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
2004/12/30 1,965 1,980 1,965 1,965 25,500
2004/12/29 1,976 1,990 1,953 1,981 85,600
2004/12/28 1,950 1,980 1,950 1,975 105,100
2004/12/27 1,972 1,978 1,967 1,973 57,500
2004/12/24 1,970 1,977 1,950 1,967 154,600
2004/12/22 1,914 1,958 1,914 1,954 125,700
2004/12/21 1,947 1,947 1,910 1,937 90,300
2004/12/20 1,940 1,943 1,921 1,935 88,300
2004/12/17 1,861 1,928 1,860 1,927 164,800
2004/12/16 1,844 1,869 1,844 1,860 66,100
2004/12/15 1,849 1,875 1,849 1,861 55,100
2004/12/14 1,860 1,864 1,825 1,855 139,300
2004/12/13 1,847 1,888 1,843 1,862 199,700
2004/12/10 1,850 1,852 1,843 1,847 128,300
2004/12/09 1,859 1,868 1,846 1,852 84,700
2004/12/08 1,855 1,858 1,843 1,852 105,000
2004/12/07 1,861 1,875 1,850 1,862 101,800
2004/12/06 1,821 1,871 1,820 1,853 106,100
2004/12/03 1,812 1,849 1,806 1,820 95,200
2004/12/02 1,859 1,859 1,805 1,838 102,700
2004/12/01 1,854 1,854 1,759 1,820 475,900
2004/11/30 1,809 1,940 1,801 1,854 552,100
2004/11/29 1,751 1,812 1,750 1,791 314,600
2004/11/26 1,758 1,766 1,730 1,752 260,600
2004/11/25 1,695 1,741 1,695 1,728 291,700
2004/11/24 1,690 1,705 1,686 1,693 315,300
2004/11/22 1,700 1,700 1,675 1,692 131,800
2004/11/19 1,729 1,745 1,706 1,713 105,000
2004/11/18 1,779 1,780 1,743 1,745 82,200
2004/11/17 1,790 1,790 1,751 1,761 160,500
2004/11/16 1,759 1,785 1,751 1,768 88,200
2004/11/15 1,740 1,759 1,739 1,758 57,300
2004/11/12 1,750 1,750 1,720 1,737 88,700
2004/11/11 1,750 1,756 1,724 1,725 69,800
2004/11/10 1,750 1,760 1,720 1,723 110,400
2004/11/09 1,736 1,770 1,736 1,750 107,000
2004/11/08 1,783 1,783 1,736 1,748 42,500
2004/11/05 1,760 1,777 1,746 1,754 128,400
2004/11/04 1,750 1,792 1,747 1,759 135,000
2004/11/02 1,694 1,728 1,691 1,723 119,400
2004/11/01 1,743 1,750 1,710 1,724 99,100
2004/10/29 1,755 1,755 1,708 1,739 58,400
2004/10/28 1,714 1,755 1,708 1,755 122,600
2004/10/27 1,709 1,739 1,670 1,670 234,200
2004/10/26 1,722 1,761 1,721 1,739 156,100
2004/10/25 1,732 1,760 1,721 1,721 286,400
2004/10/22 1,813 1,830 1,783 1,790 261,400
2004/10/21 1,843 1,872 1,823 1,835 87,600
2004/10/20 1,868 1,890 1,858 1,873 67,700
2004/10/19 1,887 1,902 1,886 1,898 72,100
2004/10/18 1,877 1,903 1,850 1,899 58,700
2004/10/15 1,880 1,888 1,863 1,876 66,300
2004/10/14 1,902 1,912 1,890 1,900 82,800
2004/10/13 1,920 1,953 1,906 1,919 110,300
2004/10/12 1,926 1,934 1,865 1,930 144,000
2004/10/08 1,973 1,973 1,920 1,926 186,600
2004/10/07 1,969 1,994 1,960 1,994 104,900
2004/10/06 1,924 1,972 1,924 1,958 79,200
2004/10/05 1,963 1,963 1,921 1,930 39,500
2004/10/04 1,933 1,951 1,898 1,939 79,200
2004/10/01 1,837 1,895 1,837 1,879 66,100
