4783 NCD(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,972 | 3,025 | 2,953 | 2,953 | 34,800 | 2,953 |
| 2025-05-19 | 2,859 | 3,045 | 2,820 | 2,943 | 70,900 | 2,943 |
| 2025-05-16 | 2,752 | 2,861 | 2,615 | 2,861 | 82,200 | 2,861 |
| 2025-05-15 | 2,773 | 2,855 | 2,760 | 2,774 | 32,700 | 2,774 |
| 2025-05-14 | 2,861 | 2,888 | 2,672 | 2,823 | 227,900 | 2,823 |
| 2025-05-13 | 2,760 | 2,784 | 2,697 | 2,744 | 38,600 | 2,744 |
| 2025-05-12 | 2,674 | 2,778 | 2,658 | 2,752 | 95,100 | 2,752 |
| 2025-05-09 | 2,630 | 2,697 | 2,593 | 2,674 | 20,700 | 2,674 |
| 2025-05-08 | 2,659 | 2,672 | 2,615 | 2,615 | 10,200 | 2,615 |
| 2025-05-07 | 2,713 | 2,759 | 2,623 | 2,641 | 21,200 | 2,641 |
| 2025-05-02 | 2,698 | 2,717 | 2,661 | 2,700 | 16,800 | 2,700 |
| 2025-05-01 | 2,690 | 2,700 | 2,625 | 2,693 | 16,100 | 2,693 |
| 2025-04-30 | 2,600 | 2,690 | 2,593 | 2,690 | 22,600 | 2,690 |
| 2025-04-28 | 2,586 | 2,625 | 2,581 | 2,598 | 8,200 | 2,598 |
| 2025-04-25 | 2,622 | 2,628 | 2,586 | 2,586 | 8,900 | 2,586 |
| 2025-04-24 | 2,580 | 2,625 | 2,540 | 2,599 | 19,600 | 2,599 |
| 2025-04-23 | 2,640 | 2,670 | 2,593 | 2,600 | 10,200 | 2,600 |
| 2025-04-22 | 2,612 | 2,683 | 2,590 | 2,590 | 11,500 | 2,590 |
| 2025-04-21 | 2,599 | 2,674 | 2,599 | 2,636 | 21,400 | 2,636 |
| 2025-04-18 | 2,477 | 2,610 | 2,466 | 2,610 | 20,200 | 2,610 |
| 2025-04-17 | 2,365 | 2,507 | 2,360 | 2,507 | 17,000 | 2,507 |
| 2025-04-16 | 2,383 | 2,398 | 2,349 | 2,365 | 13,500 | 2,365 |
| 2025-04-15 | 2,356 | 2,424 | 2,356 | 2,384 | 18,200 | 2,384 |
| 2025-04-14 | 2,333 | 2,387 | 2,307 | 2,356 | 15,200 | 2,356 |
| 2025-04-11 | 2,246 | 2,331 | 2,230 | 2,331 | 27,100 | 2,331 |
| 2025-04-10 | 2,397 | 2,405 | 2,280 | 2,339 | 25,600 | 2,339 |
| 2025-04-09 | 2,300 | 2,300 | 2,144 | 2,167 | 50,900 | 2,167 |
| 2025-04-08 | 2,133 | 2,295 | 2,124 | 2,260 | 37,500 | 2,260 |
| 2025-04-07 | 1,982 | 2,135 | 1,931 | 2,033 | 79,900 | 2,033 |
| 2025-04-04 | 2,315 | 2,359 | 2,130 | 2,250 | 118,400 | 2,250 |
| 2025-04-03 | 2,318 | 2,410 | 2,308 | 2,388 | 32,600 | 2,388 |
| 2025-04-02 | 2,435 | 2,453 | 2,362 | 2,440 | 23,600 | 2,440 |
| 2025-04-01 | 2,475 | 2,503 | 2,420 | 2,423 | 30,500 | 2,423 |
| 2025-03-31 | 2,530 | 2,530 | 2,451 | 2,465 | 41,900 | 2,465 |
| 2025-03-28 | 2,632 | 2,632 | 2,545 | 2,580 | 15,700 | 2,580 |
| 2025-03-27 | 2,540 | 2,652 | 2,540 | 2,615 | 36,900 | 2,615 |
| 2025-03-26 | 2,594 | 2,608 | 2,551 | 2,569 | 34,700 | 2,569 |
| 2025-03-25 | 2,552 | 2,613 | 2,550 | 2,593 | 35,900 | 2,593 |
| 2025-03-24 | 2,553 | 2,570 | 2,532 | 2,546 | 23,300 | 2,546 |
| 2025-03-21 | 2,551 | 2,575 | 2,535 | 2,551 | 16,000 | 2,551 |
| 2025-03-19 | 2,540 | 2,580 | 2,535 | 2,550 | 16,300 | 2,550 |
| 2025-03-18 | 2,540 | 2,570 | 2,490 | 2,550 | 39,600 | 2,550 |
| 2025-03-17 | 2,545 | 2,555 | 2,511 | 2,522 | 12,700 | 2,522 |
| 2025-03-14 | 2,519 | 2,580 | 2,482 | 2,536 | 16,200 | 2,536 |
| 2025-03-13 | 2,586 | 2,599 | 2,459 | 2,520 | 91,900 | 2,520 |
