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
2005/12/30 3,980 3,980 3,830 3,850 53,700
2005/12/29 3,900 4,020 3,890 3,980 231,300
2005/12/28 3,830 3,890 3,810 3,850 97,500
2005/12/27 3,830 3,860 3,750 3,850 112,800
2005/12/26 3,810 3,890 3,750 3,860 162,600
2005/12/22 3,750 3,850 3,690 3,760 190,700
2005/12/21 3,660 3,780 3,620 3,750 206,800
2005/12/20 3,740 3,760 3,570 3,610 344,300
2005/12/19 3,800 3,800 3,720 3,790 155,300
2005/12/16 3,800 3,960 3,730 3,790 253,700
2005/12/15 3,860 3,950 3,750 3,790 422,700
2005/12/14 3,420 3,910 3,400 3,910 1,066,300
2005/12/13 3,340 3,430 3,280 3,410 447,400
2005/12/12 3,240 3,300 3,200 3,290 177,100
2005/12/09 3,170 3,270 3,150 3,190 457,500
2005/12/08 3,300 3,330 3,210 3,220 267,400
2005/12/07 3,310 3,320 3,270 3,280 88,000
2005/12/06 3,340 3,350 3,310 3,320 131,300
2005/12/05 3,270 3,340 3,240 3,300 231,100
2005/12/02 3,330 3,330 3,250 3,270 104,100
2005/12/01 3,270 3,310 3,240 3,290 107,300
2005/11/30 3,320 3,370 3,240 3,260 202,900
2005/11/29 3,310 3,400 3,280 3,370 73,100
2005/11/28 3,360 3,360 3,260 3,300 100,400
2005/11/25 3,240 3,330 3,180 3,310 211,000
2005/11/24 3,200 3,300 3,200 3,220 222,300
2005/11/22 3,290 3,310 3,160 3,200 457,000
2005/11/21 3,480 3,480 3,370 3,390 157,000
2005/11/18 3,330 3,510 3,290 3,430 496,200
2005/11/17 3,200 3,220 3,180 3,180 95,400
2005/11/16 3,230 3,230 3,150 3,190 186,100
2005/11/15 3,260 3,280 3,210 3,230 79,300
2005/11/14 3,290 3,320 3,260 3,260 161,200
2005/11/11 3,410 3,410 3,340 3,340 135,800
2005/11/10 3,220 3,380 3,210 3,360 144,700
2005/11/09 3,200 3,240 3,190 3,210 72,000
2005/11/08 3,270 3,340 3,250 3,250 98,500
2005/11/07 3,340 3,390 3,240 3,300 205,800
2005/11/04 3,420 3,440 3,370 3,390 112,200
2005/11/02 3,410 3,420 3,350 3,380 110,000
2005/11/01 3,400 3,430 3,360 3,410 120,400
2005/10/31 3,280 3,370 3,280 3,340 83,700
2005/10/28 3,280 3,390 3,280 3,370 94,200
2005/10/27 3,320 3,320 3,270 3,300 74,400
2005/10/26 3,270 3,340 3,250 3,320 135,600
2005/10/25 3,250 3,300 3,240 3,260 87,500
2005/10/24 3,250 3,320 3,230 3,270 125,400
2005/10/21 3,240 3,310 3,160 3,210 269,500
2005/10/20 3,300 3,350 3,230 3,260 515,900
2005/10/19 3,140 3,160 3,100 3,130 87,000
2005/10/18 3,250 3,280 3,080 3,140 320,500
2005/10/17 3,200 3,460 3,180 3,350 362,600
2005/10/14 3,140 3,150 3,060 3,100 122,900
2005/10/13 3,100 3,160 3,030 3,160 121,200
2005/10/12 3,050 3,150 3,040 3,100 280,300
2005/10/11 2,965 2,990 2,940 2,990 46,200
2005/10/07 2,955 3,020 2,950 2,960 89,900
2005/10/06 3,020 3,020 2,925 2,970 157,400
2005/10/05 2,985 3,040 2,930 3,040 185,700
2005/10/04 2,900 2,970 2,870 2,970 105,100
