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 |
---|---|---|---|---|---|
2019/12/30 | 820 | 830 | 820 | 823 | 8,400 |
2019/12/27 | 825 | 831 | 816 | 831 | 16,900 |
2019/12/26 | 822 | 823 | 816 | 822 | 17,000 |
2019/12/25 | 814 | 823 | 808 | 816 | 22,000 |
2019/12/24 | 822 | 823 | 818 | 821 | 7,800 |
2019/12/23 | 816 | 823 | 815 | 820 | 14,900 |
2019/12/20 | 823 | 827 | 816 | 816 | 12,800 |
2019/12/19 | 827 | 831 | 823 | 823 | 11,100 |
2019/12/18 | 830 | 836 | 827 | 827 | 12,800 |
2019/12/17 | 860 | 864 | 838 | 839 | 23,300 |
2019/12/16 | 835 | 857 | 832 | 856 | 20,300 |
2019/12/13 | 830 | 834 | 821 | 834 | 16,600 |
2019/12/12 | 832 | 838 | 820 | 820 | 33,200 |
2019/12/11 | 826 | 827 | 818 | 822 | 11,700 |
2019/12/10 | 820 | 827 | 817 | 820 | 22,200 |
2019/12/09 | 853 | 858 | 816 | 820 | 48,200 |
2019/12/06 | 860 | 882 | 830 | 845 | 179,400 |
2019/12/05 | 740 | 830 | 737 | 821 | 198,500 |
2019/12/04 | 749 | 749 | 741 | 741 | 27,900 |
2019/12/03 | 740 | 746 | 738 | 742 | 19,600 |
2019/12/02 | 733 | 740 | 732 | 740 | 19,900 |
2019/11/29 | 731 | 734 | 730 | 730 | 10,300 |
2019/11/28 | 731 | 735 | 731 | 731 | 9,300 |
2019/11/27 | 741 | 742 | 730 | 732 | 24,700 |
2019/11/26 | 751 | 751 | 736 | 742 | 12,800 |
2019/11/25 | 748 | 748 | 730 | 741 | 31,300 |
2019/11/22 | 760 | 763 | 744 | 747 | 26,900 |
2019/11/21 | 771 | 772 | 759 | 759 | 11,000 |
2019/11/20 | 776 | 776 | 770 | 770 | 5,800 |
2019/11/19 | 780 | 785 | 774 | 775 | 9,000 |
2019/11/18 | 785 | 803 | 776 | 776 | 25,000 |
2019/11/15 | 775 | 783 | 774 | 782 | 8,000 |
2019/11/14 | 781 | 782 | 775 | 782 | 8,700 |
2019/11/13 | 784 | 789 | 779 | 781 | 7,600 |
2019/11/12 | 792 | 792 | 786 | 786 | 9,100 |
2019/11/11 | 797 | 798 | 785 | 792 | 7,900 |
2019/11/08 | 775 | 809 | 774 | 809 | 10,000 |
2019/11/07 | 777 | 782 | 776 | 782 | 6,100 |
2019/11/06 | 799 | 799 | 776 | 777 | 10,800 |
2019/11/05 | 806 | 810 | 793 | 793 | 10,700 |
2019/11/01 | 808 | 811 | 803 | 805 | 6,700 |
2019/10/31 | 800 | 815 | 800 | 808 | 5,400 |
2019/10/30 | 798 | 804 | 793 | 797 | 7,300 |
2019/10/29 | 771 | 800 | 769 | 791 | 27,200 |
2019/10/28 | 805 | 830 | 805 | 827 | 21,100 |
2019/10/25 | 808 | 810 | 804 | 809 | 5,400 |
2019/10/24 | 800 | 810 | 800 | 803 | 11,400 |
2019/10/23 | 773 | 796 | 771 | 796 | 13,500 |
2019/10/21 | 770 | 780 | 770 | 770 | 11,700 |
