4783 NCD(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 325 | 325 | 325 | 325 | 3,000 | 162.50 |
| 2001-12-26 | 310 | 310 | 306 | 306 | 2,000 | 153 |
| 2001-12-25 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2001-12-21 | 307 | 307 | 306 | 306 | 2,000 | 153 |
| 2001-12-20 | 330 | 330 | 305 | 305 | 4,000 | 152.50 |
| 2001-12-18 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2001-12-17 | 360 | 360 | 350 | 350 | 4,000 | 175 |
| 2001-12-14 | 381 | 381 | 381 | 381 | 4,000 | 190.50 |
| 2001-12-10 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2001-12-07 | 356 | 356 | 356 | 356 | 1,000 | 178 |
| 2001-12-06 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2001-12-05 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2001-12-04 | 370 | 370 | 360 | 360 | 4,000 | 180 |
| 2001-12-03 | 385 | 385 | 371 | 371 | 3,000 | 185.50 |
| 2001-11-30 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2001-11-19 | 401 | 401 | 400 | 400 | 2,000 | 200 |
| 2001-11-16 | 406 | 406 | 406 | 406 | 1,000 | 203 |
| 2001-11-12 | 422 | 422 | 405 | 405 | 6,000 | 202.50 |
| 2001-11-07 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2001-11-05 | 433 | 433 | 433 | 433 | 1,000 | 216.50 |
| 2001-11-01 | 420 | 420 | 418 | 418 | 5,000 | 209 |
| 2001-10-31 | 420 | 420 | 418 | 418 | 5,000 | 209 |
| 2001-10-30 | 445 | 450 | 445 | 450 | 5,000 | 225 |
| 2001-10-29 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-10-26 | 430 | 440 | 430 | 440 | 6,000 | 220 |
| 2001-10-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-10-18 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-10-17 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-10-16 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-10-12 | 405 | 415 | 401 | 401 | 3,000 | 200.50 |
| 2001-10-10 | 415 | 415 | 405 | 405 | 3,000 | 202.50 |
| 2001-10-09 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2001-10-05 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2001-10-04 | 376 | 378 | 376 | 378 | 2,000 | 189 |
| 2001-10-03 | 372 | 375 | 372 | 375 | 2,000 | 187.50 |
| 2001-10-02 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2001-10-01 | 360 | 362 | 360 | 362 | 2,000 | 181 |
| 2001-09-28 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2001-09-27 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2001-09-26 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2001-09-25 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2001-09-21 | 346 | 350 | 340 | 340 | 5,000 | 170 |
| 2001-09-20 | 354 | 354 | 346 | 346 | 6,000 | 173 |
| 2001-09-19 | 349 | 349 | 336 | 339 | 10,000 | 169.50 |
| 2001-09-18 | 352 | 352 | 350 | 350 | 2,000 | 175 |
| 2001-09-14 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2001-09-12 | 388 | 388 | 388 | 388 | 2,000 | 194 |
| 2001-09-11 | 398 | 398 | 398 | 398 | 2,000 | 199 |
| 2001-09-10 | 398 | 398 | 398 | 398 | 5,000 | 199 |
| 2001-09-06 | 352 | 355 | 350 | 355 | 4,000 | 177.50 |
| 2001-09-05 | 380 | 380 | 356 | 356 | 2,000 | 178 |
| 2001-09-04 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2001-09-03 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2001-08-31 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2001-08-30 | 401 | 401 | 400 | 400 | 5,000 | 200 |
| 2001-08-29 | 415 | 415 | 400 | 400 | 2,000 | 200 |
| 2001-08-28 | 423 | 423 | 422 | 422 | 2,000 | 211 |
| 2001-08-23 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2001-08-22 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2001-08-21 | 423 | 425 | 421 | 425 | 4,000 | 212.50 |
