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 |
---|---|---|---|---|---|
2010/12/30 | 234 | 234 | 230 | 234 | 2,400 |
2010/12/29 | 232 | 234 | 232 | 234 | 400 |
2010/12/28 | 230 | 230 | 230 | 230 | 500 |
2010/12/27 | 235 | 235 | 230 | 230 | 7,000 |
2010/12/24 | 234 | 234 | 231 | 231 | 1,300 |
2010/12/22 | 235 | 236 | 235 | 236 | 1,000 |
2010/12/21 | 238 | 238 | 225 | 226 | 13,800 |
2010/12/20 | 234 | 237 | 228 | 229 | 4,000 |
2010/12/17 | 228 | 234 | 228 | 234 | 3,100 |
2010/12/16 | 232 | 232 | 232 | 232 | 1,200 |
2010/12/15 | 235 | 235 | 233 | 233 | 1,800 |
2010/12/14 | 0 | 0 | 0 | 235 | 0 |
2010/12/13 | 234 | 235 | 233 | 235 | 900 |
2010/12/10 | 233 | 233 | 232 | 232 | 700 |
2010/12/09 | 233 | 237 | 233 | 237 | 400 |
2010/12/08 | 236 | 236 | 236 | 236 | 6,700 |
2010/12/07 | 230 | 230 | 230 | 230 | 300 |
2010/12/06 | 227 | 230 | 227 | 228 | 1,700 |
2010/12/03 | 237 | 237 | 237 | 237 | 12,600 |
2010/12/02 | 232 | 233 | 226 | 233 | 1,300 |
2010/12/01 | 233 | 233 | 231 | 231 | 3,100 |
2010/11/30 | 232 | 233 | 230 | 233 | 1,100 |
2010/11/29 | 225 | 230 | 225 | 226 | 3,100 |
2010/11/26 | 235 | 235 | 224 | 224 | 6,000 |
2010/11/25 | 229 | 230 | 222 | 229 | 2,700 |
2010/11/24 | 229 | 229 | 229 | 229 | 1,000 |
2010/11/22 | 229 | 230 | 224 | 230 | 1,100 |
2010/11/19 | 226 | 233 | 225 | 225 | 4,800 |
2010/11/18 | 0 | 0 | 0 | 225 | 0 |
2010/11/17 | 0 | 0 | 0 | 225 | 0 |
2010/11/16 | 0 | 0 | 0 | 225 | 0 |
2010/11/15 | 225 | 225 | 225 | 225 | 500 |
2010/11/12 | 225 | 225 | 225 | 225 | 1,500 |
2010/11/11 | 228 | 229 | 228 | 229 | 200 |
2010/11/10 | 227 | 228 | 227 | 228 | 200 |
2010/11/09 | 225 | 227 | 220 | 227 | 3,300 |
2010/11/08 | 233 | 233 | 225 | 233 | 1,600 |
2010/11/05 | 0 | 0 | 0 | 232 | 0 |
2010/11/04 | 232 | 232 | 232 | 232 | 2,000 |
2010/11/02 | 240 | 240 | 240 | 240 | 400 |
2010/11/01 | 249 | 249 | 249 | 249 | 1,700 |
2010/10/29 | 242 | 242 | 234 | 242 | 700 |
2010/10/28 | 236 | 239 | 228 | 239 | 2,700 |
2010/10/27 | 244 | 244 | 244 | 244 | 100 |
2010/10/26 | 246 | 246 | 246 | 246 | 4,100 |
2010/10/25 | 240 | 240 | 238 | 240 | 800 |
2010/10/22 | 240 | 248 | 240 | 240 | 1,900 |
2010/10/21 | 240 | 240 | 240 | 240 | 200 |
2010/10/20 | 0 | 0 | 0 | 240 | 0 |
2010/10/19 | 240 | 240 | 240 | 240 | 1,000 |
2010/10/18 | 0 | 0 | 0 | 243 | 0 |
2010/10/15 | 243 | 243 | 243 | 243 | 1,000 |
2010/10/14 | 243 | 243 | 243 | 243 | 100 |
2010/10/13 | 0 | 0 | 0 | 232 | 0 |
2010/10/12 | 234 | 240 | 232 | 232 | 1,600 |
2010/10/08 | 0 | 0 | 0 | 234 | 0 |
2010/10/07 | 232 | 234 | 232 | 234 | 1,300 |
2010/10/06 | 230 | 252 | 230 | 248 | 1,500 |
