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 |
---|---|---|---|---|---|
2017/12/29 | 1,291 | 1,314 | 1,258 | 1,284 | 128,400 |
2017/12/28 | 1,315 | 1,328 | 1,288 | 1,301 | 171,500 |
2017/12/27 | 1,315 | 1,390 | 1,307 | 1,333 | 226,200 |
2017/12/26 | 1,266 | 1,321 | 1,257 | 1,315 | 154,700 |
2017/12/25 | 1,290 | 1,312 | 1,267 | 1,273 | 144,700 |
2017/12/22 | 1,375 | 1,376 | 1,289 | 1,290 | 287,900 |
2017/12/21 | 1,336 | 1,384 | 1,332 | 1,375 | 176,300 |
2017/12/20 | 1,300 | 1,370 | 1,288 | 1,366 | 345,500 |
2017/12/19 | 1,267 | 1,308 | 1,252 | 1,290 | 126,100 |
2017/12/18 | 1,325 | 1,327 | 1,238 | 1,284 | 238,400 |
2017/12/15 | 1,294 | 1,340 | 1,278 | 1,309 | 229,100 |
2017/12/14 | 1,300 | 1,345 | 1,286 | 1,323 | 269,000 |
2017/12/13 | 1,241 | 1,330 | 1,232 | 1,325 | 451,100 |
2017/12/12 | 1,231 | 1,280 | 1,211 | 1,234 | 255,100 |
2017/12/11 | 1,143 | 1,274 | 1,138 | 1,253 | 597,100 |
2017/12/08 | 1,121 | 1,152 | 1,105 | 1,137 | 165,600 |
2017/12/07 | 1,220 | 1,238 | 1,111 | 1,125 | 499,000 |
2017/12/06 | 1,146 | 1,197 | 1,117 | 1,188 | 342,000 |
2017/12/05 | 1,103 | 1,145 | 1,065 | 1,132 | 199,800 |
2017/12/04 | 1,100 | 1,188 | 1,090 | 1,129 | 283,700 |
2017/12/01 | 1,116 | 1,145 | 1,084 | 1,086 | 187,000 |
2017/11/30 | 1,105 | 1,126 | 1,064 | 1,110 | 201,400 |
2017/11/29 | 1,140 | 1,157 | 1,091 | 1,110 | 290,400 |
2017/11/28 | 1,220 | 1,221 | 1,113 | 1,124 | 477,300 |
2017/11/27 | 1,172 | 1,294 | 1,164 | 1,246 | 502,800 |
2017/11/24 | 1,170 | 1,172 | 1,137 | 1,151 | 147,200 |
2017/11/22 | 1,162 | 1,198 | 1,120 | 1,185 | 383,900 |
2017/11/21 | 1,105 | 1,168 | 1,081 | 1,159 | 460,500 |
2017/11/20 | 1,038 | 1,120 | 978 | 1,105 | 329,600 |
2017/11/17 | 1,021 | 1,055 | 998 | 1,049 | 281,200 |
2017/11/16 | 940 | 1,009 | 940 | 995 | 149,800 |
2017/11/15 | 993 | 1,008 | 933 | 948 | 258,500 |
2017/11/14 | 1,048 | 1,089 | 1,001 | 1,003 | 403,900 |
2017/11/13 | 1,017 | 1,043 | 990 | 1,032 | 158,100 |
2017/11/10 | 981 | 1,031 | 971 | 1,013 | 225,300 |
2017/11/09 | 1,021 | 1,044 | 955 | 991 | 348,400 |
2017/11/08 | 989 | 1,032 | 982 | 1,009 | 450,400 |
2017/11/07 | 997 | 1,025 | 974 | 974 | 236,600 |
2017/11/06 | 1,089 | 1,090 | 980 | 1,005 | 639,700 |
2017/11/02 | 1,095 | 1,147 | 1,060 | 1,093 | 896,300 |
2017/11/01 | 1,058 | 1,134 | 1,024 | 1,116 | 1,510,900 |
2017/10/31 | 1,049 | 1,108 | 1,009 | 1,058 | 3,687,500 |