| 2001-08-20 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2001-08-17 | 443 | 443 | 443 | 443 | 1,000 | 221.50 |
| 2001-08-16 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 2001-08-13 | 461 | 461 | 461 | 461 | 2,000 | 230.50 |
| 2001-08-10 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 2001-08-07 | 441 | 445 | 441 | 445 | 3,000 | 222.50 |
| 2001-08-06 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2001-08-03 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2001-08-02 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2001-08-01 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2001-07-31 | 460 | 460 | 450 | 450 | 3,000 | 225 |
| 2001-07-25 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 2001-07-24 | 450 | 450 | 446 | 446 | 2,000 | 223 |
| 2001-07-23 | 453 | 453 | 450 | 450 | 2,000 | 225 |
| 2001-07-19 | 456 | 456 | 450 | 450 | 3,000 | 225 |
| 2001-07-18 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2001-07-16 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2001-07-12 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2001-07-11 | 456 | 462 | 456 | 460 | 3,000 | 230 |
| 2001-07-10 | 478 | 478 | 461 | 461 | 3,000 | 230.50 |
| 2001-07-09 | 480 | 480 | 478 | 478 | 6,000 | 239 |
| 2001-07-05 | 481 | 481 | 480 | 480 | 2,000 | 240 |
| 2001-07-04 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2001-07-03 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2001-07-02 | 495 | 495 | 495 | 495 | 5,000 | 247.50 |
| 2001-06-29 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2001-06-28 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2001-06-27 | 492 | 492 | 492 | 492 | 2,000 | 246 |
| 2001-06-26 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2001-06-25 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-06-22 | 498 | 498 | 490 | 490 | 2,000 | 245 |
| 2001-06-21 | 485 | 485 | 480 | 480 | 2,000 | 240 |
| 2001-06-18 | 471 | 480 | 471 | 480 | 2,000 | 240 |
| 2001-06-15 | 471 | 471 | 471 | 471 | 2,000 | 235.50 |
| 2001-06-14 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-06-12 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-06-11 | 510 | 510 | 510 | 510 | 3,000 | 255 |
| 2001-06-08 | 501 | 510 | 501 | 510 | 2,000 | 255 |
| 2001-06-06 | 505 | 505 | 500 | 500 | 4,000 | 250 |
| 2001-06-04 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2001-06-01 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2001-05-31 | 503 | 503 | 500 | 500 | 3,000 | 250 |
| 2001-05-30 | 516 | 516 | 505 | 505 | 4,000 | 252.50 |
| 2001-05-29 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2001-05-28 | 514 | 515 | 514 | 515 | 2,000 | 257.50 |
| 2001-05-25 | 520 | 520 | 514 | 514 | 3,000 | 257 |
| 2001-05-24 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 2001-05-22 | 520 | 524 | 511 | 524 | 8,000 | 262 |
| 2001-05-21 | 525 | 525 | 510 | 510 | 3,000 | 255 |
| 2001-05-18 | 520 | 525 | 520 | 525 | 2,000 | 262.50 |
| 2001-05-17 | 499 | 500 | 496 | 500 | 9,000 | 250 |
| 2001-05-16 | 500 | 500 | 490 | 496 | 14,000 | 248 |
| 2001-05-15 | 510 | 520 | 506 | 520 | 7,000 | 260 |
| 2001-05-11 | 550 | 550 | 545 | 545 | 4,000 | 272.50 |
| 2001-05-10 | 559 | 568 | 547 | 547 | 6,000 | 273.50 |
| 2001-05-09 | 540 | 547 | 540 | 547 | 11,000 | 273.50 |
| 2001-05-08 | 525 | 534 | 522 | 530 | 13,000 | 265 |
| 2001-05-07 | 500 | 510 | 497 | 506 | 16,000 | 253 |
| 2001-05-02 | 500 | 500 | 495 | 495 | 7,000 | 247.50 |