2010/10/05 | 234 | 238 | 221 | 226 | 9,100 |
2010/10/04 | 237 | 237 | 234 | 234 | 1,100 |
2010/10/01 | 249 | 249 | 245 | 245 | 2,100 |
2010/09/30 | 248 | 249 | 246 | 246 | 1,500 |
2010/09/29 | 241 | 241 | 240 | 241 | 1,300 |
2010/09/28 | 240 | 248 | 240 | 245 | 8,600 |
2010/09/27 | 259 | 264 | 251 | 253 | 17,200 |
2010/09/24 | 259 | 261 | 253 | 253 | 12,200 |
2010/09/22 | 267 | 267 | 259 | 259 | 8,800 |
2010/09/21 | 259 | 265 | 259 | 259 | 6,100 |
2010/09/17 | 265 | 265 | 259 | 259 | 1,300 |
2010/09/16 | 260 | 263 | 260 | 260 | 10,000 |
2010/09/15 | 268 | 268 | 261 | 261 | 4,000 |
2010/09/14 | 270 | 270 | 270 | 270 | 5,000 |
2010/09/13 | 0 | 0 | 0 | 262 | 0 |
2010/09/10 | 266 | 266 | 260 | 262 | 2,600 |
2010/09/09 | 0 | 0 | 0 | 266 | 0 |
2010/09/08 | 266 | 266 | 266 | 266 | 4,000 |
2010/09/07 | 266 | 271 | 266 | 266 | 10,200 |
2010/09/06 | 270 | 270 | 266 | 266 | 1,200 |
2010/09/03 | 265 | 270 | 257 | 270 | 2,600 |
2010/09/02 | 264 | 264 | 264 | 264 | 100 |
2010/09/01 | 268 | 268 | 268 | 268 | 1,900 |
2010/08/31 | 267 | 268 | 267 | 267 | 1,600 |
2010/08/30 | 265 | 265 | 252 | 260 | 4,000 |
2010/08/27 | 264 | 264 | 264 | 264 | 300 |
2010/08/26 | 265 | 265 | 265 | 265 | 3,800 |
2010/08/25 | 261 | 266 | 258 | 260 | 900 |
2010/08/24 | 260 | 260 | 260 | 260 | 2,000 |
2010/08/23 | 0 | 0 | 0 | 258 | 0 |
2010/08/20 | 253 | 258 | 253 | 258 | 200 |
2010/08/19 | 260 | 270 | 260 | 269 | 4,000 |
2010/08/18 | 260 | 260 | 260 | 260 | 100 |
2010/08/17 | 260 | 260 | 252 | 252 | 1,100 |
2010/08/16 | 265 | 265 | 265 | 265 | 1,000 |
2010/08/13 | 269 | 269 | 265 | 265 | 200 |
2010/08/12 | 0 | 0 | 0 | 262 | 0 |
2010/08/11 | 0 | 0 | 0 | 262 | 0 |
2010/08/10 | 268 | 268 | 262 | 262 | 1,100 |
2010/08/09 | 0 | 0 | 0 | 267 | 0 |
2010/08/06 | 0 | 0 | 0 | 267 | 0 |
2010/08/05 | 267 | 267 | 267 | 267 | 800 |
2010/08/04 | 261 | 267 | 261 | 267 | 6,200 |
2010/08/03 | 269 | 269 | 265 | 265 | 900 |
2010/08/02 | 275 | 275 | 260 | 260 | 3,300 |
2010/07/30 | 273 | 274 | 270 | 274 | 1,000 |
2010/07/29 | 274 | 274 | 274 | 274 | 700 |
2010/07/28 | 0 | 0 | 0 | 269 | 0 |
2010/07/27 | 269 | 269 | 269 | 269 | 100 |
2010/07/26 | 270 | 275 | 260 | 262 | 9,800 |
2010/07/23 | 267 | 267 | 267 | 267 | 1,000 |
2010/07/22 | 266 | 266 | 266 | 266 | 200 |
2010/07/21 | 270 | 270 | 270 | 270 | 3,000 |
2010/07/20 | 0 | 0 | 0 | 274 | 0 |
2010/07/16 | 0 | 0 | 0 | 274 | 0 |
2010/07/15 | 0 | 0 | 0 | 274 | 0 |
2010/07/14 | 0 | 0 | 0 | 274 | 0 |
2010/07/13 | 270 | 274 | 270 | 274 | 1,100 |
2010/07/12 | 266 | 275 | 266 | 275 | 1,200 |
2010/07/09 | 274 | 274 | 274 | 274 | 300 |
2010/07/08 | 275 | 275 | 275 | 275 | 5,700 |