2017/10/30 | 995 | 995 | 995 | 995 | 56,700 |
2017/10/27 | 840 | 866 | 832 | 845 | 99,400 |
2017/10/26 | 825 | 842 | 825 | 836 | 35,900 |
2017/10/25 | 845 | 845 | 825 | 825 | 56,900 |
2017/10/24 | 859 | 859 | 825 | 841 | 87,600 |
2017/10/23 | 833 | 862 | 823 | 859 | 83,900 |
2017/10/20 | 821 | 833 | 816 | 821 | 48,100 |
2017/10/19 | 827 | 844 | 817 | 819 | 47,000 |
2017/10/18 | 822 | 832 | 817 | 828 | 58,100 |
2017/10/17 | 812 | 845 | 810 | 827 | 98,700 |
2017/10/16 | 848 | 853 | 821 | 821 | 102,200 |
2017/10/13 | 873 | 875 | 835 | 844 | 175,900 |
2017/10/12 | 882 | 909 | 866 | 873 | 184,300 |
2017/10/11 | 882 | 897 | 869 | 869 | 110,300 |
2017/10/10 | 912 | 917 | 869 | 883 | 202,500 |
2017/10/06 | 907 | 913 | 903 | 908 | 55,600 |
2017/10/05 | 907 | 926 | 903 | 912 | 72,400 |
2017/10/04 | 937 | 944 | 900 | 907 | 201,700 |
2017/10/03 | 920 | 928 | 891 | 912 | 186,900 |
2017/10/02 | 927 | 944 | 903 | 918 | 258,600 |
2017/09/29 | 986 | 995 | 941 | 957 | 458,200 |
2017/09/28 | 990 | 1,057 | 983 | 1,007 | 1,009,100 |
2017/09/27 | 977 | 1,038 | 961 | 997 | 1,917,800 |
2017/09/26 | 890 | 1,030 | 883 | 1,013 | 3,792,700 |
2017/09/25 | 883 | 907 | 865 | 907 | 652,900 |
2017/09/22 | 783 | 783 | 754 | 757 | 41,800 |
2017/09/21 | 757 | 795 | 756 | 768 | 56,800 |
2017/09/20 | 771 | 773 | 754 | 757 | 54,000 |
2017/09/19 | 790 | 791 | 757 | 776 | 93,800 |
2017/09/15 | 791 | 804 | 777 | 778 | 35,200 |
2017/09/14 | 820 | 824 | 780 | 791 | 114,900 |
2017/09/13 | 810 | 837 | 801 | 818 | 87,500 |
2017/09/12 | 831 | 835 | 802 | 813 | 132,700 |
2017/09/11 | 841 | 878 | 830 | 833 | 141,600 |
2017/09/08 | 850 | 881 | 821 | 830 | 194,700 |
2017/09/07 | 820 | 876 | 816 | 859 | 521,900 |
2017/09/06 | 731 | 838 | 731 | 812 | 254,400 |
2017/09/05 | 750 | 765 | 701 | 755 | 181,500 |
2017/09/04 | 800 | 819 | 745 | 755 | 198,700 |
2017/09/01 | 762 | 790 | 742 | 790 | 164,500 |
2017/08/31 | 728 | 830 | 726 | 760 | 594,000 |
2017/08/30 | 725 | 728 | 706 | 715 | 46,700 |
2017/08/29 | 702 | 735 | 698 | 725 | 81,600 |
2017/08/28 | 720 | 722 | 704 | 714 | 75,700 |
2017/08/25 | 676 | 715 | 676 | 709 | 68,700 |
2017/08/24 | 692 | 699 | 663 | 676 | 73,600 |
2017/08/23 | 715 | 722 | 692 | 695 | 204,600 |
2017/08/22 | 639 | 695 | 636 | 690 | 204,300 |
2017/08/21 | 654 | 657 | 635 | 639 | 30,100 |
2017/08/18 | 635 | 641 | 630 | 634 | 10,400 |
2017/08/17 | 634 | 657 | 634 | 645 | 15,500 |
