4783 NCD(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,774 | 1,776 | 1,731 | 1,733 | 15,300 | 1,733 |
| 2024-05-01 | 1,793 | 1,798 | 1,762 | 1,780 | 9,900 | 1,780 |
| 2024-04-30 | 1,783 | 1,818 | 1,779 | 1,794 | 5,900 | 1,794 |
| 2024-04-26 | 1,770 | 1,777 | 1,738 | 1,761 | 7,300 | 1,761 |
| 2024-04-25 | 1,778 | 1,787 | 1,764 | 1,783 | 5,900 | 1,783 |
| 2024-04-24 | 1,784 | 1,824 | 1,781 | 1,804 | 8,000 | 1,804 |
| 2024-04-23 | 1,750 | 1,784 | 1,736 | 1,784 | 6,100 | 1,784 |
| 2024-04-22 | 1,733 | 1,780 | 1,733 | 1,741 | 14,400 | 1,741 |
| 2024-04-19 | 1,781 | 1,791 | 1,713 | 1,735 | 13,900 | 1,735 |
| 2024-04-18 | 1,778 | 1,819 | 1,760 | 1,806 | 10,700 | 1,806 |
| 2024-04-17 | 1,786 | 1,806 | 1,760 | 1,790 | 10,900 | 1,790 |
| 2024-04-16 | 1,772 | 1,811 | 1,772 | 1,786 | 10,100 | 1,786 |
| 2024-04-15 | 1,782 | 1,827 | 1,761 | 1,810 | 15,300 | 1,810 |
| 2024-04-12 | 1,836 | 1,856 | 1,800 | 1,800 | 10,900 | 1,800 |
| 2024-04-11 | 1,827 | 1,840 | 1,800 | 1,819 | 7,400 | 1,819 |
| 2024-04-10 | 1,794 | 1,848 | 1,790 | 1,848 | 26,200 | 1,848 |
| 2024-04-09 | 1,756 | 1,794 | 1,747 | 1,794 | 10,100 | 1,794 |
| 2024-04-08 | 1,704 | 1,749 | 1,704 | 1,743 | 15,100 | 1,743 |
| 2024-04-05 | 1,703 | 1,720 | 1,689 | 1,691 | 20,000 | 1,691 |
| 2024-04-04 | 1,711 | 1,745 | 1,706 | 1,743 | 11,100 | 1,743 |
| 2024-04-03 | 1,692 | 1,731 | 1,670 | 1,705 | 17,400 | 1,705 |
| 2024-04-02 | 1,760 | 1,762 | 1,707 | 1,707 | 30,200 | 1,707 |
| 2024-04-01 | 1,857 | 1,880 | 1,752 | 1,764 | 36,100 | 1,764 |
| 2024-03-29 | 1,844 | 1,872 | 1,817 | 1,857 | 18,300 | 1,857 |
| 2024-03-28 | 1,800 | 1,893 | 1,781 | 1,826 | 30,000 | 1,826 |
| 2024-03-27 | 1,880 | 1,920 | 1,808 | 1,808 | 47,700 | 1,808 |
| 2024-03-26 | 1,873 | 1,880 | 1,810 | 1,880 | 29,200 | 1,880 |
| 2024-03-25 | 1,880 | 1,896 | 1,850 | 1,885 | 35,900 | 1,885 |
| 2024-03-22 | 1,857 | 1,889 | 1,824 | 1,880 | 41,400 | 1,880 |
| 2024-03-21 | 1,856 | 1,875 | 1,821 | 1,839 | 37,500 | 1,839 |
| 2024-03-19 | 1,808 | 1,836 | 1,776 | 1,823 | 38,400 | 1,823 |
| 2024-03-18 | 1,752 | 1,812 | 1,750 | 1,794 | 40,400 | 1,794 |
| 2024-03-15 | 1,717 | 1,744 | 1,715 | 1,744 | 10,100 | 1,744 |
| 2024-03-14 | 1,720 | 1,743 | 1,693 | 1,726 | 18,900 | 1,726 |
| 2024-03-13 | 1,762 | 1,766 | 1,707 | 1,708 | 19,600 | 1,708 |
| 2024-03-12 | 1,694 | 1,740 | 1,681 | 1,740 | 32,300 | 1,740 |
| 2024-03-11 | 1,794 | 1,800 | 1,694 | 1,714 | 54,700 | 1,714 |
| 2024-03-08 | 1,743 | 1,830 | 1,743 | 1,828 | 25,600 | 1,828 |
| 2024-03-07 | 1,799 | 1,836 | 1,739 | 1,761 | 48,000 | 1,761 |
| 2024-03-06 | 1,741 | 1,796 | 1,720 | 1,781 | 24,600 | 1,781 |