2004/09/30 1,855 1,859 1,822 1,834 78,100
2004/09/29 1,866 1,866 1,813 1,828 57,300
2004/09/28 1,856 1,859 1,818 1,818 120,100
2004/09/27 1,864 1,864 1,803 1,833 99,300
2004/09/24 1,840 1,864 1,810 1,834 92,100
2004/09/22 1,886 1,891 1,844 1,854 75,700
2004/09/21 1,911 1,915 1,852 1,856 128,800
2004/09/17 1,928 1,936 1,902 1,916 99,900
2004/09/16 1,912 1,945 1,912 1,928 35,300
2004/09/15 1,985 1,988 1,939 1,940 57,300
2004/09/14 1,988 2,015 1,971 1,985 189,000
2004/09/13 1,938 2,020 1,920 2,005 248,500
2004/09/10 1,946 1,946 1,910 1,913 162,400
2004/09/09 1,939 1,980 1,921 1,945 276,900
2004/09/08 1,936 1,950 1,907 1,909 121,000
2004/09/07 1,942 1,965 1,925 1,942 53,000
2004/09/06 1,924 1,941 1,911 1,940 140,700
2004/09/03 1,961 1,981 1,922 1,932 115,500
2004/09/02 1,970 1,980 1,953 1,957 96,300
2004/09/01 1,972 1,989 1,957 1,967 83,200
2004/08/31 1,980 1,987 1,957 1,962 67,600
2004/08/30 2,005 2,015 1,985 2,000 36,000
2004/08/27 1,995 2,010 1,976 2,005 45,500
2004/08/26 2,015 2,015 1,985 1,985 62,500
2004/08/25 1,956 1,994 1,942 1,975 131,800
2004/08/24 1,968 1,998 1,960 1,980 127,300
2004/08/23 2,005 2,030 1,990 1,998 124,400
2004/08/20 2,035 2,035 2,010 2,025 42,100
2004/08/19 2,035 2,040 2,025 2,035 115,500
2004/08/18 2,020 2,030 1,991 2,020 34,700
2004/08/17 2,045 2,065 2,010 2,020 11,900
2004/08/16 2,000 2,025 1,972 2,005 33,000
2004/08/13 2,080 2,080 2,035 2,040 40,200
2004/08/12 2,010 2,085 2,010 2,075 56,700
2004/08/11 2,065 2,100 2,030 2,065 87,700
2004/08/10 1,950 2,035 1,949 2,025 94,900
2004/08/09 1,917 1,957 1,910 1,921 107,400
2004/08/06 1,935 2,005 1,934 1,963 125,200
2004/08/05 1,992 2,020 1,944 2,005 146,300
2004/08/04 1,970 1,995 1,897 1,937 217,800
2004/08/03 2,060 2,060 1,977 1,991 86,900
2004/08/02 2,070 2,070 2,020 2,035 90,500
2004/07/30 2,070 2,070 1,991 2,045 33,600
2004/07/29 2,045 2,060 1,969 2,015 76,100
2004/07/28 2,075 2,075 2,015 2,070 60,800
2004/07/27 2,050 2,060 2,005 2,010 91,700
2004/07/26 2,075 2,080 1,990 2,030 162,700
2004/07/23 2,120 2,125 2,080 2,125 88,900
2004/07/22 2,135 2,135 2,100 2,115 41,900
2004/07/21 2,140 2,170 2,130 2,155 66,900
2004/07/20 2,170 2,170 2,105 2,120 109,000
2004/07/16 2,110 2,240 2,050 2,230 227,100
2004/07/15 2,285 2,285 2,040 2,085 388,900
2004/07/14 2,325 2,380 2,280 2,290 69,900
2004/07/13 2,340 2,360 2,320 2,330 54,400
2004/07/12 2,375 2,380 2,330 2,380 111,400
2004/07/09 2,250 2,340 2,250 2,310 148,100
2004/07/08 2,365 2,365 2,245 2,245 155,700
2004/07/07 2,385 2,385 2,240 2,365 99,500
2004/07/06 2,350 2,420 2,340 2,385 91,800
2004/07/05 2,385 2,385 2,290 2,290 129,300
2004/07/02 2,415 2,435 2,370 2,380 84,900