2005/10/03 2,805 2,895 2,800 2,870 76,100
2005/09/30 2,800 3,000 2,795 2,850 254,900
2005/09/29 2,840 2,855 2,770 2,790 192,000
2005/09/28 2,885 2,900 2,815 2,875 190,900
2005/09/27 3,050 3,050 2,895 2,920 143,700
2005/09/26 3,060 3,070 2,965 3,010 148,500
2005/09/22 2,995 3,000 2,925 2,965 122,000
2005/09/21 3,030 3,030 2,950 2,960 103,800
2005/09/20 3,020 3,050 3,000 3,020 198,200
2005/09/16 2,885 2,925 2,880 2,925 70,600
2005/09/15 2,880 2,895 2,840 2,880 134,100
2005/09/14 2,855 2,885 2,855 2,870 114,300
2005/09/13 2,885 2,910 2,870 2,895 89,200
2005/09/12 2,905 2,925 2,850 2,865 152,200
2005/09/09 2,895 2,895 2,840 2,875 138,300
2005/09/08 2,835 2,905 2,830 2,880 163,200
2005/09/07 2,805 2,830 2,800 2,805 77,900
2005/09/06 2,865 2,880 2,815 2,845 164,800
2005/09/05 2,875 2,940 2,855 2,905 96,000
2005/09/02 2,960 2,965 2,875 2,890 208,500
2005/09/01 2,980 3,010 2,965 2,970 85,100
2005/08/31 3,030 3,030 2,975 2,975 103,000
2005/08/30 3,010 3,040 3,000 3,010 96,100
2005/08/29 2,930 3,050 2,890 3,040 284,800
2005/08/26 2,900 2,900 2,865 2,890 125,100
2005/08/25 2,930 2,940 2,855 2,870 146,900
2005/08/24 2,945 2,975 2,910 2,940 86,900
2005/08/23 2,955 3,020 2,885 2,905 232,500
2005/08/22 2,880 2,885 2,845 2,875 113,300
2005/08/19 2,880 2,890 2,860 2,870 92,400
2005/08/18 2,755 2,925 2,745 2,875 345,400
2005/08/17 2,755 2,755 2,645 2,695 408,800
2005/08/16 2,670 2,775 2,670 2,755 217,200
2005/08/15 2,650 2,680 2,635 2,655 171,900
2005/08/12 2,495 2,590 2,495 2,575 230,300
2005/08/11 2,555 2,570 2,500 2,535 365,500
2005/08/10 2,480 2,665 2,475 2,635 488,600
2005/08/09 2,445 2,470 2,425 2,455 219,300
2005/08/08 2,365 2,420 2,350 2,420 232,200
2005/08/05 2,320 2,420 2,315 2,405 382,800
2005/08/04 2,270 2,285 2,255 2,270 74,100
2005/08/03 2,300 2,320 2,285 2,300 100,400
2005/08/02 2,300 2,315 2,290 2,310 79,900
2005/08/01 2,300 2,320 2,270 2,305 74,300
2005/07/29 2,300 2,310 2,285 2,300 95,000
2005/07/28 2,325 2,325 2,260 2,300 234,600
2005/07/27 2,290 2,335 2,280 2,325 68,500
2005/07/26 2,325 2,325 2,285 2,300 91,900
2005/07/25 2,245 2,325 2,245 2,320 124,500
2005/07/22 2,255 2,295 2,235 2,285 57,400
2005/07/21 2,310 2,315 2,245 2,295 137,800
2005/07/20 2,330 2,340 2,310 2,320 111,300
2005/07/19 2,290 2,315 2,285 2,305 105,100
2005/07/15 2,250 2,280 2,245 2,270 157,700
2005/07/14 2,245 2,260 2,240 2,250 167,400
2005/07/13 2,210 2,235 2,205 2,235 52,900
2005/07/12 2,250 2,250 2,225 2,225 48,200
2005/07/11 2,225 2,255 2,215 2,240 65,500
2005/07/08 2,235 2,245 2,205 2,225 130,300
2005/07/07 2,210 2,235 2,200 2,235 122,000
2005/07/06 2,185 2,220 2,175 2,210 228,800
2005/07/05 2,150 2,160 2,130 2,145 77,000
