日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＮＳＤ(9759)の株価時系列情報

ＮＳＤ(9759)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
2000/12/29 10,100 10,200 10,000 10,000 14,600
2000/12/28 10,470 10,470 10,210 10,300 7,000
2000/12/27 10,500 10,500 10,310 10,470 13,900
2000/12/26 10,400 10,400 10,150 10,380 6,700
2000/12/25 10,300 10,700 10,050 10,400 21,800
2000/12/22 10,210 10,500 10,030 10,210 94,000
2000/12/21 10,050 10,500 10,050 10,210 46,800
2000/12/20 11,000 11,200 10,810 10,850 106,300
2000/12/19 11,890 11,890 11,400 11,700 44,300
2000/12/18 11,630 12,000 11,600 11,910 18,600
2000/12/15 11,510 12,000 11,500 11,830 52,300
2000/12/14 11,850 11,900 11,590 11,710 67,300
2000/12/13 11,260 11,940 11,010 11,850 125,400
2000/12/12 12,900 12,910 12,700 12,860 81,900
2000/12/11 11,990 12,480 11,790 12,480 45,300
2000/12/08 11,780 12,000 11,520 11,700 55,500
2000/12/07 11,660 11,810 11,300 11,800 43,400
2000/12/06 11,400 12,100 11,110 11,110 71,700
2000/12/05 11,100 11,100 10,500 10,610 41,200
2000/12/04 11,020 11,230 10,750 10,850 23,600
2000/12/01 10,720 11,450 10,720 11,000 47,900
2000/11/30 11,030 11,700 10,890 11,520 51,200
2000/11/29 10,500 11,100 10,460 10,900 33,100
2000/11/28 11,100 11,100 10,900 11,050 24,300
2000/11/27 11,290 11,520 11,200 11,340 13,800
2000/11/24 11,040 11,470 11,040 11,300 12,200
2000/11/22 11,770 12,000 11,100 11,240 30,800
2000/11/21 11,100 11,780 10,600 11,780 34,700
2000/11/20 10,830 11,490 10,000 11,210 75,500
2000/11/17 11,600 11,800 10,830 10,990 61,800
2000/11/16 12,000 12,050 11,900 12,000 22,500
2000/11/15 12,950 12,950 12,200 12,200 15,200
2000/11/14 11,900 12,400 11,900 12,400 38,800
2000/11/13 12,090 12,150 12,000 12,100 14,500
2000/11/10 12,720 12,800 12,650 12,790 26,100
2000/11/09 13,250 13,250 12,900 13,120 35,900
2000/11/08 12,890 13,340 12,840 13,050 29,300
2000/11/07 12,900 12,950 12,790 12,800 22,000
2000/11/06 12,200 12,950 12,200 12,900 57,900
2000/11/02 12,000 12,250 11,910 12,200 43,300
2000/11/01 11,860 12,300 11,860 12,000 30,600
2000/10/31 12,250 12,350 11,770 11,830 75,600
2000/10/30 12,120 12,290 12,050 12,150 53,200
2000/10/27 11,900 12,110 11,830 12,000 84,700
2000/10/26 12,340 12,650 12,260 12,300 64,000
2000/10/25 12,950 13,100 12,830 13,100 54,700
2000/10/24 13,100 13,600 13,100 13,550 78,100
2000/10/23 13,980 13,980 13,250 13,500 92,100
2000/10/20 13,950 13,950 13,500 13,510 69,600
2000/10/19 13,450 13,750 12,830 13,600 126,000
2000/10/18 13,490 13,940 13,000 13,850 73,000
2000/10/17 13,600 13,790 13,590 13,590 68,800
2000/10/16 14,100 14,100 13,500 13,590 97,400
2000/10/13 12,790 13,980 12,520 13,940 138,500
2000/10/12 13,090 13,400 12,430 12,720 125,800
2000/10/11 13,700 14,050 13,400 13,750 155,200
2000/10/10 13,300 13,900 13,100 13,800 135,500
2000/10/06 13,300 13,590 13,010 13,300 103,600
2000/10/05 12,980 13,400 12,950 13,380 130,600