2010/07/07 | 268 | 270 | 265 | 269 | 3,900 |
2010/07/06 | 265 | 265 | 264 | 264 | 700 |
2010/07/05 | 258 | 264 | 258 | 264 | 2,400 |
2010/07/02 | 0 | 0 | 0 | 258 | 0 |
2010/07/01 | 270 | 270 | 258 | 258 | 2,900 |
2010/06/30 | 268 | 271 | 264 | 266 | 1,500 |
2010/06/29 | 263 | 263 | 263 | 263 | 100 |
2010/06/28 | 271 | 271 | 260 | 271 | 15,900 |
2010/06/25 | 257 | 264 | 257 | 264 | 200 |
2010/06/24 | 261 | 265 | 261 | 265 | 2,200 |
2010/06/23 | 261 | 261 | 257 | 257 | 1,600 |
2010/06/22 | 265 | 265 | 257 | 264 | 3,100 |
2010/06/21 | 257 | 261 | 257 | 261 | 2,100 |
2010/06/18 | 253 | 254 | 253 | 254 | 1,200 |
2010/06/17 | 252 | 253 | 252 | 253 | 2,000 |
2010/06/16 | 261 | 261 | 253 | 253 | 2,000 |
2010/06/15 | 260 | 260 | 257 | 257 | 1,200 |
2010/06/14 | 260 | 260 | 260 | 260 | 300 |
2010/06/11 | 260 | 260 | 260 | 260 | 100 |
2010/06/10 | 258 | 258 | 258 | 258 | 400 |
2010/06/09 | 252 | 260 | 252 | 260 | 600 |
2010/06/08 | 0 | 0 | 0 | 249 | 0 |
2010/06/07 | 249 | 249 | 249 | 249 | 1,000 |
2010/06/04 | 0 | 0 | 0 | 257 | 0 |
2010/06/03 | 0 | 0 | 0 | 257 | 0 |
2010/06/02 | 256 | 262 | 256 | 257 | 2,700 |
2010/06/01 | 265 | 265 | 265 | 265 | 2,300 |
2010/05/31 | 259 | 268 | 258 | 262 | 1,700 |
2010/05/28 | 0 | 0 | 0 | 257 | 0 |
2010/05/27 | 256 | 258 | 256 | 257 | 1,200 |
2010/05/26 | 259 | 259 | 256 | 259 | 4,000 |
2010/05/25 | 256 | 256 | 255 | 256 | 400 |
2010/05/24 | 258 | 258 | 258 | 258 | 1,000 |
2010/05/21 | 250 | 252 | 250 | 252 | 1,500 |
2010/05/20 | 258 | 258 | 258 | 258 | 1,000 |
2010/05/19 | 253 | 261 | 253 | 261 | 1,100 |
2010/05/18 | 262 | 262 | 261 | 261 | 1,800 |
2010/05/17 | 255 | 267 | 255 | 267 | 500 |
2010/05/14 | 269 | 270 | 269 | 270 | 200 |
2010/05/13 | 0 | 0 | 0 | 270 | 0 |
2010/05/12 | 263 | 270 | 263 | 270 | 1,100 |
2010/05/11 | 261 | 270 | 261 | 270 | 1,100 |
2010/05/10 | 260 | 262 | 255 | 261 | 3,500 |
2010/05/07 | 263 | 263 | 262 | 262 | 1,200 |
2010/05/06 | 273 | 273 | 265 | 273 | 2,600 |
2010/04/30 | 270 | 280 | 270 | 272 | 29,300 |
2010/04/28 | 260 | 264 | 260 | 264 | 2,400 |
2010/04/27 | 273 | 275 | 265 | 265 | 2,000 |
2010/04/26 | 280 | 283 | 272 | 272 | 5,400 |
2010/04/23 | 273 | 273 | 272 | 272 | 3,000 |
2010/04/22 | 275 | 280 | 274 | 274 | 5,900 |
2010/04/21 | 270 | 295 | 270 | 276 | 25,100 |
2010/04/20 | 254 | 260 | 254 | 260 | 4,500 |
2010/04/19 | 259 | 259 | 259 | 259 | 100 |
2010/04/16 | 260 | 260 | 258 | 258 | 300 |
2010/04/15 | 259 | 261 | 258 | 261 | 600 |
2010/04/14 | 259 | 260 | 259 | 260 | 700 |
2010/04/13 | 253 | 255 | 253 | 255 | 600 |
2010/04/12 | 253 | 253 | 249 | 253 | 1,600 |
