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 |
---|---|---|---|---|---|
2016/12/30 | 508 | 510 | 503 | 508 | 19,800 |
2016/12/29 | 510 | 513 | 508 | 510 | 5,800 |
2016/12/28 | 505 | 518 | 505 | 513 | 18,500 |
2016/12/27 | 505 | 505 | 500 | 500 | 33,000 |
2016/12/26 | 511 | 511 | 505 | 506 | 31,700 |
2016/12/22 | 516 | 517 | 512 | 512 | 27,200 |
2016/12/21 | 521 | 525 | 519 | 519 | 30,400 |
2016/12/20 | 525 | 525 | 522 | 523 | 12,600 |
2016/12/19 | 534 | 534 | 522 | 525 | 13,200 |
2016/12/16 | 530 | 536 | 528 | 530 | 11,100 |
2016/12/15 | 534 | 535 | 525 | 525 | 16,200 |
2016/12/14 | 528 | 532 | 524 | 531 | 19,500 |
2016/12/13 | 522 | 528 | 520 | 528 | 12,500 |
2016/12/12 | 525 | 526 | 520 | 526 | 13,700 |
2016/12/09 | 522 | 528 | 522 | 525 | 9,100 |
2016/12/08 | 530 | 530 | 522 | 525 | 13,300 |
2016/12/07 | 522 | 524 | 521 | 523 | 10,400 |
2016/12/06 | 528 | 530 | 517 | 522 | 10,900 |
2016/12/05 | 519 | 525 | 513 | 525 | 24,500 |
2016/12/02 | 520 | 524 | 510 | 516 | 36,500 |
2016/12/01 | 537 | 537 | 523 | 523 | 29,000 |
2016/11/30 | 533 | 533 | 522 | 528 | 24,000 |
2016/11/29 | 534 | 534 | 529 | 529 | 9,800 |
2016/11/28 | 534 | 537 | 530 | 534 | 13,400 |
2016/11/25 | 548 | 548 | 535 | 538 | 10,400 |
2016/11/24 | 542 | 547 | 540 | 547 | 10,200 |
2016/11/22 | 534 | 540 | 526 | 539 | 10,700 |
2016/11/21 | 538 | 540 | 529 | 532 | 19,000 |
2016/11/18 | 543 | 544 | 535 | 537 | 15,400 |
2016/11/17 | 537 | 540 | 530 | 540 | 7,600 |
2016/11/16 | 530 | 542 | 530 | 537 | 18,700 |
2016/11/15 | 521 | 527 | 521 | 527 | 9,600 |
2016/11/14 | 513 | 530 | 513 | 522 | 15,500 |
2016/11/11 | 523 | 524 | 518 | 518 | 11,800 |
2016/11/10 | 519 | 525 | 517 | 520 | 17,000 |
2016/11/09 | 542 | 543 | 480 | 497 | 53,600 |
2016/11/08 | 548 | 550 | 542 | 542 | 12,600 |
2016/11/07 | 559 | 563 | 540 | 551 | 19,600 |
2016/11/04 | 560 | 570 | 558 | 558 | 13,400 |
2016/11/02 | 571 | 575 | 561 | 562 | 21,800 |
2016/11/01 | 590 | 590 | 575 | 579 | 18,800 |
2016/10/31 | 579 | 587 | 569 | 580 | 24,800 |
2016/10/28 | 571 | 578 | 568 | 578 | 13,400 |
2016/10/27 | 563 | 570 | 560 | 569 | 16,300 |
2016/10/26 | 572 | 572 | 563 | 568 | 8,400 |
2016/10/25 | 580 | 581 | 564 | 567 | 15,300 |
2016/10/24 | 570 | 579 | 561 | 574 | 14,400 |
2016/10/21 | 579 | 587 | 560 | 564 | 34,600 |
2016/10/20 | 578 | 617 | 575 | 583 | 207,900 |
2016/10/19 | 550 | 565 | 550 | 557 | 9,500 |
2016/10/18 | 563 | 572 | 549 | 550 | 27,000 |
2016/10/17 | 565 | 572 | 564 | 570 | 6,100 |
2016/10/14 | 566 | 576 | 564 | 565 | 6,200 |
2016/10/13 | 565 | 577 | 565 | 573 | 16,300 |
2016/10/12 | 575 | 575 | 567 | 570 | 14,900 |
2016/10/11 | 580 | 588 | 569 | 577 | 18,400 |
2016/10/07 | 588 | 591 | 570 | 578 | 26,300 |
2016/10/06 | 584 | 598 | 584 | 591 | 23,900 |
2016/10/05 | 581 | 593 | 577 | 590 | 21,400 |
2016/10/04 | 556 | 595 | 556 | 580 | 52,200 |
2016/10/03 | 567 | 570 | 560 | 563 | 18,400 |