2004/07/01 2,460 2,500 2,415 2,490 338,900
2004/06/30 2,290 2,400 2,290 2,380 204,300
2004/06/29 2,350 2,350 2,255 2,285 302,900
2004/06/28 2,250 2,330 2,215 2,320 89,500
2004/06/25 2,160 2,230 2,155 2,230 123,200
2004/06/24 2,150 2,165 2,140 2,140 66,500
2004/06/23 2,140 2,175 2,115 2,130 134,700
2004/06/22 2,080 2,120 2,080 2,110 82,600
2004/06/21 2,095 2,135 2,095 2,110 70,000
2004/06/18 2,090 2,155 2,080 2,090 79,700
2004/06/17 2,090 2,115 2,075 2,105 73,400
2004/06/16 2,070 2,100 2,065 2,070 79,000
2004/06/15 2,050 2,090 2,050 2,060 52,300
2004/06/14 2,085 2,110 2,070 2,070 59,100
2004/06/11 2,110 2,120 2,070 2,075 145,400
2004/06/10 2,015 2,095 2,015 2,070 82,200
2004/06/09 2,065 2,070 2,025 2,050 86,100
2004/06/08 2,080 2,080 2,020 2,035 68,700
2004/06/07 2,035 2,045 2,015 2,040 54,300
2004/06/04 1,990 2,025 1,980 2,025 94,100
2004/06/03 2,020 2,035 1,991 1,999 150,300
2004/06/02 2,075 2,085 2,000 2,040 202,600
2004/06/01 2,050 2,145 2,050 2,130 218,300
2004/05/31 2,110 2,175 1,997 2,030 293,600
2004/05/28 2,080 2,155 2,080 2,140 118,900
2004/05/27 2,100 2,115 2,065 2,075 71,100
2004/05/26 2,095 2,115 2,050 2,070 105,300
2004/05/25 2,010 2,070 2,005 2,035 55,400
2004/05/24 2,055 2,090 2,020 2,045 115,400
2004/05/21 2,065 2,120 2,035 2,070 147,300
2004/05/20 2,100 2,125 2,070 2,090 121,900
2004/05/19 2,140 2,155 2,070 2,135 164,800
2004/05/18 1,899 2,090 1,893 2,025 107,400
2004/05/17 1,961 1,979 1,863 1,929 235,700
2004/05/14 2,020 2,150 1,934 1,941 114,300
2004/05/13 2,030 2,030 1,950 1,958 70,000
2004/05/12 2,060 2,090 2,000 2,055 83,200
2004/05/11 1,970 2,060 1,960 2,035 208,800
2004/05/10 2,130 2,135 1,890 1,930 450,300
2004/05/07 2,380 2,390 2,240 2,290 193,500
2004/05/06 2,475 2,575 2,430 2,450 181,300
2004/04/30 2,425 2,440 2,370 2,405 73,800
2004/04/28 2,445 2,480 2,435 2,455 41,800
2004/04/27 2,430 2,465 2,420 2,445 75,000
2004/04/26 2,510 2,510 2,450 2,460 164,100
2004/04/23 2,565 2,575 2,470 2,530 51,400
2004/04/22 2,490 2,545 2,490 2,545 99,200
2004/04/21 2,475 2,490 2,450 2,485 110,500
2004/04/20 2,435 2,455 2,415 2,450 69,200
2004/04/19 2,400 2,495 2,400 2,440 234,000
2004/04/16 2,415 2,475 2,405 2,445 89,500
2004/04/15 2,500 2,535 2,400 2,405 113,700
2004/04/14 2,480 2,530 2,470 2,505 73,000
2004/04/13 2,465 2,530 2,460 2,485 157,900
2004/04/12 2,450 2,470 2,410 2,425 147,900
2004/04/09 2,420 2,470 2,405 2,410 141,100
2004/04/08 2,450 2,495 2,405 2,480 111,200
2004/04/07 2,480 2,480 2,405 2,445 83,300
2004/04/06 2,500 2,530 2,430 2,465 235,600
2004/04/05 2,535 2,560 2,450 2,495 155,800
2004/04/02 2,365 2,515 2,350 2,495 465,000
2004/04/01 2,330 2,385 2,290 2,325 250,500