2019/10/18 | 778 | 786 | 769 | 769 | 22,600 |
2019/10/17 | 766 | 778 | 763 | 778 | 7,100 |
2019/10/16 | 775 | 785 | 762 | 772 | 22,200 |
2019/10/15 | 773 | 781 | 771 | 775 | 5,300 |
2019/10/11 | 763 | 772 | 763 | 772 | 6,900 |
2019/10/10 | 768 | 784 | 762 | 764 | 9,200 |
2019/10/09 | 765 | 773 | 764 | 770 | 6,500 |
2019/10/08 | 769 | 778 | 764 | 773 | 5,700 |
2019/10/07 | 784 | 784 | 762 | 769 | 7,700 |
2019/10/04 | 765 | 774 | 760 | 774 | 6,500 |
2019/10/03 | 777 | 778 | 768 | 768 | 9,300 |
2019/10/02 | 785 | 789 | 780 | 782 | 11,700 |
2019/10/01 | 828 | 828 | 794 | 796 | 14,500 |
2019/09/30 | 821 | 830 | 820 | 829 | 4,600 |
2019/09/27 | 836 | 844 | 827 | 831 | 7,900 |
2019/09/26 | 850 | 855 | 839 | 849 | 60,900 |
2019/09/25 | 817 | 828 | 817 | 828 | 9,200 |
2019/09/24 | 819 | 833 | 819 | 825 | 7,500 |
2019/09/20 | 816 | 822 | 815 | 819 | 4,600 |
2019/09/19 | 814 | 824 | 814 | 822 | 6,000 |
2019/09/18 | 816 | 822 | 812 | 819 | 1,900 |
2019/09/17 | 825 | 825 | 815 | 818 | 4,700 |
2019/09/13 | 828 | 838 | 820 | 826 | 21,200 |
2019/09/12 | 834 | 852 | 834 | 843 | 16,500 |
2019/09/11 | 825 | 853 | 815 | 847 | 21,800 |
2019/09/10 | 799 | 834 | 799 | 827 | 26,400 |
2019/09/09 | 777 | 810 | 764 | 810 | 36,900 |
2019/09/06 | 775 | 782 | 774 | 782 | 4,300 |
2019/09/05 | 759 | 783 | 756 | 779 | 17,300 |
2019/09/04 | 756 | 758 | 752 | 756 | 5,800 |
2019/09/03 | 750 | 763 | 750 | 757 | 9,800 |
2019/09/02 | 749 | 764 | 749 | 752 | 8,500 |
2019/08/30 | 750 | 764 | 750 | 760 | 8,900 |
2019/08/29 | 734 | 760 | 734 | 758 | 10,000 |
2019/08/28 | 758 | 767 | 751 | 764 | 6,800 |
2019/08/27 | 752 | 759 | 747 | 747 | 3,000 |
2019/08/26 | 748 | 760 | 745 | 760 | 13,300 |
2019/08/23 | 759 | 768 | 759 | 759 | 9,400 |
2019/08/22 | 766 | 768 | 758 | 764 | 9,200 |
2019/08/21 | 768 | 768 | 755 | 757 | 8,700 |
2019/08/20 | 750 | 776 | 746 | 774 | 35,600 |
2019/08/19 | 706 | 785 | 706 | 775 | 58,300 |
2019/08/16 | 728 | 733 | 701 | 701 | 40,300 |
2019/08/15 | 725 | 736 | 722 | 723 | 20,700 |
2019/08/14 | 733 | 738 | 729 | 736 | 18,200 |
2019/08/13 | 742 | 743 | 732 | 733 | 11,500 |
2019/08/09 | 740 | 750 | 738 | 742 | 18,300 |
2019/08/08 | 749 | 761 | 744 | 745 | 25,600 |
2019/08/07 | 756 | 769 | 746 | 753 | 17,600 |
2019/08/06 | 741 | 764 | 735 | 764 | 48,800 |