2016/09/30 | 551 | 558 | 541 | 554 | 25,200 |
2016/09/29 | 554 | 557 | 549 | 552 | 27,900 |
2016/09/28 | 565 | 584 | 553 | 557 | 34,900 |
2016/09/27 | 575 | 599 | 567 | 580 | 87,000 |
2016/09/26 | 599 | 599 | 572 | 578 | 39,300 |
2016/09/23 | 600 | 608 | 589 | 599 | 42,600 |
2016/09/21 | 584 | 600 | 555 | 590 | 44,700 |
2016/09/20 | 597 | 625 | 577 | 584 | 86,900 |
2016/09/16 | 570 | 600 | 562 | 590 | 101,100 |
2016/09/15 | 546 | 574 | 546 | 569 | 64,100 |
2016/09/14 | 535 | 588 | 535 | 570 | 136,900 |
2016/09/13 | 536 | 546 | 534 | 540 | 28,200 |
2016/09/12 | 544 | 544 | 530 | 537 | 14,700 |
2016/09/09 | 538 | 550 | 536 | 546 | 29,900 |
2016/09/08 | 533 | 535 | 528 | 535 | 10,700 |
2016/09/07 | 530 | 534 | 521 | 531 | 17,600 |
2016/09/06 | 530 | 535 | 525 | 527 | 19,800 |
2016/09/05 | 522 | 529 | 521 | 529 | 17,500 |
2016/09/02 | 519 | 522 | 515 | 522 | 13,500 |
2016/09/01 | 520 | 521 | 515 | 515 | 16,800 |
2016/08/31 | 519 | 520 | 515 | 520 | 10,500 |
2016/08/30 | 518 | 523 | 515 | 519 | 12,600 |
2016/08/29 | 525 | 529 | 517 | 517 | 10,000 |
2016/08/26 | 539 | 540 | 520 | 524 | 23,600 |
2016/08/25 | 532 | 545 | 532 | 540 | 17,200 |
2016/08/24 | 532 | 547 | 530 | 531 | 16,200 |
2016/08/23 | 527 | 535 | 523 | 527 | 8,700 |
2016/08/22 | 519 | 553 | 519 | 527 | 43,900 |
2016/08/19 | 515 | 525 | 515 | 515 | 6,700 |
2016/08/18 | 516 | 517 | 510 | 514 | 10,100 |
2016/08/17 | 516 | 520 | 516 | 516 | 9,800 |
2016/08/16 | 518 | 537 | 516 | 524 | 31,400 |
2016/08/15 | 514 | 516 | 508 | 513 | 10,300 |
2016/08/12 | 519 | 525 | 509 | 515 | 23,900 |
2016/08/10 | 513 | 534 | 513 | 520 | 16,600 |
2016/08/09 | 512 | 521 | 512 | 515 | 13,900 |
2016/08/08 | 518 | 523 | 518 | 519 | 10,400 |
2016/08/05 | 525 | 525 | 518 | 518 | 12,700 |
2016/08/04 | 523 | 529 | 516 | 516 | 45,500 |
2016/08/03 | 542 | 549 | 525 | 536 | 78,700 |
2016/08/02 | 511 | 620 | 511 | 555 | 794,700 |
2016/08/01 | 507 | 525 | 507 | 520 | 31,400 |
2016/07/29 | 521 | 530 | 512 | 529 | 21,200 |
2016/07/28 | 520 | 523 | 515 | 516 | 18,500 |
2016/07/27 | 521 | 534 | 521 | 527 | 19,500 |
2016/07/26 | 546 | 563 | 520 | 522 | 57,700 |
2016/07/25 | 561 | 564 | 540 | 540 | 39,100 |
2016/07/22 | 545 | 569 | 532 | 553 | 47,800 |
2016/07/21 | 567 | 570 | 543 | 545 | 74,800 |
2016/07/20 | 560 | 564 | 550 | 561 | 19,200 |
2016/07/19 | 572 | 572 | 539 | 560 | 45,600 |
2016/07/15 | 564 | 579 | 558 | 571 | 45,000 |
2016/07/14 | 563 | 570 | 556 | 564 | 27,700 |
2016/07/13 | 575 | 583 | 556 | 560 | 101,900 |
2016/07/12 | 607 | 609 | 566 | 573 | 126,600 |
2016/07/11 | 581 | 600 | 565 | 584 | 100,200 |
2016/07/08 | 575 | 597 | 563 | 579 | 468,000 |
2016/07/07 | 503 | 605 | 503 | 605 | 1,151,800 |
2016/07/06 | 510 | 511 | 500 | 505 | 28,300 |
2016/07/05 | 544 | 544 | 519 | 525 | 20,700 |
2016/07/04 | 512 | 543 | 507 | 540 | 46,800 |
2016/07/01 | 508 | 516 | 501 | 510 | 19,300 |