2000/10/04 12,410 12,950 12,410 12,930 60,300
2000/10/03 12,300 12,850 12,300 12,700 63,400
2000/10/02 12,200 12,790 12,100 12,330 82,200
2000/09/29 12,510 12,510 12,200 12,310 107,500
2000/09/28 12,000 12,000 11,710 11,710 55,500
2000/09/27 12,000 12,190 11,660 12,000 73,800
2000/09/26 12,700 12,700 12,400 12,400 57,400
2000/09/25 12,940 12,980 12,760 12,900 75,700
2000/09/22 12,200 12,700 12,010 12,540 122,500
2000/09/21 12,100 12,600 12,000 12,590 246,300
2000/09/20 11,710 12,100 11,710 12,030 116,300
2000/09/19 11,650 11,890 11,500 11,700 128,700
2000/09/18 11,800 11,960 11,510 11,710 127,600
2000/09/14 11,700 12,200 11,500 11,900 294,000
2000/09/13 10,600 11,250 10,480 11,100 92,200
2000/09/12 10,350 10,900 10,350 10,640 68,700
2000/09/11 10,550 10,620 10,080 10,150 33,100
2000/09/08 10,480 10,750 10,410 10,750 106,200
2000/09/07 10,330 10,470 10,200 10,200 101,200
2000/09/06 10,000 10,200 9,900 10,130 52,400
2000/09/05 10,300 10,400 10,000 10,200 54,000
2000/09/04 10,500 10,550 10,300 10,550 46,900
2000/09/01 10,680 10,900 10,350 10,550 98,500
2000/08/31 10,450 10,650 10,350 10,550 113,800
2000/08/30 10,380 10,500 10,210 10,450 153,300
2000/08/29 9,900 10,400 9,900 10,200 137,500
2000/08/28 10,100 10,400 9,800 9,900 120,600
2000/08/25 9,360 10,100 9,250 10,100 67,100
2000/08/24 9,600 9,600 9,200 9,210 68,600
2000/08/23 9,700 9,700 9,490 9,700 48,200
2000/08/22 9,650 9,650 9,400 9,640 20,400
2000/08/21 9,580 9,700 9,510 9,650 17,400
2000/08/18 9,530 9,600 9,510 9,600 14,400
2000/08/17 9,500 9,600 9,500 9,520 14,300
2000/08/16 10,190 10,190 9,510 9,730 30,900
2000/08/15 10,700 10,700 10,200 10,310 31,900
2000/08/14 10,500 10,700 10,410 10,530 64,700
2000/08/11 9,900 10,430 9,800 10,420 114,200
2000/08/10 9,340 10,350 9,280 9,890 222,200
2000/08/09 8,350 9,350 8,200 9,350 107,000
2000/08/08 8,530 8,630 8,340 8,350 92,200
2000/08/07 8,780 9,080 8,700 8,730 36,400
2000/08/04 9,000 9,100 8,710 8,900 49,600
2000/08/03 9,190 9,330 9,130 9,250 18,000
2000/08/02 8,900 9,440 8,900 9,350 12,800
2000/08/01 9,200 9,200 8,900 8,910 25,600
2000/07/31 8,830 8,840 8,500 8,600 89,100
2000/07/28 9,470 9,660 9,330 9,500 20,700
2000/07/27 9,800 9,850 9,400 9,750 22,900
2000/07/26 9,950 9,950 9,700 9,810 13,100
2000/07/25 9,900 10,090 9,800 9,850 19,600
2000/07/24 9,700 9,900 9,400 9,900 13,200
2000/07/21 9,990 9,990 9,700 9,700 11,600
2000/07/19 9,900 10,150 9,900 10,090 21,600
2000/07/18 9,950 10,200 9,950 10,000 33,500
2000/07/17 9,990 10,050 9,900 10,050 11,800
2000/07/14 10,200 10,230 9,800 10,010 14,900
2000/07/13 9,800 10,200 9,800 10,010 41,400
2000/07/12 10,010 10,090 9,930 9,990 36,200
2000/07/11 10,150 10,150 9,910 9,970 20,700
2000/07/10 10,150 10,210 9,990 10,150 10,400
2000/07/07 10,000 10,300 10,000 10,180 17,700
2000/07/06 10,400 10,400 9,910 10,260 27,400