| 2024-03-05 | 1,841 | 1,841 | 1,662 | 1,741 | 113,300 | 1,741 |
| 2024-03-04 | 1,778 | 1,841 | 1,762 | 1,834 | 45,300 | 1,834 |
| 2024-03-01 | 1,760 | 1,799 | 1,733 | 1,775 | 28,300 | 1,775 |
| 2024-02-29 | 1,796 | 1,800 | 1,759 | 1,777 | 39,300 | 1,777 |
| 2024-02-28 | 1,815 | 1,858 | 1,792 | 1,807 | 29,300 | 1,807 |
| 2024-02-27 | 1,807 | 1,842 | 1,791 | 1,811 | 33,700 | 1,811 |
| 2024-02-26 | 1,811 | 1,856 | 1,791 | 1,818 | 59,600 | 1,818 |
| 2024-02-22 | 1,849 | 1,859 | 1,802 | 1,810 | 82,000 | 1,810 |
| 2024-02-21 | 1,847 | 1,875 | 1,807 | 1,830 | 68,400 | 1,830 |
| 2024-02-20 | 1,840 | 2,000 | 1,817 | 1,902 | 226,200 | 1,902 |
| 2024-02-19 | 1,706 | 1,800 | 1,678 | 1,777 | 96,300 | 1,777 |
| 2024-02-16 | 1,630 | 1,742 | 1,572 | 1,727 | 130,700 | 1,727 |
| 2024-02-15 | 1,699 | 1,728 | 1,639 | 1,640 | 109,800 | 1,640 |
| 2024-02-14 | 1,780 | 1,845 | 1,685 | 1,689 | 415,900 | 1,689 |
| 2024-02-13 | 1,677 | 1,677 | 1,677 | 1,677 | 22,500 | 1,677 |
| 2024-02-09 | 1,385 | 1,420 | 1,360 | 1,377 | 82,800 | 1,377 |
| 2024-02-08 | 1,379 | 1,386 | 1,339 | 1,380 | 35,500 | 1,380 |
| 2024-02-07 | 1,365 | 1,390 | 1,355 | 1,370 | 15,600 | 1,370 |
| 2024-02-06 | 1,408 | 1,408 | 1,360 | 1,376 | 25,800 | 1,376 |
| 2024-02-05 | 1,401 | 1,434 | 1,386 | 1,419 | 29,600 | 1,419 |
| 2024-02-02 | 1,400 | 1,401 | 1,380 | 1,400 | 19,800 | 1,400 |
| 2024-02-01 | 1,426 | 1,426 | 1,389 | 1,389 | 20,000 | 1,389 |
| 2024-01-31 | 1,427 | 1,449 | 1,415 | 1,438 | 16,400 | 1,438 |
| 2024-01-30 | 1,420 | 1,432 | 1,410 | 1,427 | 14,800 | 1,427 |
| 2024-01-29 | 1,437 | 1,459 | 1,420 | 1,420 | 26,100 | 1,420 |
| 2024-01-26 | 1,437 | 1,460 | 1,426 | 1,443 | 33,700 | 1,443 |
| 2024-01-25 | 1,396 | 1,464 | 1,380 | 1,447 | 62,200 | 1,447 |
| 2024-01-24 | 1,390 | 1,400 | 1,358 | 1,375 | 32,500 | 1,375 |
| 2024-01-23 | 1,388 | 1,420 | 1,370 | 1,398 | 30,200 | 1,398 |
| 2024-01-22 | 1,425 | 1,426 | 1,373 | 1,393 | 58,200 | 1,393 |
| 2024-01-19 | 1,394 | 1,447 | 1,384 | 1,426 | 47,900 | 1,426 |
| 2024-01-18 | 1,401 | 1,406 | 1,366 | 1,384 | 23,200 | 1,384 |
| 2024-01-17 | 1,370 | 1,415 | 1,361 | 1,395 | 49,500 | 1,395 |
| 2024-01-16 | 1,357 | 1,368 | 1,334 | 1,368 | 24,200 | 1,368 |
| 2024-01-15 | 1,311 | 1,347 | 1,298 | 1,347 | 22,700 | 1,347 |
| 2024-01-12 | 1,350 | 1,370 | 1,322 | 1,322 | 26,300 | 1,322 |
| 2024-01-11 | 1,363 | 1,363 | 1,329 | 1,355 | 30,100 | 1,355 |
| 2024-01-10 | 1,365 | 1,374 | 1,335 | 1,346 | 33,700 | 1,346 |
| 2024-01-09 | 1,343 | 1,375 | 1,313 | 1,375 | 66,000 | 1,375 |
| 2024-01-05 | 1,328 | 1,329 | 1,299 | 1,329 | 35,000 | 1,329 |
| 2024-01-04 | 1,313 | 1,363 | 1,301 | 1,315 | 117,600 | 1,315 |
分割・併合履歴 ： [2004-09-27]1株→2株