2016/06/30 | 518 | 523 | 504 | 508 | 15,800 |
2016/06/29 | 505 | 525 | 495 | 508 | 50,900 |
2016/06/28 | 507 | 507 | 485 | 499 | 31,900 |
2016/06/27 | 501 | 525 | 500 | 506 | 34,500 |
2016/06/24 | 569 | 571 | 471 | 490 | 91,700 |
2016/06/23 | 577 | 577 | 555 | 564 | 26,400 |
2016/06/22 | 586 | 589 | 551 | 567 | 22,900 |
2016/06/21 | 589 | 598 | 571 | 586 | 36,600 |
2016/06/20 | 550 | 589 | 540 | 589 | 62,600 |
2016/06/17 | 536 | 548 | 536 | 537 | 38,400 |
2016/06/16 | 559 | 569 | 526 | 539 | 82,200 |
2016/06/15 | 555 | 578 | 543 | 556 | 140,800 |
2016/06/14 | 618 | 619 | 560 | 566 | 121,100 |
2016/06/13 | 640 | 640 | 618 | 624 | 118,800 |
2016/06/10 | 668 | 668 | 648 | 651 | 103,400 |
2016/06/09 | 690 | 690 | 661 | 667 | 312,600 |
2016/06/08 | 646 | 707 | 641 | 683 | 638,700 |
2016/06/07 | 687 | 694 | 640 | 640 | 385,800 |
2016/06/06 | 702 | 728 | 686 | 694 | 400,100 |
2016/06/03 | 667 | 734 | 661 | 716 | 1,675,200 |
2016/06/02 | 647 | 755 | 642 | 670 | 3,688,500 |
2016/06/01 | 567 | 665 | 567 | 665 | 1,084,700 |
2016/05/31 | 566 | 574 | 562 | 565 | 30,200 |
2016/05/30 | 561 | 572 | 560 | 567 | 40,200 |
2016/05/27 | 573 | 574 | 570 | 570 | 31,300 |
2016/05/26 | 599 | 599 | 577 | 583 | 20,500 |
2016/05/25 | 600 | 600 | 590 | 597 | 21,400 |
2016/05/24 | 588 | 599 | 583 | 595 | 24,600 |
2016/05/23 | 588 | 594 | 583 | 587 | 23,200 |
2016/05/20 | 589 | 589 | 567 | 582 | 33,000 |
2016/05/19 | 555 | 582 | 555 | 574 | 35,600 |
2016/05/18 | 616 | 619 | 560 | 572 | 104,200 |
2016/05/17 | 670 | 670 | 627 | 628 | 105,000 |
2016/05/16 | 684 | 690 | 670 | 686 | 38,300 |
2016/05/13 | 696 | 696 | 679 | 679 | 25,600 |
2016/05/12 | 700 | 700 | 683 | 692 | 26,500 |
2016/05/11 | 693 | 708 | 690 | 701 | 28,000 |
2016/05/10 | 680 | 694 | 680 | 691 | 15,500 |
2016/05/09 | 661 | 694 | 661 | 680 | 29,500 |
2016/05/06 | 669 | 679 | 667 | 669 | 11,300 |
2016/05/02 | 672 | 686 | 665 | 669 | 30,700 |
2016/04/28 | 690 | 700 | 685 | 689 | 23,300 |
2016/04/27 | 701 | 704 | 687 | 688 | 16,000 |
2016/04/26 | 711 | 714 | 682 | 686 | 26,600 |
2016/04/25 | 715 | 716 | 700 | 708 | 25,700 |
2016/04/22 | 711 | 719 | 703 | 712 | 30,400 |
2016/04/21 | 709 | 727 | 709 | 719 | 34,700 |
2016/04/20 | 706 | 722 | 700 | 709 | 41,800 |
2016/04/19 | 686 | 710 | 686 | 706 | 41,600 |
2016/04/18 | 708 | 710 | 686 | 688 | 30,500 |
2016/04/15 | 704 | 724 | 701 | 720 | 24,000 |
2016/04/14 | 721 | 733 | 710 | 719 | 30,900 |
2016/04/13 | 725 | 725 | 710 | 710 | 29,700 |
2016/04/12 | 698 | 727 | 698 | 700 | 35,500 |
2016/04/11 | 683 | 705 | 666 | 704 | 42,400 |
2016/04/08 | 650 | 699 | 645 | 690 | 54,500 |
2016/04/07 | 670 | 694 | 658 | 670 | 24,600 |
2016/04/06 | 650 | 680 | 650 | 668 | 50,700 |
2016/04/05 | 699 | 713 | 657 | 660 | 64,500 |
2016/04/04 | 740 | 746 | 708 | 708 | 38,600 |
2016/04/01 | 788 | 791 | 737 | 744 | 84,000 |
2016/03/31 | 789 | 807 | 782 | 783 | 35,400 |
