10 | 205 | 205 | 205 | 205 | 1,000 |
2009/04/09 | 203 | 203 | 203 | 203 | 1,000 |
2009/04/08 | 203 | 203 | 202 | 202 | 3,000 |
2009/04/07 | 208 | 208 | 208 | 208 | 2,000 |
2009/04/06 | 207 | 208 | 207 | 208 | 2,000 |
2009/04/03 | 205 | 205 | 205 | 205 | 2,000 |
2009/04/02 | 200 | 210 | 200 | 210 | 5,000 |
2009/04/01 | 205 | 205 | 200 | 200 | 7,000 |
2009/03/31 | 202 | 202 | 200 | 200 | 3,000 |
2009/03/30 | 202 | 204 | 202 | 204 | 3,000 |
2009/03/27 | 204 | 204 | 202 | 202 | 2,000 |
2009/03/26 | 204 | 204 | 204 | 204 | 6,000 |
2009/03/25 | 202 | 205 | 202 | 205 | 3,000 |
2009/03/24 | 202 | 202 | 202 | 202 | 1,000 |
2009/03/23 | 201 | 202 | 200 | 202 | 4,000 |
2009/03/19 | 202 | 202 | 202 | 202 | 1,000 |
2009/03/18 | 208 | 208 | 208 | 208 | 1,000 |
2009/03/17 | 205 | 205 | 202 | 202 | 4,000 |
2009/03/16 | 202 | 202 | 202 | 202 | 1,000 |
2009/03/13 | 200 | 200 | 200 | 200 | 1,000 |
2009/03/06 | 202 | 202 | 202 | 202 | 1,000 |
2009/03/03 | 205 | 205 | 205 | 205 | 3,000 |
2009/03/02 | 210 | 210 | 210 | 210 | 4,000 |
2009/02/27 | 204 | 205 | 204 | 205 | 3,000 |
2009/02/26 | 207 | 207 | 207 | 207 | 3,000 |
2009/02/25 | 201 | 201 | 201 | 201 | 1,000 |
2009/02/24 | 200 | 205 | 200 | 205 | 3,000 |
2009/02/23 | 206 | 206 | 201 | 201 | 2,000 |
2009/02/20 | 204 | 205 | 204 | 205 | 2,000 |
2009/02/19 | 208 | 208 | 208 | 208 | 2,000 |
2009/02/18 | 209 | 209 | 209 | 209 | 1,000 |
2009/02/17 | 209 | 209 | 209 | 209 | 2,000 |
2009/02/12 | 210 | 210 | 207 | 207 | 2,000 |
2009/02/10 | 208 | 208 | 208 | 208 | 2,000 |
2009/02/09 | 210 | 210 | 208 | 208 | 3,000 |
2009/02/06 | 212 | 215 | 210 | 210 | 4,000 |
2009/02/05 | 213 | 216 | 211 | 216 | 3,000 |
2009/02/04 | 215 | 215 | 215 | 215 | 1,000 |
2009/02/02 | 220 | 220 | 215 | 215 | 5,000 |
2009/01/30 | 220 | 220 | 220 | 220 | 1,000 |
2009/01/29 | 215 | 215 | 215 | 215 | 1,000 |
2009/01/28 | 215 | 215 | 215 | 215 | 1,000 |
2009/01/27 | 214 | 214 | 214 | 214 | 1,000 |
2009/01/26 | 230 | 230 | 230 | 230 | 3,000 |
2009/01/22 | 224 | 224 | 224 | 224 | 1,000 |
2009/01/21 | 216 | 216 | 216 | 216 | 1,000 |
2009/01/20 | 220 | 220 | 220 | 220 | 1,000 |
2009/01/16 | 224 | 224 | 224 | 224 | 1,000 |
2009/01/14 | 215 | 215 | 215 | 215 | 4,000 |
2009/01/13 | 231 | 231 | 231 | 231 | 4,000 |
2009/01/08 | 213 | 225 | 213 | 225 | 4,000 |
2009/01/05 | 242 | 242 | 242 | 242 | 4,000 |