2017/08/16 | 615 | 633 | 615 | 633 | 17,100 |
2017/08/15 | 612 | 625 | 612 | 615 | 14,900 |
2017/08/14 | 621 | 627 | 606 | 609 | 24,000 |
2017/08/10 | 631 | 640 | 627 | 631 | 14,200 |
2017/08/09 | 649 | 649 | 629 | 635 | 25,700 |
2017/08/08 | 654 | 658 | 641 | 646 | 20,100 |
2017/08/07 | 665 | 673 | 659 | 660 | 14,600 |
2017/08/04 | 679 | 679 | 662 | 668 | 26,600 |
2017/08/03 | 648 | 679 | 642 | 679 | 37,600 |
2017/08/02 | 640 | 660 | 625 | 657 | 29,500 |
2017/08/01 | 690 | 690 | 633 | 640 | 74,100 |
2017/07/31 | 717 | 718 | 675 | 682 | 108,000 |
2017/07/28 | 666 | 692 | 656 | 672 | 54,000 |
2017/07/27 | 647 | 668 | 647 | 665 | 23,500 |
2017/07/26 | 658 | 671 | 646 | 655 | 34,300 |
2017/07/25 | 645 | 655 | 645 | 652 | 13,700 |
2017/07/24 | 645 | 648 | 640 | 644 | 13,400 |
2017/07/21 | 644 | 653 | 635 | 645 | 15,800 |
2017/07/20 | 640 | 648 | 630 | 644 | 10,500 |
2017/07/19 | 622 | 645 | 620 | 641 | 29,500 |
2017/07/18 | 658 | 658 | 636 | 636 | 30,300 |
2017/07/14 | 662 | 669 | 657 | 658 | 9,900 |
2017/07/13 | 670 | 674 | 659 | 661 | 25,700 |
2017/07/12 | 670 | 678 | 669 | 672 | 14,700 |
2017/07/11 | 662 | 677 | 662 | 675 | 20,300 |
2017/07/10 | 666 | 682 | 656 | 672 | 23,500 |
2017/07/07 | 653 | 659 | 651 | 657 | 17,600 |
2017/07/06 | 670 | 675 | 655 | 659 | 26,600 |
2017/07/05 | 667 | 674 | 648 | 670 | 39,500 |
2017/07/04 | 685 | 685 | 650 | 662 | 53,100 |
2017/07/03 | 705 | 709 | 680 | 687 | 24,700 |
2017/06/30 | 672 | 697 | 661 | 687 | 43,900 |
2017/06/29 | 671 | 685 | 664 | 684 | 36,100 |
2017/06/28 | 700 | 704 | 663 | 663 | 112,900 |
2017/06/27 | 724 | 724 | 696 | 696 | 37,900 |
2017/06/26 | 705 | 722 | 704 | 710 | 47,100 |
2017/06/23 | 720 | 732 | 691 | 702 | 117,200 |
2017/06/22 | 760 | 760 | 725 | 729 | 64,300 |
2017/06/21 | 743 | 745 | 713 | 745 | 103,700 |
2017/06/20 | 698 | 770 | 696 | 743 | 304,600 |
2017/06/19 | 710 | 716 | 685 | 691 | 208,700 |
2017/06/16 | 765 | 770 | 721 | 725 | 335,500 |
2017/06/15 | 731 | 780 | 708 | 750 | 806,900 |
2017/06/14 | 670 | 758 | 669 | 758 | 672,400 |
2017/06/13 | 649 | 663 | 649 | 658 | 24,700 |
2017/06/12 | 648 | 684 | 643 | 645 | 55,800 |
2017/06/09 | 653 | 661 | 644 | 647 | 20,800 |
2017/06/08 | 667 | 667 | 651 | 655 | 51,500 |
2017/06/07 | 633 | 670 | 627 | 670 | 81,100 |
2017/06/06 | 689 | 701 | 640 | 641 | 137,800 |
2017/06/05 | 684 | 725 | 670 | 704 | 321,700 |
