4783 NCD(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,290	1,339	1,290	1,300	176,400	1,300
2023-12-28	1,228	1,280	1,224	1,278	122,300	1,278
2023-12-27	1,230	1,239	1,210	1,228	70,900	1,228
2023-12-26	1,186	1,249	1,186	1,215	145,000	1,215
2023-12-25	1,134	1,174	1,130	1,151	22,500	1,151
2023-12-22	1,139	1,169	1,139	1,141	13,200	1,141
2023-12-21	1,137	1,156	1,136	1,139	14,900	1,139
2023-12-20	1,173	1,173	1,143	1,147	16,800	1,147
2023-12-19	1,174	1,185	1,163	1,174	9,400	1,174
2023-12-18	1,187	1,197	1,118	1,184	33,400	1,184
2023-12-15	1,170	1,195	1,158	1,180	14,000	1,180
2023-12-14	1,205	1,209	1,170	1,171	19,100	1,171
2023-12-13	1,189	1,207	1,174	1,205	16,000	1,205
2023-12-12	1,171	1,210	1,170	1,197	36,900	1,197
2023-12-11	1,148	1,188	1,131	1,188	27,200	1,188
2023-12-08	1,179	1,179	1,070	1,097	80,200	1,097
2023-12-07	1,204	1,205	1,182	1,182	21,000	1,182
2023-12-06	1,206	1,215	1,198	1,198	15,600	1,198
2023-12-05	1,200	1,211	1,197	1,205	27,200	1,205
2023-12-04	1,195	1,195	1,175	1,195	12,800	1,195
2023-12-01	1,210	1,213	1,174	1,181	24,300	1,181
2023-11-30	1,213	1,218	1,201	1,210	12,200	1,210
2023-11-29	1,220	1,230	1,207	1,217	37,900	1,217
2023-11-28	1,192	1,219	1,188	1,214	30,500	1,214
2023-11-27	1,131	1,223	1,124	1,191	108,100	1,191
2023-11-24	1,149	1,160	1,112	1,112	31,500	1,112
2023-11-22	1,144	1,186	1,143	1,160	19,600	1,160
2023-11-21	1,170	1,170	1,122	1,134	16,400	1,134
2023-11-20	1,195	1,200	1,162	1,166	19,800	1,166
2023-11-17	1,100	1,212	1,099	1,200	102,800	1,200
2023-11-16	1,076	1,099	1,063	1,099	26,300	1,099
2023-11-15	1,119	1,119	1,061	1,061	49,900	1,061
2023-11-14	1,120	1,125	1,060	1,119	174,000	1,119
2023-11-13	1,079	1,079	1,067	1,079	128,000	1,079
2023-11-10	917	929	917	929	4,100	929
2023-11-09	912	926	912	924	800	924
2023-11-08	948	948	915	917	1,900	917
2023-11-07	939	939	926	936	1,100	936
2023-11-06	949	950	945	945	2,500	945
2023-11-02	944	951	942	942	3,200	942
2023-11-01	908	949	908	942	8,300	942
2023-10-31	892	903	892	900	4,600	900
2023-10-30	909	909	890	892	13,500	892
2023-10-27	911	913	909	913	5,600	913
2023-10-26	926	926	911	911	7,100	911
2023-10-25	922	934	922	927	1,700	927
2023-10-24	926	933	886	929	19,700	929
2023-10-23	935	935	927	927	3,800	927
2023-10-20	937	940	933	935	3,300	935
2023-10-19	932	937	932	937	1,400	937
2023-10-18	939	949	917	949	7,500	949
2023-10-17	939	939	936	939	1,700	939
2023-10-16	936	943	930	938	8,100	938
2023-10-13	961	967	951	951	1,800	951
2023-10-12	974	974	965	966	1,400	966
2023-10-11	973	974	966	974	3,300	974
2023-10-10	970	972	961	971	2,800	971
2023-10-06	973	973	973	973	100	973
2023-10-05	951	973	951	973	2,300	973
2023-10-04	985	985	945	950	11,300	950
2023-10-03	1,000	1,001	987	987	3,300	987
2023-10-02	983	1,007	983	1,000	5,500	1,000
2023-09-29	978	982	977	982	3,700	982
2023-09-28	974	987	974	978	3,300	978
2023-09-27	980	990	973	990	25,400	990
2023-09-26	998	998	980	982	11,300	982
2023-09-25	1,001	1,001	991	998	4,200	998
2023-09-22	991	995	980	986	6,700	986
2023-09-21	992	997	992	997	800	997
2023-09-20	995	998	991	991	1,100	991
2023-09-19	988	1,000	985	994	7,200	994
2023-09-15	973	985	972	985	6,800	985
2023-09-14	971	977	970	972	5,300	972
2023-09-13	984	988	983	983	2,100	983
2023-09-12	988	988	980	980	2,300	980
2023-09-11	985	985	976	976	4,400	976
