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
2003/12/30 1,872 1,920 1,860 1,920 51,900
2003/12/29 1,810 1,852 1,810 1,842 42,500
2003/12/26 1,800 1,818 1,798 1,810 36,400
2003/12/25 1,820 1,822 1,790 1,799 78,400
2003/12/24 1,828 1,871 1,820 1,844 174,300
2003/12/22 1,806 1,830 1,806 1,823 85,800
2003/12/19 1,821 1,825 1,812 1,819 100,100
2003/12/18 1,821 1,842 1,814 1,822 98,600
2003/12/17 1,860 1,863 1,819 1,820 118,600
2003/12/16 1,850 1,875 1,837 1,859 175,400
2003/12/15 1,890 1,937 1,880 1,930 138,900
2003/12/12 1,835 1,860 1,816 1,827 156,600
2003/12/11 1,811 1,831 1,795 1,807 133,000
2003/12/10 1,830 1,880 1,805 1,809 152,900
2003/12/09 1,900 1,914 1,815 1,826 204,500
2003/12/08 1,960 1,960 1,900 1,905 111,600
2003/12/05 1,946 2,020 1,939 1,990 351,900
2003/12/04 1,857 1,935 1,856 1,916 262,800
2003/12/03 1,880 1,913 1,814 1,827 187,000
2003/12/02 1,959 1,962 1,874 1,882 115,100
2003/12/01 1,870 1,914 1,850 1,899 97,900
2003/11/28 1,940 1,940 1,878 1,899 51,900
2003/11/27 1,930 1,941 1,890 1,921 77,000
2003/11/26 1,924 1,954 1,900 1,931 126,400
2003/11/25 1,903 1,964 1,870 1,954 198,900
2003/11/21 1,815 1,833 1,800 1,813 79,100
2003/11/20 1,830 1,888 1,800 1,875 319,300
2003/11/19 1,662 1,770 1,662 1,770 198,300
2003/11/18 1,680 1,743 1,634 1,742 116,100
2003/11/17 1,770 1,770 1,695 1,710 147,300
2003/11/14 1,878 1,882 1,781 1,783 87,200
2003/11/13 1,900 1,940 1,864 1,893 312,300
2003/11/12 1,710 1,802 1,700 1,788 348,800
2003/11/11 1,748 1,748 1,640 1,680 181,800
2003/11/10 1,850 1,850 1,721 1,770 355,600
2003/11/07 1,900 1,920 1,830 1,857 158,000
2003/11/06 1,960 1,961 1,898 1,910 213,500
2003/11/05 2,010 2,020 1,981 2,000 175,600
2003/11/04 2,025 2,040 2,000 2,005 135,500
2003/10/31 2,035 2,050 2,000 2,005 141,700
2003/10/30 2,110 2,115 2,070 2,075 187,200
2003/10/29 2,125 2,150 2,100 2,115 64,800
2003/10/28 2,110 2,120 2,080 2,110 309,800
2003/10/27 1,980 2,115 1,950 2,110 285,300
2003/10/24 1,990 2,040 1,970 1,986 289,900
2003/10/23 1,955 2,040 1,885 1,910 527,100
2003/10/22 2,205 2,325 2,135 2,145 529,400
2003/10/21 2,350 2,350 2,145 2,245 896,000
2003/10/20 2,480 2,560 2,450 2,545 203,400
2003/10/17 2,410 2,580 2,400 2,510 414,200
2003/10/16 2,335 2,460 2,305 2,435 314,400
2003/10/15 2,465 2,475 2,300 2,375 394,500
2003/10/14 2,310 2,460 2,290 2,425 342,300
2003/10/10 2,200 2,290 2,140 2,260 214,500
2003/10/09 2,225 2,280 2,190 2,190 250,700
2003/10/08 2,140 2,205 2,110 2,190 249,600
2003/10/07 2,175 2,175 2,055 2,115 258,700
2003/10/06 2,210 2,215 2,135 2,145 180,200
2003/10/03 2,150 2,165 2,120 2,130 161,600
2003/10/02 2,135 2,185 2,085 2,125 148,600
