4783 NCD(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 3,430 | 3,430 | 3,355 | 3,410 | 30,200 | 3,410 |
| 2026-02-12 | 3,330 | 3,435 | 3,315 | 3,430 | 30,800 | 3,430 |
| 2026-02-10 | 3,420 | 3,445 | 3,280 | 3,330 | 44,800 | 3,330 |
| 2026-02-09 | 3,405 | 3,520 | 3,365 | 3,420 | 93,100 | 3,420 |
| 2026-02-06 | 3,210 | 3,265 | 3,185 | 3,265 | 54,200 | 3,265 |
| 2026-02-05 | 3,230 | 3,285 | 3,205 | 3,220 | 33,200 | 3,220 |
| 2026-02-04 | 3,255 | 3,260 | 3,200 | 3,230 | 25,400 | 3,230 |
| 2026-02-03 | 3,230 | 3,280 | 3,230 | 3,255 | 16,700 | 3,255 |
| 2026-02-02 | 3,205 | 3,295 | 3,200 | 3,200 | 36,300 | 3,200 |
| 2026-01-30 | 3,270 | 3,270 | 3,195 | 3,200 | 38,000 | 3,200 |
| 2026-01-29 | 3,280 | 3,325 | 3,250 | 3,270 | 31,700 | 3,270 |
| 2026-01-28 | 3,215 | 3,300 | 3,200 | 3,290 | 20,100 | 3,290 |
| 2026-01-27 | 3,215 | 3,255 | 3,190 | 3,230 | 12,400 | 3,230 |
| 2026-01-26 | 3,235 | 3,250 | 3,210 | 3,230 | 12,600 | 3,230 |
| 2026-01-23 | 3,245 | 3,255 | 3,220 | 3,250 | 10,200 | 3,250 |
| 2026-01-22 | 3,215 | 3,265 | 3,200 | 3,220 | 9,300 | 3,220 |
| 2026-01-21 | 3,185 | 3,235 | 3,145 | 3,210 | 25,200 | 3,210 |
| 2026-01-20 | 3,270 | 3,270 | 3,185 | 3,190 | 19,700 | 3,190 |
| 2026-01-19 | 3,290 | 3,330 | 3,215 | 3,215 | 17,700 | 3,215 |
| 2026-01-16 | 3,230 | 3,290 | 3,185 | 3,290 | 56,400 | 3,290 |
| 2026-01-15 | 3,200 | 3,260 | 3,200 | 3,230 | 28,500 | 3,230 |
| 2026-01-14 | 3,265 | 3,270 | 3,150 | 3,235 | 36,400 | 3,235 |
| 2026-01-13 | 3,270 | 3,295 | 3,130 | 3,225 | 75,900 | 3,225 |
| 2026-01-09 | 3,200 | 3,270 | 3,180 | 3,235 | 19,200 | 3,235 |
| 2026-01-08 | 3,320 | 3,320 | 3,200 | 3,200 | 38,500 | 3,200 |
| 2026-01-07 | 3,360 | 3,400 | 3,300 | 3,330 | 67,500 | 3,330 |
| 2026-01-06 | 3,135 | 3,430 | 3,135 | 3,390 | 143,700 | 3,390 |
| 2026-01-05 | 3,005 | 3,355 | 3,005 | 3,120 | 263,600 | 3,120 |
分割・併合履歴 ： [2004-09-27]1株→2株