2016/03/30 | 800 | 808 | 783 | 785 | 25,600 |
2016/03/29 | 782 | 810 | 779 | 800 | 35,600 |
2016/03/28 | 796 | 808 | 778 | 778 | 33,100 |
2016/03/25 | 815 | 815 | 789 | 800 | 31,400 |
2016/03/24 | 790 | 810 | 781 | 810 | 40,200 |
2016/03/23 | 806 | 811 | 794 | 795 | 25,300 |
2016/03/22 | 780 | 827 | 780 | 805 | 59,700 |
2016/03/18 | 784 | 794 | 775 | 777 | 44,500 |
2016/03/17 | 812 | 830 | 798 | 799 | 48,600 |
2016/03/16 | 815 | 835 | 806 | 806 | 38,100 |
2016/03/15 | 810 | 841 | 810 | 817 | 47,000 |
2016/03/14 | 821 | 841 | 820 | 825 | 57,700 |
2016/03/11 | 813 | 825 | 780 | 810 | 70,600 |
2016/03/10 | 799 | 842 | 799 | 832 | 113,500 |
2016/03/09 | 804 | 804 | 768 | 790 | 58,300 |
2016/03/08 | 841 | 850 | 780 | 806 | 128,700 |
2016/03/07 | 823 | 872 | 814 | 820 | 92,300 |
2016/03/04 | 760 | 843 | 755 | 810 | 179,100 |
2016/03/03 | 727 | 780 | 727 | 763 | 116,900 |
2016/03/02 | 734 | 749 | 724 | 724 | 56,500 |
2016/03/01 | 714 | 726 | 702 | 722 | 36,300 |
2016/02/29 | 720 | 734 | 712 | 724 | 29,100 |
2016/02/26 | 731 | 744 | 712 | 714 | 38,100 |
2016/02/25 | 705 | 748 | 705 | 728 | 39,000 |
2016/02/24 | 676 | 729 | 673 | 701 | 99,900 |
2016/02/23 | 741 | 764 | 716 | 716 | 76,100 |
2016/02/22 | 705 | 757 | 705 | 735 | 72,600 |
2016/02/19 | 694 | 725 | 690 | 720 | 132,600 |
2016/02/18 | 704 | 748 | 684 | 724 | 128,100 |
2016/02/17 | 680 | 718 | 666 | 674 | 99,400 |
2016/02/16 | 654 | 719 | 651 | 690 | 128,400 |
2016/02/15 | 667 | 684 | 644 | 664 | 171,900 |
2016/02/12 | 666 | 697 | 613 | 627 | 212,100 |
2016/02/10 | 780 | 790 | 730 | 756 | 106,300 |
2016/02/09 | 782 | 800 | 770 | 773 | 106,300 |
2016/02/08 | 799 | 845 | 781 | 839 | 76,700 |
2016/02/05 | 830 | 846 | 791 | 816 | 120,700 |
2016/02/04 | 900 | 930 | 858 | 860 | 99,700 |
2016/02/03 | 918 | 940 | 895 | 902 | 154,500 |
2016/02/02 | 965 | 1,086 | 958 | 973 | 634,100 |
2016/02/01 | 964 | 1,009 | 953 | 1,009 | 335,100 |
2016/01/29 | 864 | 870 | 828 | 859 | 139,400 |
2016/01/28 | 855 | 891 | 850 | 875 | 55,500 |
2016/01/27 | 866 | 893 | 860 | 864 | 64,000 |
2016/01/26 | 880 | 882 | 841 | 843 | 120,000 |
2016/01/25 | 845 | 910 | 839 | 893 | 126,300 |
2016/01/22 | 825 | 888 | 816 | 871 | 202,400 |
2016/01/21 | 830 | 868 | 790 | 794 | 192,900 |
2016/01/20 | 915 | 921 | 826 | 828 | 121,500 |
2016/01/19 | 886 | 921 | 886 | 920 | 95,700 |
2016/01/18 | 846 | 897 | 840 | 883 | 147,100 |
2016/01/15 | 955 | 1,017 | 903 | 906 | 153,000 |
2016/01/14 | 957 | 965 | 921 | 932 | 158,400 |
2016/01/13 | 1,013 | 1,042 | 994 | 996 | 120,200 |
2016/01/12 | 1,064 | 1,092 | 991 | 995 | 180,300 |
2016/01/08 | 995 | 1,175 | 986 | 1,094 | 338,900 |
2016/01/07 | 1,065 | 1,074 | 1,022 | 1,022 | 128,900 |
2016/01/06 | 1,041 | 1,100 | 1,040 | 1,091 | 154,900 |
2016/01/05 | 1,081 | 1,088 | 1,032 | 1,061 | 156,800 |
2016/01/04 | 1,135 | 1,162 | 1,103 | 1,107 | 164,900 |