2003/10/01 2,105 2,135 2,050 2,075 170,300
2003/09/30 2,090 2,095 2,050 2,070 170,100
2003/09/29 2,050 2,065 2,010 2,040 245,700
2003/09/26 2,035 2,070 2,030 2,070 292,400
2003/09/25 2,090 2,130 2,040 2,090 460,600
2003/09/24 2,280 2,315 2,250 2,250 524,400
2003/09/22 2,355 2,360 2,280 2,280 250,300
2003/09/19 2,365 2,365 2,315 2,320 141,400
2003/09/18 2,290 2,320 2,290 2,295 198,000
2003/09/17 2,300 2,360 2,280 2,300 247,400
2003/09/16 2,330 2,330 2,245 2,260 140,500
2003/09/12 2,250 2,300 2,250 2,275 435,400
2003/09/11 2,330 2,380 2,290 2,295 217,100
2003/09/10 2,450 2,460 2,410 2,410 164,300
2003/09/09 2,420 2,490 2,420 2,460 161,100
2003/09/08 2,355 2,450 2,355 2,380 133,700
2003/09/05 2,450 2,490 2,360 2,475 244,500
2003/09/04 2,710 2,740 2,405 2,410 357,300
2003/09/03 2,395 2,675 2,365 2,675 683,200
2003/09/02 2,200 2,350 2,185 2,275 263,300
2003/09/01 2,180 2,205 2,165 2,200 188,900
2003/08/29 2,170 2,170 2,100 2,145 131,100
2003/08/28 2,095 2,160 2,055 2,140 227,600
2003/08/27 2,090 2,115 2,050 2,055 53,500
2003/08/26 2,000 2,060 2,000 2,050 104,500
2003/08/25 2,040 2,090 2,035 2,040 49,400
2003/08/22 2,055 2,110 2,045 2,080 81,500
2003/08/21 2,110 2,125 2,050 2,075 52,500
2003/08/20 2,190 2,190 2,100 2,120 109,700
2003/08/19 2,105 2,180 2,105 2,145 99,700
2003/08/18 2,105 2,175 2,080 2,100 49,900
2003/08/15 2,095 2,180 2,010 2,120 152,800
2003/08/14 1,950 2,115 1,950 2,100 363,000
2003/08/13 1,845 1,951 1,845 1,935 159,400
2003/08/12 1,865 1,870 1,811 1,816 77,000
2003/08/11 1,800 1,872 1,786 1,865 77,300
2003/08/08 1,772 1,820 1,755 1,755 39,000
2003/08/07 1,730 1,797 1,730 1,772 58,700
2003/08/06 1,728 1,775 1,716 1,752 38,900
2003/08/05 1,803 1,821 1,750 1,756 97,100
2003/08/04 1,820 1,826 1,801 1,801 97,100
2003/08/01 1,845 1,870 1,820 1,855 101,200
2003/07/31 1,840 1,870 1,804 1,815 99,500
2003/07/30 1,912 1,915 1,870 1,870 57,800
2003/07/29 1,963 1,963 1,929 1,942 50,800
2003/07/28 1,970 1,983 1,934 1,947 57,400
2003/07/25 1,947 1,950 1,900 1,910 69,400
2003/07/24 1,966 1,966 1,945 1,951 85,800
2003/07/23 1,900 1,939 1,895 1,936 135,100
2003/07/22 1,871 1,895 1,851 1,888 103,000
2003/07/18 1,897 1,900 1,825 1,855 287,500
2003/07/17 2,020 2,020 1,925 1,957 159,600
2003/07/16 1,906 2,050 1,906 2,050 432,900
2003/07/15 1,919 1,987 1,919 1,966 307,700
2003/07/14 1,910 1,940 1,888 1,889 173,700
2003/07/11 1,860 1,945 1,803 1,862 434,000
2003/07/10 2,050 2,050 1,955 1,961 277,300
2003/07/09 2,120 2,210 1,964 2,075 407,200
2003/07/08 2,080 2,265 2,050 2,155 421,100
2003/07/07 1,900 1,979 1,851 1,964 206,900
2003/07/04 1,803 1,877 1,780 1,850 309,000
2003/07/03 2,070 2,085 1,797 1,815 398,400