2000/07/05 10,300 10,400 10,210 10,350 55,500
2000/07/04 10,300 10,300 10,150 10,150 20,300
2000/07/03 10,200 10,240 10,170 10,200 20,400
2000/06/30 10,210 10,280 10,050 10,200 38,100
2000/06/29 10,000 10,050 9,960 10,020 26,100
2000/06/28 10,200 10,200 10,000 10,010 7,600
2000/06/27 10,000 10,300 10,000 10,200 12,200
2000/06/26 10,210 10,500 10,150 10,300 24,700
2000/06/23 10,000 10,240 9,970 10,200 44,300
2000/06/22 10,000 10,100 9,990 10,050 37,000
2000/06/21 10,000 10,100 9,910 10,000 39,900
2000/06/20 9,730 10,190 9,730 10,190 18,600
2000/06/19 9,650 9,830 9,650 9,830 23,600
2000/06/16 9,500 10,000 9,500 9,790 14,500
2000/06/15 9,900 10,010 9,800 10,000 55,000
2000/06/14 10,000 10,100 9,850 9,950 65,200
2000/06/13 9,700 9,990 9,700 9,990 39,800
2000/06/12 9,720 9,760 9,650 9,700 20,300
2000/06/09 9,830 9,930 9,700 9,700 45,700
2000/06/08 10,400 10,400 9,980 10,030 21,100
2000/06/07 10,170 10,470 9,990 10,000 38,800
2000/06/06 11,000 11,050 10,750 10,770 35,400
2000/06/05 11,400 11,400 10,200 10,950 35,300
2000/06/02 9,900 11,100 9,840 11,000 187,000
2000/06/01 9,930 10,090 9,550 10,000 52,500
2000/05/31 9,430 9,930 9,200 9,930 41,300
2000/05/30 8,700 9,300 8,700 9,050 50,500
2000/05/29 8,300 8,590 8,300 8,590 31,600
2000/05/26 8,300 8,450 8,200 8,200 73,900
2000/05/25 8,050 8,500 8,050 8,400 61,000
2000/05/24 7,990 8,170 7,600 8,000 84,700
2000/05/23 7,810 8,150 7,810 8,090 108,500
2000/05/22 8,090 8,160 8,000 8,010 45,500
2000/05/19 9,500 9,600 8,800 8,990 113,200
2000/05/18 9,910 9,930 9,720 9,800 30,600
2000/05/17 9,780 10,300 9,780 10,300 61,700
2000/05/16 9,900 10,000 9,580 9,580 91,100
2000/05/15 9,830 9,990 9,830 9,830 66,600
2000/05/12 10,090 10,700 9,990 10,000 90,500
2000/05/11 10,650 10,660 9,980 10,290 81,700
2000/05/10 11,400 11,460 10,950 11,250 38,000
2000/05/09 11,490 11,700 10,800 11,600 30,200
2000/05/08 11,700 11,900 11,620 11,750 27,300
2000/05/02 11,500 11,950 11,500 11,500 84,600
2000/05/01 10,500 11,430 10,500 11,400 44,700
2000/04/28 10,600 10,610 10,350 10,500 51,000
2000/04/27 11,000 11,200 10,810 11,000 78,200
2000/04/26 10,550 10,900 10,550 10,900 37,400
2000/04/25 10,000 10,480 9,880 10,480 26,900
2000/04/24 10,500 10,700 10,350 10,580 27,300
2000/04/21 10,930 10,930 10,400 10,700 46,800
2000/04/20 9,930 10,350 9,870 10,350 58,300
2000/04/19 8,800 9,350 8,800 9,350 39,400
2000/04/18 8,900 8,900 7,600 8,350 77,200
2000/04/17 8,600 8,600 8,000 8,000 86,900
2000/04/14 10,000 10,250 9,860 10,000 59,700
2000/04/13 9,910 10,100 9,850 9,900 46,200
2000/04/12 11,390 11,500 10,320 10,410 54,400
2000/04/11 9,810 11,600 9,810 11,550 316,700
2000/04/10 9,890 10,010 9,650 10,010 57,400
2000/04/07 9,300 9,600 9,120 9,590 73,400
2000/04/06 9,500 9,600 9,080 9,400 33,700
2000/04/05 9,730 9,800 9,330 9,500 218,500
2000/04/04 10,100 10,200 9,800 10,100 32,900
2000/04/03 9,950 10,300 9,730 10,300 97,100