2019/08/05 | 769 | 780 | 748 | 758 | 78,900 |
2019/08/02 | 787 | 799 | 770 | 778 | 214,700 |
2019/08/01 | 859 | 895 | 853 | 892 | 49,800 |
2019/07/31 | 844 | 861 | 843 | 861 | 17,000 |
2019/07/30 | 850 | 855 | 841 | 845 | 18,500 |
2019/07/29 | 837 | 845 | 830 | 845 | 18,300 |
2019/07/26 | 833 | 834 | 826 | 830 | 17,000 |
2019/07/25 | 836 | 839 | 832 | 834 | 11,800 |
2019/07/24 | 841 | 843 | 831 | 832 | 9,500 |
2019/07/23 | 845 | 849 | 840 | 841 | 19,500 |
2019/07/22 | 840 | 843 | 831 | 842 | 10,100 |
2019/07/19 | 831 | 848 | 831 | 840 | 25,200 |
2019/07/18 | 850 | 851 | 821 | 829 | 44,200 |
2019/07/17 | 836 | 858 | 832 | 853 | 47,700 |
2019/07/16 | 820 | 839 | 817 | 836 | 41,200 |
2019/07/12 | 832 | 833 | 817 | 817 | 26,100 |
2019/07/11 | 828 | 843 | 826 | 831 | 21,700 |
2019/07/10 | 820 | 835 | 816 | 830 | 43,500 |
2019/07/09 | 826 | 829 | 817 | 818 | 32,400 |
2019/07/08 | 828 | 838 | 820 | 822 | 33,500 |
2019/07/05 | 829 | 833 | 824 | 828 | 26,700 |
2019/07/04 | 836 | 836 | 826 | 826 | 38,300 |
2019/07/03 | 832 | 836 | 828 | 832 | 17,600 |
2019/07/02 | 837 | 839 | 830 | 830 | 8,700 |
2019/07/01 | 834 | 836 | 828 | 835 | 19,400 |
2019/06/28 | 830 | 835 | 827 | 830 | 9,900 |
2019/06/27 | 833 | 838 | 829 | 833 | 10,600 |
2019/06/26 | 832 | 838 | 825 | 833 | 11,800 |
2019/06/25 | 845 | 845 | 823 | 830 | 20,200 |
2019/06/24 | 831 | 833 | 822 | 830 | 68,200 |
2019/06/21 | 833 | 839 | 824 | 830 | 7,100 |
2019/06/20 | 828 | 843 | 822 | 829 | 23,100 |
2019/06/19 | 820 | 828 | 818 | 820 | 17,300 |
2019/06/18 | 832 | 835 | 813 | 817 | 19,400 |
2019/06/17 | 855 | 855 | 827 | 827 | 15,600 |
2019/06/14 | 842 | 865 | 842 | 855 | 11,100 |
2019/06/13 | 850 | 853 | 840 | 842 | 11,200 |
2019/06/12 | 849 | 861 | 848 | 849 | 6,300 |
2019/06/11 | 854 | 864 | 846 | 848 | 12,000 |
2019/06/10 | 852 | 864 | 848 | 849 | 15,400 |
2019/06/07 | 837 | 861 | 831 | 845 | 24,400 |
2019/06/06 | 826 | 840 | 825 | 831 | 11,400 |
2019/06/05 | 830 | 834 | 823 | 824 | 8,800 |
2019/06/04 | 826 | 832 | 815 | 827 | 8,200 |
2019/06/03 | 833 | 859 | 820 | 821 | 29,000 |
2019/05/31 | 807 | 843 | 803 | 838 | 36,300 |
2019/05/30 | 819 | 824 | 806 | 807 | 16,700 |
2019/05/29 | 826 | 831 | 817 | 820 | 19,400 |
2019/05/28 | 826 | 832 | 823 | 829 | 11,100 |
2019/05/27 | 840 | 841 | 826 | 829 | 9,100 |
2019/05/24 | 831 | 839 | 821 | 826 | 18,900 |