2003/07/02 1,937 2,110 1,893 2,005 687,000
2003/07/01 1,700 1,847 1,672 1,847 686,900
2003/06/30 1,600 1,670 1,580 1,662 248,300
2003/06/27 1,495 1,555 1,494 1,550 76,700
2003/06/26 1,500 1,503 1,406 1,467 64,100
2003/06/25 1,437 1,487 1,420 1,465 152,200
2003/06/24 1,540 1,542 1,474 1,477 80,600
2003/06/23 1,542 1,560 1,532 1,548 51,500
2003/06/20 1,557 1,575 1,542 1,542 71,900
2003/06/19 1,550 1,570 1,525 1,545 162,700
2003/06/18 1,581 1,600 1,550 1,550 122,700
2003/06/17 1,630 1,639 1,579 1,589 106,100
2003/06/16 1,588 1,620 1,570 1,594 334,600
2003/06/13 1,565 1,565 1,530 1,560 264,700
2003/06/12 1,530 1,548 1,514 1,535 126,200
2003/06/11 1,530 1,539 1,501 1,502 168,900
2003/06/10 1,520 1,529 1,510 1,526 106,300
2003/06/09 1,536 1,580 1,536 1,541 136,500
2003/06/06 1,559 1,597 1,542 1,596 167,300
2003/06/05 1,593 1,598 1,569 1,589 188,900
2003/06/04 1,576 1,598 1,562 1,592 179,000
2003/06/03 1,550 1,555 1,536 1,547 106,200
2003/06/02 1,545 1,550 1,505 1,530 167,000
2003/05/30 1,498 1,560 1,498 1,515 434,700
2003/05/29 1,471 1,500 1,465 1,498 236,100
2003/05/28 1,480 1,515 1,470 1,471 186,000
2003/05/27 1,533 1,541 1,460 1,460 130,800
2003/05/26 1,590 1,590 1,532 1,540 191,400
2003/05/23 1,590 1,599 1,530 1,530 220,000
2003/05/22 1,485 1,599 1,476 1,580 216,400
2003/05/21 1,451 1,516 1,451 1,486 211,600
2003/05/20 1,426 1,455 1,425 1,449 81,900
2003/05/19 1,460 1,474 1,432 1,463 111,200
2003/05/16 1,381 1,501 1,370 1,498 477,200
2003/05/15 1,290 1,312 1,263 1,301 83,300
2003/05/14 1,355 1,355 1,263 1,291 126,900
2003/05/13 1,322 1,370 1,322 1,355 133,000
2003/05/12 1,351 1,358 1,309 1,320 180,400
2003/05/09 1,286 1,330 1,249 1,330 156,900
2003/05/08 1,210 1,286 1,210 1,286 144,900
2003/05/07 1,301 1,320 1,238 1,250 188,400
2003/05/06 1,310 1,350 1,296 1,320 231,700
2003/05/02 1,240 1,240 1,175 1,190 90,100
2003/05/01 1,155 1,230 1,140 1,201 128,700
2003/04/30 1,242 1,260 1,175 1,175 77,200
2003/04/28 1,270 1,270 1,215 1,222 47,600
2003/04/25 1,280 1,282 1,250 1,252 63,300
2003/04/24 1,270 1,339 1,270 1,300 46,600
2003/04/23 1,301 1,326 1,250 1,250 75,700
2003/04/22 1,358 1,358 1,300 1,301 47,700
2003/04/21 1,409 1,410 1,358 1,358 52,700
2003/04/18 1,459 1,460 1,423 1,449 46,600
2003/04/17 1,466 1,466 1,454 1,459 33,200
2003/04/16 1,466 1,470 1,430 1,466 77,800
2003/04/15 1,440 1,465 1,407 1,462 79,500
2003/04/14 1,432 1,443 1,421 1,422 72,800
2003/04/11 1,457 1,457 1,421 1,440 90,200
2003/04/10 1,479 1,479 1,429 1,458 77,600
2003/04/09 1,420 1,470 1,415 1,468 96,300
2003/04/08 1,415 1,415 1,381 1,404 72,900
2003/04/07 1,380 1,420 1,350 1,419 44,900