2017/06/02 | 601 | 665 | 600 | 665 | 131,900 |
2017/06/01 | 615 | 625 | 604 | 605 | 65,400 |
2017/05/31 | 590 | 615 | 590 | 612 | 64,300 |
2017/05/30 | 580 | 593 | 580 | 590 | 22,900 |
2017/05/29 | 578 | 580 | 575 | 580 | 9,100 |
2017/05/26 | 585 | 585 | 572 | 578 | 16,800 |
2017/05/25 | 583 | 589 | 580 | 585 | 16,200 |
2017/05/24 | 589 | 590 | 582 | 587 | 11,900 |
2017/05/23 | 586 | 591 | 582 | 582 | 20,100 |
2017/05/22 | 591 | 592 | 584 | 589 | 13,900 |
2017/05/19 | 576 | 593 | 576 | 583 | 12,700 |
2017/05/18 | 570 | 577 | 556 | 577 | 25,500 |
2017/05/17 | 586 | 589 | 571 | 572 | 53,500 |
2017/05/16 | 598 | 609 | 577 | 587 | 282,900 |
2017/05/15 | 526 | 530 | 525 | 528 | 7,200 |
2017/05/12 | 525 | 532 | 525 | 526 | 11,400 |
2017/05/11 | 521 | 527 | 521 | 525 | 10,600 |
2017/05/10 | 527 | 533 | 522 | 522 | 8,100 |
2017/05/09 | 529 | 530 | 523 | 527 | 8,000 |
2017/05/08 | 524 | 529 | 523 | 527 | 12,100 |
2017/05/02 | 523 | 524 | 518 | 524 | 12,300 |
2017/05/01 | 529 | 529 | 520 | 522 | 12,200 |
2017/04/28 | 518 | 520 | 516 | 520 | 4,200 |
2017/04/27 | 515 | 518 | 513 | 518 | 10,300 |
2017/04/26 | 511 | 520 | 510 | 515 | 12,800 |
2017/04/25 | 506 | 512 | 506 | 510 | 3,600 |
2017/04/24 | 515 | 515 | 506 | 507 | 3,500 |
2017/04/21 | 511 | 517 | 505 | 508 | 16,000 |
2017/04/20 | 510 | 511 | 503 | 511 | 2,100 |
2017/04/19 | 510 | 513 | 506 | 507 | 4,100 |
2017/04/18 | 507 | 515 | 505 | 510 | 5,200 |
2017/04/17 | 500 | 504 | 495 | 504 | 5,700 |
2017/04/14 | 502 | 503 | 495 | 503 | 9,000 |
2017/04/13 | 502 | 505 | 495 | 502 | 12,300 |
2017/04/12 | 513 | 513 | 502 | 507 | 22,500 |
2017/04/11 | 515 | 517 | 512 | 512 | 8,000 |
2017/04/10 | 513 | 523 | 513 | 513 | 4,500 |
2017/04/07 | 510 | 521 | 510 | 514 | 6,600 |
2017/04/06 | 518 | 521 | 508 | 513 | 13,500 |
2017/04/05 | 521 | 524 | 518 | 518 | 10,400 |
2017/04/04 | 534 | 537 | 522 | 522 | 11,500 |
2017/04/03 | 539 | 539 | 534 | 534 | 4,800 |
2017/03/31 | 540 | 550 | 537 | 539 | 16,400 |
2017/03/30 | 550 | 550 | 534 | 539 | 14,000 |
2017/03/29 | 545 | 551 | 545 | 550 | 6,700 |
2017/03/28 | 555 | 558 | 550 | 550 | 2,500 |
2017/03/27 | 566 | 566 | 549 | 551 | 5,600 |
2017/03/24 | 542 | 552 | 542 | 552 | 2,700 |
2017/03/23 | 549 | 553 | 540 | 542 | 10,300 |
2017/03/22 | 545 | 556 | 545 | 545 | 11,300 |
2017/03/21 | 552 | 554 | 551 | 554 | 8,500 |