2004/03/31 2,300 2,300 2,245 2,280 83,500
2004/03/30 2,350 2,360 2,200 2,240 286,700
2004/03/29 2,400 2,415 2,375 2,390 125,500
2004/03/26 2,375 2,380 2,350 2,365 174,900
2004/03/25 2,265 2,310 2,240 2,290 138,000
2004/03/24 2,330 2,330 2,220 2,225 99,300
2004/03/23 2,300 2,325 2,245 2,325 82,300
2004/03/22 2,295 2,340 2,290 2,320 97,400
2004/03/19 2,300 2,350 2,235 2,335 148,900
2004/03/18 2,300 2,345 2,275 2,340 269,800
2004/03/17 2,180 2,275 2,180 2,275 128,600
2004/03/16 2,160 2,175 2,120 2,155 60,300
2004/03/15 2,220 2,220 2,100 2,165 177,000
2004/03/12 2,030 2,250 2,020 2,235 663,500
2004/03/11 1,992 2,000 1,960 1,999 103,700
2004/03/10 2,000 2,025 1,984 1,992 54,900
2004/03/09 1,992 2,005 1,968 1,991 173,000
2004/03/08 2,020 2,020 1,960 1,991 95,500
2004/03/05 2,005 2,025 1,941 1,994 112,300
2004/03/04 2,055 2,055 2,005 2,025 114,900
2004/03/03 2,005 2,070 1,995 2,055 235,100
2004/03/02 1,950 2,000 1,948 2,000 254,900
2004/03/01 1,869 1,921 1,869 1,921 135,700
2004/02/27 1,821 1,852 1,821 1,839 96,800
2004/02/26 1,830 1,850 1,821 1,829 117,000
2004/02/25 1,807 1,840 1,807 1,826 73,600
2004/02/24 1,870 1,880 1,843 1,849 67,300
2004/02/23 1,849 1,890 1,835 1,879 66,300
2004/02/20 1,850 1,851 1,803 1,835 129,400
2004/02/19 1,867 1,867 1,826 1,830 92,200
2004/02/18 1,852 1,897 1,850 1,860 183,800
2004/02/17 1,833 1,915 1,827 1,882 395,000
2004/02/16 1,775 1,850 1,741 1,833 491,900
2004/02/13 1,655 1,689 1,641 1,685 121,100
2004/02/12 1,654 1,669 1,634 1,651 409,800
2004/02/10 1,730 1,730 1,631 1,650 382,300
2004/02/09 1,720 1,765 1,720 1,740 342,100
2004/02/06 1,699 1,720 1,677 1,708 195,700
2004/02/05 1,700 1,710 1,655 1,675 134,600
2004/02/04 1,741 1,750 1,709 1,711 163,100
2004/02/03 1,766 1,781 1,744 1,750 155,800
2004/02/02 1,790 1,798 1,762 1,763 101,500
2004/01/30 1,792 1,814 1,785 1,789 97,000
2004/01/29 1,811 1,819 1,791 1,792 113,700
2004/01/28 1,855 1,855 1,820 1,823 138,200
2004/01/27 1,900 1,901 1,853 1,856 233,300
2004/01/26 1,920 1,945 1,905 1,905 156,300
2004/01/23 1,960 1,980 1,940 1,960 180,100
2004/01/22 2,010 2,035 1,947 1,960 164,300
2004/01/21 2,020 2,075 2,010 2,040 35,200
2004/01/20 2,015 2,100 1,990 2,045 122,700
2004/01/19 2,010 2,045 1,975 1,983 135,500
2004/01/16 1,965 2,050 1,965 2,000 75,300
2004/01/15 2,015 2,080 2,000 2,005 51,500
2004/01/14 2,020 2,060 2,005 2,005 64,300
2004/01/13 2,145 2,145 2,060 2,060 52,000
2004/01/09 2,125 2,190 2,070 2,140 416,600
2004/01/08 1,966 2,075 1,957 2,045 111,600
2004/01/07 1,942 1,969 1,934 1,949 62,900
2004/01/06 1,998 1,999 1,939 1,941 54,700
2004/01/05 2,010 2,010 1,973 1,997 101,800

このページの先頭へ