2010/04/09 | 250 | 253 | 250 | 253 | 200 |
2010/04/08 | 253 | 253 | 253 | 253 | 100 |
2010/04/07 | 253 | 253 | 250 | 250 | 1,000 |
2010/04/06 | 254 | 254 | 250 | 253 | 6,800 |
2010/04/05 | 254 | 259 | 254 | 255 | 1,400 |
2010/04/02 | 254 | 254 | 254 | 254 | 200 |
2010/04/01 | 261 | 261 | 261 | 261 | 2,000 |
2010/03/31 | 254 | 254 | 254 | 254 | 100 |
2010/03/30 | 255 | 255 | 230 | 248 | 2,500 |
2010/03/29 | 246 | 254 | 246 | 254 | 1,300 |
2010/03/26 | 270 | 270 | 270 | 270 | 4,300 |
2010/03/25 | 268 | 268 | 265 | 265 | 1,100 |
2010/03/24 | 270 | 270 | 268 | 268 | 4,000 |
2010/03/23 | 271 | 280 | 270 | 270 | 2,600 |
2010/03/19 | 257 | 257 | 257 | 257 | 200 |
2010/03/18 | 255 | 258 | 255 | 258 | 3,200 |
2010/03/17 | 251 | 252 | 251 | 252 | 1,000 |
2010/03/16 | 250 | 250 | 247 | 247 | 2,100 |
2010/03/15 | 250 | 250 | 250 | 250 | 2,500 |
2010/03/12 | 249 | 250 | 242 | 250 | 2,100 |
2010/03/11 | 246 | 251 | 246 | 247 | 2,300 |
2010/03/10 | 249 | 249 | 249 | 249 | 1,000 |
2010/03/09 | 242 | 249 | 242 | 249 | 900 |
2010/03/08 | 249 | 249 | 249 | 249 | 700 |
2010/03/05 | 241 | 241 | 241 | 241 | 200 |
2010/03/04 | 244 | 244 | 242 | 242 | 1,200 |
2010/03/03 | 250 | 250 | 245 | 249 | 5,300 |
2010/03/02 | 249 | 250 | 246 | 246 | 3,500 |
2010/03/01 | 249 | 249 | 245 | 249 | 3,500 |
2010/02/26 | 250 | 250 | 249 | 249 | 4,800 |
2010/02/25 | 249 | 249 | 249 | 249 | 1,000 |
2010/02/24 | 250 | 250 | 250 | 250 | 1,100 |
2010/02/23 | 242 | 242 | 242 | 242 | 1,000 |
2010/02/22 | 248 | 250 | 245 | 250 | 500 |
2010/02/17 | 240 | 240 | 240 | 240 | 100 |
2010/02/16 | 235 | 240 | 235 | 240 | 700 |
2010/02/15 | 236 | 236 | 236 | 236 | 1,100 |
2010/02/12 | 227 | 236 | 227 | 236 | 7,700 |
2010/02/04 | 259 | 259 | 259 | 259 | 100 |
2010/02/03 | 249 | 249 | 249 | 249 | 1,400 |
2010/02/02 | 253 | 260 | 253 | 260 | 1,100 |
2010/02/01 | 259 | 259 | 252 | 252 | 5,000 |
2010/01/29 | 259 | 259 | 258 | 259 | 500 |
2010/01/28 | 255 | 256 | 255 | 256 | 700 |
2010/01/27 | 251 | 256 | 251 | 256 | 1,400 |
2010/01/26 | 247 | 247 | 247 | 247 | 4,200 |
2010/01/25 | 250 | 250 | 240 | 240 | 700 |
2010/01/22 | 240 | 240 | 240 | 240 | 1,000 |
2010/01/21 | 245 | 245 | 241 | 241 | 400 |
2010/01/20 | 240 | 245 | 238 | 245 | 500 |
2010/01/19 | 244 | 245 | 244 | 245 | 1,800 |
2010/01/18 | 235 | 239 | 235 | 239 | 1,200 |
2010/01/13 | 248 | 248 | 247 | 247 | 300 |
2010/01/12 | 240 | 240 | 232 | 232 | 2,100 |
2010/01/08 | 235 | 240 | 235 | 240 | 1,100 |
2010/01/06 | 245 | 245 | 232 | 232 | 2,200 |
2010/01/05 | 245 | 245 | 224 | 232 | 6,400 |
2010/01/04 | 267 | 267 | 256 | 256 | 2,700 |