2023-09-08	985	989	981	981	2,500	981
2023-09-07	974	990	974	985	3,100	985
2023-09-06	972	985	972	983	2,000	983
2023-09-05	975	985	970	971	5,200	971
2023-09-04	960	990	958	975	4,600	975
2023-09-01	954	961	954	959	1,400	959
2023-08-31	951	959	951	954	1,000	954
2023-08-30	945	955	942	955	5,200	955
2023-08-29	936	954	936	945	1,600	945
2023-08-28	952	960	936	936	5,800	936
2023-08-25	936	951	936	951	1,400	951
2023-08-24	953	963	930	933	8,500	933
2023-08-23	940	953	938	953	1,500	953
2023-08-22	930	943	930	940	2,000	940
2023-08-21	910	936	910	928	10,100	928
2023-08-18	934	938	912	923	27,000	923
2023-08-17	970	972	920	945	20,100	945
2023-08-16	994	994	970	970	5,400	970
2023-08-15	1,005	1,005	984	994	7,400	994
2023-08-14	970	1,013	970	999	22,300	999
2023-08-10	992	1,020	970	1,009	20,800	1,009
2023-08-09	1,004	1,004	992	995	5,600	995
2023-08-08	994	1,005	992	998	3,100	998
2023-08-07	1,003	1,008	993	993	5,900	993
2023-08-04	1,003	1,006	1,003	1,006	400	1,006
2023-08-03	1,001	1,006	1,001	1,006	2,200	1,006
2023-08-02	1,010	1,010	1,001	1,001	4,900	1,001
2023-08-01	1,017	1,017	1,008	1,017	3,400	1,017
2023-07-31	1,009	1,017	1,003	1,017	5,900	1,017
2023-07-28	1,008	1,008	993	1,002	8,600	1,002
2023-07-27	996	1,007	996	1,007	12,000	1,007
2023-07-26	1,006	1,006	995	1,001	10,400	1,001
2023-07-25	1,012	1,012	1,000	1,006	4,300	1,006
2023-07-24	1,010	1,012	1,006	1,007	16,000	1,007
2023-07-21	1,008	1,010	1,000	1,010	4,000	1,010
2023-07-20	995	1,009	995	1,009	5,300	1,009
2023-07-19	1,009	1,009	998	1,000	4,600	1,000
2023-07-18	998	1,010	997	1,005	7,900	1,005
2023-07-14	1,025	1,029	999	999	7,900	999
2023-07-13	1,009	1,025	996	1,025	16,800	1,025
2023-07-12	1,013	1,030	1,000	1,010	20,800	1,010
2023-07-11	969	1,000	969	1,000	33,000	1,000
2023-07-10	952	970	952	967	7,700	967
2023-07-07	948	951	930	951	12,600	951
2023-07-06	970	970	950	950	5,200	950
2023-07-05	970	973	964	970	11,700	970
2023-07-04	970	970	961	970	8,700	970
2023-07-03	948	977	948	956	21,100	956
2023-06-30	944	954	943	948	2,900	948
2023-06-29	964	964	941	943	5,200	943
2023-06-28	966	970	964	967	2,300	967
2023-06-27	967	970	956	961	6,800	961
2023-06-26	947	970	940	967	21,700	967
2023-06-23	931	942	931	942	9,600	942
2023-06-22	931	940	915	928	17,500	928
2023-06-21	941	945	931	939	5,400	939
2023-06-20	968	975	946	946	11,000	946
2023-06-19	980	988	972	975	7,500	975
2023-06-16	948	990	948	990	27,600	990
2023-06-15	938	956	935	956	26,100	956
2023-06-14	939	939	923	936	8,700	936
2023-06-13	928	940	922	936	11,700	936
2023-06-12	913	930	903	921	12,800	921
2023-06-09	896	920	896	909	6,600	909
2023-06-08	903	909	900	901	5,500	901
2023-06-07	903	912	880	897	28,500	897
2023-06-06	910	918	905	905	23,800	905
2023-06-05	911	912	907	912	5,000	912
2023-06-02	911	920	904	910	6,600	910
2023-06-01	914	917	907	907	7,200	907
2023-05-31	920	921	914	914	6,400	914
2023-05-30	928	933	917	920	8,500	920
2023-05-29	930	930	921	925	14,300	925
2023-05-26	920	924	920	921	6,600	921
2023-05-25	927	927	917	920	10,700	920
2023-05-24	921	931	921	925	3,000	925
2023-05-23	918	943	918	930	23,400	930
2023-05-22	917	947	915	923	18,700	923
2023-05-19	932	933	916	918	15,000	918
2023-05-18	946	950	919	938	36,200	938
2023-05-17	894	950	880	947	73,000	947
2023-05-16	886	910	845	895	182,600	895
2023-05-15	804	805	775	781	42,100	781