2019/05/23 | 843 | 843 | 827 | 841 | 18,900 |
2019/05/22 | 840 | 853 | 832 | 841 | 16,700 |
2019/05/21 | 831 | 845 | 831 | 845 | 21,500 |
2019/05/20 | 836 | 847 | 836 | 842 | 21,200 |
2019/05/17 | 865 | 866 | 841 | 845 | 38,600 |
2019/05/16 | 892 | 893 | 863 | 863 | 34,100 |
2019/05/15 | 910 | 914 | 883 | 883 | 84,300 |
2019/05/14 | 961 | 998 | 960 | 985 | 38,700 |
2019/05/13 | 987 | 1,002 | 973 | 1,002 | 26,400 |
2019/05/10 | 977 | 985 | 965 | 972 | 15,900 |
2019/05/09 | 983 | 986 | 972 | 973 | 14,500 |
2019/05/08 | 995 | 1,000 | 985 | 987 | 8,200 |
2019/05/07 | 975 | 1,003 | 975 | 1,001 | 18,800 |
2019/04/26 | 981 | 986 | 963 | 982 | 13,800 |
2019/04/25 | 981 | 987 | 972 | 977 | 8,900 |
2019/04/24 | 967 | 980 | 965 | 971 | 16,000 |
2019/04/23 | 978 | 981 | 961 | 963 | 13,800 |
2019/04/22 | 988 | 992 | 979 | 980 | 11,600 |
2019/04/19 | 998 | 1,001 | 986 | 986 | 9,900 |
2019/04/18 | 999 | 1,003 | 990 | 990 | 13,700 |
2019/04/17 | 1,010 | 1,010 | 995 | 999 | 15,800 |
2019/04/16 | 996 | 1,003 | 994 | 999 | 8,500 |
2019/04/15 | 993 | 998 | 981 | 997 | 19,900 |
2019/04/12 | 994 | 998 | 984 | 989 | 11,200 |
2019/04/11 | 997 | 1,011 | 994 | 994 | 9,700 |
2019/04/10 | 997 | 1,002 | 990 | 1,002 | 9,600 |
2019/04/09 | 994 | 1,000 | 985 | 999 | 11,900 |
2019/04/08 | 1,000 | 1,000 | 993 | 994 | 17,100 |
2019/04/05 | 1,000 | 1,000 | 989 | 994 | 6,600 |
2019/04/04 | 988 | 998 | 985 | 993 | 10,000 |
2019/04/03 | 987 | 993 | 975 | 988 | 11,400 |
2019/04/02 | 1,005 | 1,010 | 986 | 993 | 21,900 |
2019/04/01 | 993 | 1,005 | 993 | 996 | 17,200 |
2019/03/29 | 981 | 992 | 974 | 989 | 17,700 |
2019/03/28 | 977 | 988 | 974 | 980 | 9,700 |
2019/03/27 | 968 | 983 | 967 | 983 | 19,300 |
2019/03/26 | 960 | 975 | 960 | 973 | 22,100 |
2019/03/25 | 974 | 976 | 956 | 970 | 28,200 |
2019/03/22 | 1,009 | 1,009 | 987 | 990 | 9,900 |
2019/03/20 | 994 | 1,005 | 994 | 997 | 5,900 |
2019/03/19 | 1,001 | 1,001 | 990 | 992 | 5,000 |
2019/03/18 | 1,000 | 1,012 | 990 | 1,000 | 14,700 |
2019/03/15 | 985 | 1,002 | 985 | 1,000 | 10,400 |
2019/03/14 | 1,006 | 1,006 | 977 | 985 | 14,400 |
2019/03/13 | 1,012 | 1,012 | 980 | 999 | 13,900 |
2019/03/12 | 994 | 1,009 | 990 | 1,008 | 17,300 |
2019/03/11 | 975 | 988 | 966 | 985 | 20,500 |
2019/03/08 | 987 | 988 | 966 | 972 | 36,800 |