| 2025-03-12 | 2,567 | 2,628 | 2,567 | 2,590 | 13,500 | 2,590 |
| 2025-03-11 | 2,516 | 2,610 | 2,508 | 2,593 | 32,400 | 2,593 |
| 2025-03-10 | 2,601 | 2,620 | 2,548 | 2,600 | 54,100 | 2,600 |
| 2025-03-07 | 2,733 | 2,764 | 2,620 | 2,620 | 112,400 | 2,620 |
| 2025-03-06 | 2,780 | 2,799 | 2,705 | 2,754 | 54,700 | 2,754 |
| 2025-03-05 | 2,759 | 2,820 | 2,742 | 2,771 | 28,700 | 2,771 |
| 2025-03-04 | 2,734 | 2,782 | 2,615 | 2,762 | 79,500 | 2,762 |
| 2025-03-03 | 2,743 | 2,834 | 2,735 | 2,775 | 50,300 | 2,775 |
| 2025-02-28 | 2,626 | 2,743 | 2,615 | 2,731 | 67,600 | 2,731 |
| 2025-02-27 | 2,586 | 2,700 | 2,586 | 2,675 | 53,700 | 2,675 |
| 2025-02-26 | 2,566 | 2,620 | 2,507 | 2,585 | 53,100 | 2,585 |
| 2025-02-25 | 2,521 | 2,605 | 2,517 | 2,589 | 30,100 | 2,589 |
| 2025-02-21 | 2,540 | 2,594 | 2,529 | 2,560 | 24,900 | 2,560 |
| 2025-02-20 | 2,531 | 2,599 | 2,488 | 2,577 | 34,100 | 2,577 |
| 2025-02-19 | 2,550 | 2,575 | 2,517 | 2,561 | 28,500 | 2,561 |
| 2025-02-18 | 2,661 | 2,699 | 2,512 | 2,551 | 135,600 | 2,551 |
| 2025-02-17 | 2,498 | 2,640 | 2,498 | 2,626 | 200,300 | 2,626 |
| 2025-02-14 | 2,499 | 2,538 | 2,334 | 2,486 | 137,900 | 2,486 |
| 2025-02-13 | 2,458 | 2,509 | 2,447 | 2,504 | 61,100 | 2,504 |
| 2025-02-12 | 2,450 | 2,499 | 2,395 | 2,475 | 116,300 | 2,475 |
| 2025-02-10 | 2,689 | 2,700 | 2,464 | 2,469 | 339,800 | 2,469 |
| 2025-02-07 | 2,871 | 2,954 | 2,736 | 2,939 | 93,000 | 2,939 |
| 2025-02-06 | 2,919 | 2,973 | 2,868 | 2,967 | 37,200 | 2,967 |
| 2025-02-05 | 2,850 | 2,910 | 2,850 | 2,909 | 40,100 | 2,909 |
| 2025-02-04 | 2,803 | 2,870 | 2,803 | 2,850 | 22,700 | 2,850 |
| 2025-02-03 | 2,788 | 2,824 | 2,719 | 2,808 | 32,000 | 2,808 |
| 2025-01-31 | 2,863 | 2,869 | 2,825 | 2,825 | 16,300 | 2,825 |
| 2025-01-30 | 2,858 | 2,860 | 2,826 | 2,857 | 25,100 | 2,857 |
| 2025-01-29 | 2,780 | 2,869 | 2,780 | 2,850 | 47,600 | 2,850 |
| 2025-01-28 | 2,770 | 2,828 | 2,733 | 2,780 | 33,600 | 2,780 |
| 2025-01-27 | 2,800 | 2,815 | 2,750 | 2,777 | 30,900 | 2,777 |
| 2025-01-24 | 2,730 | 2,779 | 2,684 | 2,777 | 35,900 | 2,777 |
| 2025-01-23 | 2,670 | 2,748 | 2,626 | 2,730 | 41,200 | 2,730 |
| 2025-01-22 | 2,570 | 2,625 | 2,570 | 2,620 | 48,300 | 2,620 |
| 2025-01-21 | 2,516 | 2,570 | 2,497 | 2,554 | 25,200 | 2,554 |
| 2025-01-20 | 2,528 | 2,546 | 2,441 | 2,498 | 29,600 | 2,498 |
| 2025-01-17 | 2,472 | 2,550 | 2,470 | 2,528 | 22,900 | 2,528 |
| 2025-01-16 | 2,604 | 2,631 | 2,485 | 2,497 | 45,800 | 2,497 |
| 2025-01-15 | 2,693 | 2,737 | 2,561 | 2,580 | 31,900 | 2,580 |
| 2025-01-14 | 2,627 | 2,740 | 2,601 | 2,693 | 64,300 | 2,693 |
| 2025-01-10 | 2,727 | 2,779 | 2,601 | 2,633 | 92,000 | 2,633 |
| 2025-01-09 | 2,717 | 2,785 | 2,717 | 2,751 | 53,300 | 2,751 |
| 2025-01-08 | 2,711 | 2,734 | 2,680 | 2,726 | 37,300 | 2,726 |
| 2025-01-07 | 2,734 | 2,835 | 2,733 | 2,751 | 56,400 | 2,751 |
| 2025-01-06 | 2,771 | 2,780 | 2,723 | 2,743 | 54,400 | 2,743 |
分割・併合履歴 ： [2004-09-27]1株→2株