2023-05-12	792	800	792	800	21,600	800
2023-05-11	787	794	787	792	2,500	792
2023-05-10	783	800	777	793	10,900	793
2023-05-09	779	801	777	783	40,300	783
2023-05-08	760	779	760	779	7,600	779
2023-05-02	766	769	762	763	4,000	763
2023-05-01	776	776	764	765	5,500	765
2023-04-28	772	778	770	776	3,900	776
2023-04-27	764	780	764	780	1,700	780
2023-04-26	766	785	763	771	12,700	771
2023-04-25	760	784	758	766	10,700	766
2023-04-24	772	773	759	759	3,300	759
2023-04-21	766	781	763	773	4,400	773
2023-04-20	776	784	776	781	1,700	781
2023-04-19	780	790	776	778	6,000	778
2023-04-18	794	794	766	785	5,600	785
2023-04-17	785	796	785	795	11,300	795
2023-04-14	752	783	752	783	9,600	783
2023-04-13	760	760	751	752	2,800	752
2023-04-12	760	760	755	756	1,000	756
2023-04-11	760	760	752	760	5,600	760
2023-04-10	750	760	750	760	34,000	760
2023-04-07	750	756	750	750	3,000	750
2023-04-06	751	759	751	759	1,800	759
2023-04-05	759	759	750	751	2,900	751
2023-04-04	760	760	759	759	1,500	759
2023-04-03	760	761	750	760	9,400	760
2023-03-31	751	760	751	760	4,300	760
2023-03-30	757	758	753	755	1,600	755
2023-03-29	776	776	766	766	2,400	766
2023-03-28	785	785	773	774	3,500	774
2023-03-27	779	785	779	783	4,300	783
2023-03-24	787	788	778	788	2,200	788
2023-03-23	771	787	768	787	8,600	787
2023-03-22	779	779	774	776	2,100	776
2023-03-20	768	778	762	764	6,600	764
2023-03-17	784	784	770	783	4,200	783
2023-03-16	774	794	739	785	18,300	785
2023-03-15	800	800	775	776	12,400	776
2023-03-14	795	808	791	800	5,200	800
2023-03-13	810	810	795	795	14,200	795
2023-03-10	819	826	817	817	4,500	817
2023-03-09	835	835	819	824	7,400	824
2023-03-08	826	836	822	835	16,000	835
2023-03-07	846	851	829	839	15,500	839
2023-03-06	868	868	847	854	18,700	854
2023-03-03	873	873	830	839	44,500	839
2023-03-02	884	910	854	870	253,300	870
2023-03-01	815	816	809	809	1,800	809
2023-02-28	803	805	794	801	1,300	801
2023-02-27	807	807	787	797	8,000	797
2023-02-24	802	815	802	807	3,900	807
2023-02-22	800	813	800	801	3,400	801
2023-02-21	810	825	794	803	13,700	803
2023-02-20	764	810	763	809	16,400	809
2023-02-17	760	762	760	760	17,300	760
2023-02-16	756	760	752	760	7,600	760
2023-02-15	749	757	740	757	7,800	757
2023-02-14	752	756	739	742	8,200	742
2023-02-13	757	762	749	755	11,300	755
2023-02-10	751	767	736	755	30,100	755
2023-02-09	707	768	707	756	92,600	756
2023-02-08	690	713	690	704	15,100	704
2023-02-07	680	686	680	685	2,600	685
2023-02-06	684	684	677	679	2,000	679
2023-02-03	684	685	673	677	5,400	677
2023-02-02	688	692	680	692	2,900	692
2023-02-01	695	695	688	688	4,300	688
2023-01-31	686	691	686	691	200	691
2023-01-30	690	690	682	683	11,600	683
2023-01-27	698	698	685	687	1,300	687
2023-01-26	698	698	681	693	3,600	693
2023-01-25	697	698	696	698	1,000	698
2023-01-24	692	693	692	693	200	693
2023-01-23	690	698	690	692	2,900	692
2023-01-20	674	687	674	687	3,000	687
2023-01-19	677	680	670	680	1,000	680
2023-01-18	670	680	670	680	4,600	680
2023-01-17	-	-	-	665	-	665
2023-01-16	673	673	665	665	1,900	665
2023-01-13	674	674	674	674	300	674
2023-01-12	676	676	674	676	1,900	676
2023-01-11	681	681	680	680	300	680
2023-01-10	681	682	679	682	300	682
2023-01-06	677	681	677	681	500	681
2023-01-05	673	679	673	679	600	679
2023-01-04	679	679	679	679	1,100	679

分割・併合履歴： [2004-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31