2019/03/07 | 1,007 | 1,007 | 999 | 1,003 | 17,700 |
2019/03/06 | 1,033 | 1,034 | 1,007 | 1,015 | 24,700 |
2019/03/05 | 1,032 | 1,034 | 1,020 | 1,028 | 24,200 |
2019/03/04 | 1,029 | 1,048 | 1,029 | 1,043 | 19,400 |
2019/03/01 | 1,049 | 1,049 | 1,026 | 1,032 | 19,400 |
2019/02/28 | 1,076 | 1,076 | 1,042 | 1,049 | 22,300 |
2019/02/27 | 1,045 | 1,065 | 1,041 | 1,065 | 29,800 |
2019/02/26 | 1,068 | 1,068 | 1,031 | 1,038 | 25,100 |
2019/02/25 | 1,068 | 1,071 | 1,047 | 1,063 | 11,900 |
2019/02/22 | 1,074 | 1,077 | 1,038 | 1,049 | 36,100 |
2019/02/21 | 1,095 | 1,099 | 1,075 | 1,080 | 19,900 |
2019/02/20 | 1,084 | 1,106 | 1,081 | 1,095 | 31,100 |
2019/02/19 | 1,083 | 1,092 | 1,070 | 1,090 | 12,300 |
2019/02/18 | 1,067 | 1,084 | 1,058 | 1,079 | 26,000 |
2019/02/15 | 1,088 | 1,102 | 1,061 | 1,066 | 39,200 |
2019/02/14 | 1,122 | 1,127 | 1,082 | 1,086 | 45,300 |
2019/02/13 | 1,130 | 1,153 | 1,120 | 1,130 | 26,200 |
2019/02/12 | 1,092 | 1,132 | 1,092 | 1,118 | 24,700 |
2019/02/08 | 1,137 | 1,139 | 1,083 | 1,090 | 51,700 |
2019/02/07 | 1,181 | 1,186 | 1,149 | 1,157 | 50,100 |
2019/02/06 | 1,198 | 1,206 | 1,178 | 1,189 | 40,500 |
2019/02/05 | 1,202 | 1,211 | 1,188 | 1,194 | 42,400 |
2019/02/04 | 1,230 | 1,281 | 1,180 | 1,210 | 287,700 |
2019/02/01 | 1,165 | 1,224 | 1,156 | 1,223 | 143,500 |
2019/01/31 | 1,143 | 1,151 | 1,136 | 1,146 | 16,900 |
2019/01/30 | 1,151 | 1,153 | 1,124 | 1,129 | 29,400 |
2019/01/29 | 1,153 | 1,161 | 1,136 | 1,153 | 21,000 |
2019/01/28 | 1,163 | 1,170 | 1,151 | 1,151 | 16,500 |
2019/01/25 | 1,148 | 1,175 | 1,148 | 1,162 | 14,500 |
2019/01/24 | 1,147 | 1,161 | 1,142 | 1,146 | 13,300 |
2019/01/23 | 1,135 | 1,157 | 1,130 | 1,153 | 29,900 |
2019/01/22 | 1,124 | 1,147 | 1,124 | 1,135 | 22,200 |
2019/01/21 | 1,172 | 1,178 | 1,130 | 1,132 | 32,300 |
2019/01/18 | 1,210 | 1,211 | 1,165 | 1,171 | 40,400 |
2019/01/17 | 1,205 | 1,208 | 1,191 | 1,199 | 33,600 |
2019/01/16 | 1,202 | 1,222 | 1,200 | 1,205 | 64,500 |
2019/01/15 | 1,190 | 1,208 | 1,176 | 1,202 | 54,400 |
2019/01/11 | 1,190 | 1,202 | 1,170 | 1,194 | 53,300 |
2019/01/10 | 1,167 | 1,174 | 1,155 | 1,164 | 37,600 |
2019/01/09 | 1,191 | 1,230 | 1,169 | 1,169 | 111,500 |
2019/01/08 | 1,124 | 1,190 | 1,124 | 1,184 | 125,300 |
2019/01/07 | 1,106 | 1,138 | 1,106 | 1,123 | 109,800 |
2019/01/04 | 1,012 | 1,083 | 1,001 | 1,082 | 88,000 |