2017/03/17 | 559 | 560 | 554 | 554 | 13,100 |
2017/03/16 | 557 | 563 | 557 | 563 | 7,000 |
2017/03/15 | 575 | 579 | 557 | 565 | 16,100 |
2017/03/14 | 573 | 578 | 572 | 575 | 7,200 |
2017/03/13 | 593 | 593 | 575 | 575 | 15,300 |
2017/03/10 | 588 | 602 | 588 | 590 | 18,100 |
2017/03/09 | 583 | 595 | 582 | 585 | 19,400 |
2017/03/08 | 601 | 613 | 582 | 582 | 45,100 |
2017/03/07 | 582 | 629 | 580 | 611 | 100,700 |
2017/03/06 | 586 | 588 | 580 | 580 | 13,300 |
2017/03/03 | 586 | 586 | 580 | 585 | 6,900 |
2017/03/02 | 587 | 588 | 584 | 586 | 7,100 |
2017/03/01 | 583 | 592 | 577 | 587 | 10,500 |
2017/02/28 | 584 | 587 | 579 | 583 | 3,500 |
2017/02/27 | 590 | 590 | 577 | 583 | 13,000 |
2017/02/24 | 588 | 591 | 584 | 588 | 7,000 |
2017/02/23 | 590 | 590 | 580 | 583 | 6,900 |
2017/02/22 | 590 | 590 | 580 | 587 | 13,600 |
2017/02/21 | 561 | 585 | 561 | 584 | 24,100 |
2017/02/20 | 572 | 572 | 558 | 566 | 12,300 |
2017/02/17 | 575 | 582 | 574 | 574 | 6,900 |
2017/02/16 | 578 | 583 | 576 | 580 | 5,600 |
2017/02/15 | 585 | 585 | 576 | 583 | 6,100 |
2017/02/14 | 581 | 583 | 574 | 577 | 6,600 |
2017/02/13 | 583 | 591 | 576 | 580 | 17,800 |
2017/02/10 | 585 | 597 | 578 | 585 | 28,700 |
2017/02/09 | 570 | 581 | 570 | 581 | 17,600 |
2017/02/08 | 573 | 582 | 564 | 570 | 17,500 |
2017/02/07 | 565 | 572 | 561 | 566 | 11,300 |
2017/02/06 | 565 | 569 | 556 | 567 | 9,700 |
2017/02/03 | 564 | 574 | 560 | 563 | 10,700 |
2017/02/02 | 568 | 588 | 566 | 567 | 27,400 |
2017/02/01 | 588 | 588 | 570 | 588 | 23,700 |
2017/01/31 | 580 | 592 | 573 | 586 | 23,200 |
2017/01/30 | 595 | 596 | 564 | 589 | 30,700 |
2017/01/27 | 603 | 609 | 595 | 595 | 18,400 |
2017/01/26 | 601 | 604 | 588 | 604 | 45,000 |
2017/01/25 | 610 | 612 | 589 | 591 | 45,600 |
2017/01/24 | 596 | 618 | 593 | 610 | 81,400 |
2017/01/23 | 578 | 615 | 575 | 592 | 123,600 |
2017/01/20 | 557 | 575 | 554 | 573 | 37,700 |
2017/01/19 | 575 | 575 | 551 | 559 | 48,200 |
2017/01/18 | 558 | 579 | 542 | 579 | 78,100 |
2017/01/17 | 528 | 556 | 526 | 553 | 63,800 |
2017/01/16 | 530 | 530 | 525 | 530 | 16,100 |
2017/01/13 | 521 | 529 | 521 | 528 | 7,800 |
2017/01/12 | 529 | 531 | 520 | 521 | 16,700 |
2017/01/11 | 525 | 535 | 524 | 530 | 23,400 |
2017/01/10 | 525 | 530 | 520 | 526 | 19,500 |
2017/01/06 | 512 | 520 | 512 | 519 | 18,700 |
2017/01/05 | 513 | 520 | 513 | 520 | 15,300 |
2017/01/04 | 513 | 518 | 510 | 515 | 10,600 |