2003/04/04 1,252 1,340 1,251 1,340 49,700
2003/04/03 1,322 1,322 1,265 1,272 50,200
2003/04/02 1,251 1,262 1,245 1,262 67,100
2003/04/01 1,251 1,290 1,251 1,261 59,400
2003/03/31 1,322 1,322 1,288 1,288 92,900
2003/03/28 1,320 1,358 1,311 1,323 40,800
2003/03/27 1,327 1,328 1,308 1,320 29,800
2003/03/26 1,296 1,348 1,280 1,331 56,300
2003/03/25 1,269 1,290 1,250 1,254 87,000
2003/03/24 1,290 1,380 1,290 1,369 226,000
2003/03/20 1,175 1,275 1,175 1,275 81,400
2003/03/19 1,167 1,175 1,104 1,175 86,300
2003/03/18 1,149 1,162 1,131 1,147 61,500
2003/03/17 1,166 1,166 1,100 1,109 43,100
2003/03/14 1,180 1,191 1,166 1,169 140,700
2003/03/13 1,180 1,182 1,134 1,134 41,500
2003/03/12 1,131 1,200 1,126 1,157 120,600
2003/03/11 1,130 1,146 1,076 1,110 136,400
2003/03/10 1,230 1,231 1,142 1,159 234,600
2003/03/07 1,358 1,359 1,278 1,278 245,600
2003/03/06 1,382 1,400 1,372 1,378 77,100
2003/03/05 1,388 1,449 1,372 1,402 163,000
2003/03/04 1,421 1,428 1,381 1,401 88,100
2003/03/03 1,500 1,500 1,420 1,441 31,400
2003/02/28 1,458 1,489 1,450 1,483 63,800
2003/02/27 1,452 1,459 1,425 1,438 35,200
2003/02/26 1,470 1,488 1,443 1,452 66,900
2003/02/25 1,482 1,485 1,442 1,450 75,000
2003/02/24 1,512 1,518 1,503 1,503 23,500
2003/02/21 1,536 1,540 1,490 1,516 50,900
2003/02/20 1,552 1,556 1,535 1,541 38,700
2003/02/19 1,594 1,603 1,535 1,551 60,100
2003/02/18 1,601 1,630 1,573 1,593 55,900
2003/02/17 1,628 1,641 1,580 1,600 129,700
2003/02/14 1,550 1,606 1,525 1,598 145,600
2003/02/13 1,493 1,550 1,490 1,550 84,700
2003/02/12 1,472 1,531 1,472 1,523 37,000
2003/02/10 1,490 1,494 1,452 1,490 29,800
2003/02/07 1,505 1,550 1,501 1,520 34,000
2003/02/06 1,533 1,561 1,505 1,511 86,200
2003/02/05 1,516 1,571 1,512 1,561 57,400
2003/02/04 1,580 1,630 1,570 1,576 72,200
2003/02/03 1,520 1,620 1,516 1,579 54,500
2003/01/31 1,562 1,563 1,520 1,520 73,600
2003/01/30 1,570 1,630 1,538 1,554 51,800
2003/01/29 1,670 1,700 1,587 1,587 57,200
2003/01/28 1,731 1,731 1,679 1,696 164,500
2003/01/27 1,685 1,750 1,660 1,710 236,800
2003/01/24 1,610 1,706 1,595 1,688 192,200
2003/01/23 1,520 1,580 1,506 1,580 132,900
2003/01/22 1,502 1,540 1,470 1,518 131,200
2003/01/21 1,448 1,485 1,448 1,482 96,900
2003/01/20 1,470 1,471 1,448 1,460 114,400
2003/01/17 1,458 1,472 1,429 1,472 80,100
2003/01/16 1,488 1,496 1,430 1,438 73,600
2003/01/15 1,435 1,495 1,415 1,495 143,800
2003/01/14 1,391 1,420 1,383 1,417 125,100
2003/01/10 1,405 1,405 1,351 1,390 136,400
2003/01/09 1,367 1,385 1,330 1,385 94,400
2003/01/08 1,353 1,366 1,335 1,352 88,800
2003/01/07 1,425 1,425 1,333 1,333 68,800
2003/01/06 1,379 1,419 1,361 1,385 36,200

このページの先頭へ