2000/03/31 9,810 9,950 9,750 9,850 44,300
2000/03/30 10,300 11,000 10,300 10,310 104,400
2000/03/29 9,100 10,000 9,100 10,000 81,200
2000/03/28 9,450 9,720 8,800 9,000 61,300
2000/03/28 1 -> 1.20 分割
2000/03/27 11,750 11,750 10,530 11,000 67,500
2000/03/24 12,510 12,700 11,750 11,750 20,900
2000/03/23 13,130 13,130 12,600 12,610 27,100
2000/03/22 13,650 13,750 12,890 12,930 38,000
2000/03/21 13,900 13,900 13,500 13,670 34,500
2000/03/17 14,000 14,090 13,550 13,910 105,800
2000/03/16 12,990 13,800 12,990 13,630 111,200
2000/03/15 11,720 12,930 11,650 12,900 61,400
2000/03/14 11,050 11,900 11,050 11,740 56,700
2000/03/13 12,450 12,450 11,650 11,650 56,500
2000/03/10 13,800 13,990 13,500 13,650 75,800
2000/03/09 14,300 14,700 13,610 14,000 88,000
2000/03/08 13,900 14,900 13,600 14,500 60,900
2000/03/07 14,000 14,100 13,200 13,990 74,900
2000/03/06 16,480 16,740 14,280 14,280 56,300
2000/03/03 16,700 16,800 15,600 16,280 80,800
2000/03/02 18,000 18,010 16,800 17,300 228,800
2000/03/01 16,000 17,900 15,600 17,900 385,700
2000/02/29 16,350 16,350 15,500 15,900 84,300
2000/02/28 16,100 16,250 15,700 15,950 92,900
2000/02/25 16,100 16,460 15,200 16,250 226,300
2000/02/24 14,030 15,900 13,920 15,900 222,600
2000/02/23 13,900 14,400 13,100 13,900 25,700
2000/02/22 16,000 16,100 14,100 14,100 32,900
2000/02/21 15,300 16,500 15,100 16,100 65,400
2000/02/18 13,580 15,300 13,500 15,300 61,300
2000/02/17 13,060 13,690 13,000 13,300 24,100
2000/02/16 12,000 12,950 12,000 12,950 30,400
2000/02/15 12,150 12,400 11,600 12,000 16,000
2000/02/14 11,280 12,000 11,280 11,950 15,500
2000/02/10 11,800 11,800 11,380 11,380 4,500
2000/02/09 12,200 12,200 11,500 11,600 9,500
2000/02/08 12,200 12,400 12,000 12,000 4,300
2000/02/07 11,500 12,200 11,490 12,200 9,300
2000/02/04 11,800 12,000 11,500 11,510 12,500
2000/02/03 12,650 12,650 11,640 11,990 7,800
2000/02/02 12,980 13,100 12,600 12,850 2,300
2000/02/01 13,110 13,110 12,450 12,980 12,700
2000/01/31 12,910 13,300 12,910 13,000 5,200
2000/01/28 13,000 13,100 12,500 12,900 19,700
2000/01/27 13,000 13,000 12,700 12,850 2,500
2000/01/26 13,100 13,100 12,800 13,000 1,400
2000/01/25 12,300 12,900 12,300 12,700 4,400
2000/01/24 12,200 13,300 12,200 13,100 7,100
2000/01/21 11,250 12,200 11,210 12,200 2,700
2000/01/20 11,600 11,650 11,210 11,400 6,600
2000/01/19 12,000 12,200 11,550 11,800 5,100
2000/01/18 12,510 12,750 12,400 12,400 2,800
2000/01/17 12,900 13,000 12,000 12,290 2,500
2000/01/14 12,960 13,200 12,000 12,300 4,900
2000/01/13 13,600 13,600 12,810 12,810 3,200
2000/01/12 14,000 14,000 13,490 13,600 7,700
2000/01/11 14,000 14,200 13,690 14,200 12,300
2000/01/07 11,300 12,300 10,600 12,200 9,300
2000/01/06 13,510 14,200 11,800 12,100 10,500
2000/01/05 14,030 14,030 12,990 13,210 15,400
2000/01/04 15,100 15,300 14,440 14,500 4,900

このページの先頭へ