2005/07/04 2,145 2,155 2,125 2,145 66,500
2005/07/01 2,170 2,170 2,120 2,140 104,400
2005/06/30 2,155 2,155 2,130 2,135 50,000
2005/06/29 2,170 2,170 2,140 2,150 65,600
2005/06/28 2,125 2,145 2,125 2,140 52,500
2005/06/27 2,165 2,165 2,120 2,120 89,400
2005/06/24 2,190 2,190 2,145 2,155 81,600
2005/06/23 2,185 2,195 2,175 2,195 47,000
2005/06/22 2,170 2,180 2,145 2,175 53,700
2005/06/21 2,150 2,170 2,125 2,160 58,700
2005/06/20 2,145 2,160 2,125 2,150 101,000
2005/06/17 2,090 2,135 2,090 2,125 118,600
2005/06/16 2,165 2,165 2,110 2,115 101,700
2005/06/15 2,160 2,175 2,160 2,170 67,300
2005/06/14 2,170 2,180 2,165 2,170 47,800
2005/06/13 2,180 2,185 2,165 2,170 100,300
2005/06/10 2,160 2,190 2,150 2,175 84,600
2005/06/09 2,170 2,190 2,105 2,155 69,500
2005/06/08 2,140 2,220 2,120 2,210 230,600
2005/06/07 2,085 2,165 2,055 2,165 200,000
2005/06/06 2,020 2,060 2,020 2,060 58,200
2005/06/03 2,090 2,090 2,035 2,070 131,700
2005/06/02 2,060 2,100 2,060 2,090 133,000
2005/06/01 2,055 2,065 2,045 2,060 83,700
2005/05/31 2,005 2,070 2,005 2,055 117,700
2005/05/30 1,976 2,055 1,976 2,030 152,400
2005/05/27 1,981 1,988 1,964 1,974 114,900
2005/05/26 1,990 2,000 1,973 1,980 96,100
2005/05/25 1,971 2,010 1,971 1,982 72,000
2005/05/24 1,997 2,010 1,991 1,991 149,800
2005/05/23 2,000 2,025 1,985 1,996 113,500
2005/05/20 2,010 2,025 2,005 2,015 93,800
2005/05/19 2,000 2,030 1,965 2,010 107,600
2005/05/18 1,947 2,000 1,910 1,951 160,000
2005/05/17 1,977 1,988 1,948 1,948 53,700
2005/05/16 1,971 2,020 1,960 1,961 57,600
2005/05/13 1,956 1,987 1,956 1,971 28,100
2005/05/12 2,000 2,030 1,981 1,986 67,900
2005/05/11 2,015 2,025 2,005 2,015 36,400
2005/05/10 2,020 2,030 2,020 2,025 63,500
2005/05/09 2,000 2,015 1,987 2,015 79,900
2005/05/06 1,979 2,000 1,964 1,987 91,900
2005/05/02 1,884 1,965 1,884 1,949 108,800
2005/04/28 1,924 1,930 1,900 1,914 89,800
2005/04/27 1,942 1,947 1,919 1,940 57,300
2005/04/26 1,933 1,965 1,922 1,941 126,400
2005/04/25 1,949 1,949 1,915 1,932 61,600
2005/04/22 1,944 1,960 1,925 1,949 70,900
2005/04/21 1,930 1,931 1,891 1,914 86,300
2005/04/20 1,944 1,959 1,913 1,930 72,400
2005/04/19 1,912 1,930 1,883 1,914 98,000
2005/04/18 1,940 1,949 1,893 1,911 189,800
2005/04/15 1,940 1,968 1,940 1,946 66,700
2005/04/14 1,936 1,958 1,936 1,945 54,500
2005/04/13 1,990 1,994 1,935 1,944 164,000
2005/04/12 2,020 2,025 1,962 1,990 170,300
2005/04/11 2,035 2,055 2,035 2,045 73,100
2005/04/08 2,035 2,080 2,030 2,075 142,600
2005/04/07 2,020 2,040 1,999 2,030 146,600
2005/04/06 1,998 2,010 1,984 2,000 97,000
2005/04/05 1,980 1,998 1,976 1,995 98,000
2005/04/04 1,975 1,990 1,950 1,990 81,200
