4783 NCD(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 610 | 610 | 560 | 600 | 3,000 | 300 |
| 2000-12-28 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-12-27 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2000-12-26 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2000-12-25 | 559 | 570 | 540 | 540 | 4,000 | 270 |
| 2000-12-22 | 541 | 550 | 541 | 550 | 4,000 | 275 |
| 2000-12-21 | 575 | 575 | 551 | 553 | 7,000 | 276.50 |
| 2000-12-20 | 601 | 601 | 590 | 590 | 3,000 | 295 |
| 2000-12-19 | 601 | 601 | 600 | 600 | 4,000 | 300 |
| 2000-12-18 | 582 | 582 | 582 | 582 | 1,000 | 291 |
| 2000-12-15 | 655 | 655 | 581 | 581 | 7,000 | 290.50 |
| 2000-12-14 | 655 | 660 | 655 | 655 | 7,000 | 327.50 |
| 2000-12-13 | 679 | 679 | 655 | 655 | 6,000 | 327.50 |
| 2000-12-12 | 650 | 655 | 650 | 655 | 5,000 | 327.50 |
| 2000-12-11 | 611 | 615 | 611 | 615 | 6,000 | 307.50 |
| 2000-12-08 | 588 | 610 | 588 | 610 | 7,000 | 305 |
| 2000-12-07 | 563 | 563 | 563 | 563 | 2,000 | 281.50 |
| 2000-12-06 | 571 | 571 | 562 | 562 | 7,000 | 281 |
| 2000-12-05 | 565 | 565 | 562 | 562 | 2,000 | 281 |
| 2000-12-04 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2000-12-01 | 555 | 555 | 555 | 555 | 3,000 | 277.50 |
| 2000-11-30 | 540 | 555 | 530 | 555 | 5,000 | 277.50 |
| 2000-11-29 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2000-11-24 | 561 | 561 | 555 | 555 | 2,000 | 277.50 |
| 2000-11-22 | 560 | 560 | 560 | 560 | 4,000 | 280 |
| 2000-11-21 | 555 | 560 | 555 | 560 | 2,000 | 280 |
| 2000-11-20 | 600 | 600 | 555 | 555 | 5,000 | 277.50 |
| 2000-11-17 | 600 | 620 | 600 | 619 | 3,000 | 309.50 |
| 2000-11-16 | 625 | 625 | 621 | 625 | 5,000 | 312.50 |
| 2000-11-14 | 640 | 640 | 621 | 621 | 2,000 | 310.50 |
| 2000-11-13 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2000-11-10 | 680 | 680 | 660 | 660 | 6,000 | 330 |
| 2000-11-09 | 647 | 660 | 625 | 660 | 9,000 | 330 |
| 2000-11-08 | 648 | 648 | 648 | 648 | 1,000 | 324 |
| 2000-11-07 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2000-11-06 | 630 | 650 | 630 | 650 | 9,000 | 325 |
| 2000-11-02 | 630 | 630 | 630 | 630 | 10,000 | 315 |
| 2000-11-01 | 620 | 630 | 603 | 630 | 7,000 | 315 |
| 2000-10-31 | 610 | 610 | 580 | 580 | 7,000 | 290 |
| 2000-10-30 | 603 | 610 | 603 | 610 | 3,000 | 305 |
| 2000-10-27 | 601 | 603 | 601 | 603 | 2,000 | 301.50 |
| 2000-10-26 | 610 | 610 | 600 | 600 | 7,000 | 300 |
| 2000-10-24 | 620 | 620 | 610 | 610 | 4,000 | 305 |
| 2000-10-23 | 620 | 630 | 602 | 602 | 7,000 | 301 |
| 2000-10-20 | 660 | 660 | 641 | 645 | 11,000 | 322.50 |
| 2000-10-19 | 660 | 660 | 640 | 640 | 8,000 | 320 |
| 2000-10-18 | 690 | 690 | 670 | 670 | 8,000 | 335 |
| 2000-10-17 | 690 | 690 | 690 | 690 | 7,000 | 345 |
| 2000-10-16 | 700 | 700 | 690 | 690 | 11,000 | 345 |
| 2000-10-13 | 691 | 691 | 679 | 680 | 7,000 | 340 |
| 2000-10-12 | 700 | 700 | 691 | 691 | 9,000 | 345.50 |
| 2000-10-11 | 715 | 715 | 705 | 705 | 9,000 | 352.50 |
| 2000-10-10 | 714 | 716 | 711 | 711 | 6,000 | 355.50 |
| 2000-10-06 | 729 | 740 | 705 | 705 | 12,000 | 352.50 |
| 2000-10-05 | 750 | 750 | 740 | 740 | 11,000 | 370 |
| 2000-10-04 | 750 | 760 | 720 | 740 | 31,000 | 370 |
| 2000-10-03 | 713 | 730 | 700 | 730 | 15,000 | 365 |
| 2000-10-02 | 690 | 700 | 689 | 690 | 24,000 | 345 |
| 2000-09-29 | 693 | 693 | 680 | 689 | 6,000 | 344.50 |
| 2000-09-28 | 675 | 700 | 675 | 680 | 6,000 | 340 |
| 2000-09-27 | 680 | 698 | 675 | 675 | 7,000 | 337.50 |
| 2000-09-26 | 680 | 698 | 680 | 680 | 6,000 | 340 |
| 2000-09-25 | 702 | 710 | 680 | 680 | 27,000 | 340 |
| 2000-09-22 | 735 | 735 | 700 | 700 | 12,000 | 350 |
| 2000-09-21 | 750 | 750 | 733 | 733 | 3,000 | 366.50 |
| 2000-09-20 | 780 | 785 | 750 | 760 | 18,000 | 380 |
| 2000-09-19 | 770 | 770 | 730 | 770 | 13,000 | 385 |
| 2000-09-18 | 800 | 800 | 760 | 770 | 14,000 | 385 |
| 2000-09-14 | 790 | 815 | 790 | 790 | 13,000 | 395 |
| 2000-09-13 | 760 | 800 | 760 | 782 | 12,000 | 391 |
| 2000-09-12 | 800 | 800 | 751 | 760 | 14,000 | 380 |
| 2000-09-11 | 810 | 810 | 800 | 800 | 19,000 | 400 |
| 2000-09-08 | 820 | 830 | 810 | 811 | 60,000 | 405.50 |
| 2000-09-07 | 820 | 839 | 813 | 823 | 76,000 | 411.50 |
| 2000-09-06 | 810 | 899 | 810 | 880 | 248,000 | 440 |
| 2000-09-05 | 900 | 900 | 900 | 900 | 104,000 | 450 |
分割・併合履歴 ： [2004-09-27]1株→2株