2005/04/01 1,955 1,981 1,931 1,973 116,200
2005/03/31 1,938 1,954 1,911 1,954 64,700
2005/03/30 1,934 1,940 1,900 1,919 84,000
2005/03/29 1,960 1,986 1,937 1,961 128,600
2005/03/28 1,994 1,995 1,971 1,990 102,700
2005/03/25 1,985 1,998 1,971 1,979 151,800
2005/03/24 1,971 1,986 1,963 1,971 187,900
2005/03/23 1,971 1,975 1,935 1,962 139,600
2005/03/22 1,970 1,992 1,959 1,961 163,100
2005/03/18 1,917 1,971 1,915 1,961 155,900
2005/03/17 1,915 1,925 1,901 1,917 187,800
2005/03/16 1,859 1,898 1,855 1,890 149,000
2005/03/15 1,874 1,876 1,852 1,860 111,000
2005/03/14 1,906 1,906 1,872 1,877 137,500
2005/03/11 1,901 1,916 1,901 1,906 95,100
2005/03/10 1,914 1,922 1,912 1,916 65,400
2005/03/09 1,912 1,926 1,912 1,923 74,700
2005/03/08 1,918 1,925 1,911 1,918 133,200
2005/03/07 1,921 1,935 1,903 1,917 110,800
2005/03/04 1,930 1,930 1,915 1,918 104,400
2005/03/03 1,925 1,938 1,910 1,924 158,400
2005/03/02 1,973 1,974 1,933 1,940 174,900
2005/03/01 1,971 1,972 1,922 1,944 316,700
2005/02/28 1,967 1,996 1,967 1,983 164,800
2005/02/25 1,940 1,956 1,920 1,949 67,100
2005/02/24 1,890 1,931 1,890 1,926 86,500
2005/02/23 1,880 1,897 1,876 1,880 43,900
2005/02/22 1,922 1,925 1,882 1,915 122,800
2005/02/21 1,910 1,946 1,910 1,923 200,300
2005/02/18 1,851 1,880 1,831 1,880 199,100
2005/02/17 1,911 1,925 1,850 1,851 362,500
2005/02/16 1,958 1,985 1,941 1,941 106,900
2005/02/15 1,992 1,993 1,960 1,966 59,200
2005/02/14 2,005 2,010 1,992 1,992 83,200
2005/02/10 1,955 2,005 1,950 1,984 129,000
2005/02/09 2,020 2,025 1,957 1,961 101,400
2005/02/08 2,020 2,040 2,000 2,000 93,200
2005/02/07 2,000 2,060 1,980 2,020 158,700
2005/02/04 1,964 1,985 1,939 1,973 157,600
2005/02/03 1,962 1,973 1,924 1,939 231,000
2005/02/02 2,015 2,015 1,953 1,972 237,000
2005/02/01 1,976 1,990 1,960 1,980 222,000
2005/01/31 1,975 1,998 1,917 1,996 282,800
2005/01/28 1,968 2,020 1,962 2,015 262,500
2005/01/27 1,995 1,995 1,957 1,966 585,200
2005/01/26 2,060 2,125 2,060 2,075 343,600
2005/01/25 2,145 2,145 2,090 2,100 198,500
2005/01/24 2,190 2,190 2,135 2,165 117,100
2005/01/21 2,165 2,255 2,140 2,235 361,200
2005/01/20 2,160 2,165 2,085 2,100 320,500
2005/01/19 2,130 2,215 2,130 2,200 196,900
2005/01/18 2,175 2,175 2,115 2,130 129,600
2005/01/17 2,040 2,215 2,030 2,175 604,300
2005/01/14 2,025 2,040 2,000 2,030 127,500
2005/01/13 2,025 2,050 2,005 2,025 75,600
2005/01/12 2,040 2,040 2,005 2,020 198,300
2005/01/11 1,993 2,070 1,975 2,065 429,400
2005/01/07 1,920 1,985 1,920 1,972 439,100
2005/01/06 1,912 1,968 1,912 1,940 122,400
2005/01/05 1,949 1,980 1,931 1,942 52,800
2005/01/04 1,966 1,976 1,951 1,976 15,400

このページの先頭へ