| 2001-05-01 | 489 | 495 | 489 | 495 | 10,000 | 247.50 |
| 2001-04-26 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2001-04-25 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2001-04-24 | 499 | 499 | 480 | 480 | 4,000 | 240 |
| 2001-04-23 | 486 | 499 | 486 | 499 | 6,000 | 249.50 |
| 2001-04-20 | 500 | 500 | 486 | 486 | 6,000 | 243 |
| 2001-04-19 | 495 | 500 | 486 | 486 | 4,000 | 243 |
| 2001-04-18 | 482 | 495 | 482 | 495 | 6,000 | 247.50 |
| 2001-04-17 | 470 | 495 | 465 | 470 | 45,000 | 235 |
| 2001-04-16 | 515 | 515 | 515 | 515 | 9,000 | 257.50 |
| 2001-04-13 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-04-11 | 595 | 600 | 595 | 595 | 7,000 | 297.50 |
| 2001-04-10 | 586 | 590 | 586 | 590 | 2,000 | 295 |
| 2001-04-06 | 588 | 588 | 588 | 588 | 4,000 | 294 |
| 2001-04-05 | 566 | 570 | 566 | 570 | 3,000 | 285 |
| 2001-04-04 | 555 | 565 | 555 | 565 | 3,000 | 282.50 |
| 2001-04-03 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2001-04-02 | 552 | 552 | 551 | 551 | 3,000 | 275.50 |
| 2001-03-30 | 580 | 580 | 550 | 550 | 2,000 | 275 |
| 2001-03-29 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-03-28 | 580 | 589 | 572 | 589 | 5,000 | 294.50 |
| 2001-03-27 | 582 | 582 | 571 | 580 | 12,000 | 290 |
| 2001-03-26 | 560 | 570 | 560 | 570 | 9,000 | 285 |
| 2001-03-23 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-03-22 | 550 | 550 | 540 | 540 | 4,000 | 270 |
| 2001-03-21 | 520 | 526 | 520 | 520 | 4,000 | 260 |
| 2001-03-19 | 515 | 530 | 510 | 522 | 5,000 | 261 |
| 2001-03-16 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2001-03-15 | 529 | 529 | 501 | 520 | 5,000 | 260 |
| 2001-03-14 | 549 | 549 | 530 | 530 | 3,000 | 265 |
| 2001-03-13 | 570 | 570 | 511 | 521 | 8,000 | 260.50 |
| 2001-03-12 | 591 | 591 | 591 | 591 | 2,000 | 295.50 |
| 2001-03-08 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2001-03-07 | 580 | 595 | 580 | 595 | 3,000 | 297.50 |
| 2001-03-06 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-03-05 | 572 | 572 | 570 | 570 | 3,000 | 285 |
| 2001-03-02 | 590 | 590 | 580 | 585 | 4,000 | 292.50 |
| 2001-03-01 | 598 | 598 | 597 | 597 | 15,000 | 298.50 |
| 2001-02-28 | 600 | 600 | 597 | 597 | 3,000 | 298.50 |
| 2001-02-27 | 597 | 600 | 597 | 600 | 2,000 | 300 |
| 2001-02-26 | 602 | 602 | 601 | 601 | 3,000 | 300.50 |
| 2001-02-23 | 585 | 592 | 582 | 592 | 4,000 | 296 |
| 2001-02-22 | 619 | 619 | 580 | 585 | 5,000 | 292.50 |
| 2001-02-21 | 650 | 652 | 640 | 640 | 6,000 | 320 |
| 2001-02-20 | 665 | 665 | 660 | 662 | 6,000 | 331 |
| 2001-02-19 | 670 | 670 | 665 | 665 | 5,000 | 332.50 |
| 2001-02-16 | 660 | 680 | 655 | 680 | 11,000 | 340 |
| 2001-02-15 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 2001-02-14 | 620 | 640 | 620 | 640 | 4,000 | 320 |
| 2001-02-13 | 680 | 680 | 670 | 670 | 2,000 | 335 |
| 2001-02-09 | 700 | 700 | 680 | 680 | 4,000 | 340 |
| 2001-02-08 | 678 | 699 | 678 | 690 | 15,000 | 345 |
| 2001-02-07 | 672 | 677 | 660 | 675 | 15,000 | 337.50 |
| 2001-02-06 | 688 | 688 | 670 | 670 | 5,000 | 335 |
| 2001-02-05 | 705 | 705 | 685 | 695 | 17,000 | 347.50 |
| 2001-02-02 | 710 | 750 | 695 | 705 | 46,000 | 352.50 |
| 2001-02-01 | 570 | 670 | 570 | 670 | 36,000 | 335 |
| 2001-01-31 | 570 | 570 | 562 | 570 | 7,000 | 285 |
| 2001-01-30 | 570 | 570 | 566 | 570 | 7,000 | 285 |
| 2001-01-29 | 566 | 566 | 561 | 566 | 7,000 | 283 |
| 2001-01-26 | 585 | 585 | 565 | 565 | 6,000 | 282.50 |
| 2001-01-25 | 557 | 575 | 557 | 575 | 3,000 | 287.50 |
| 2001-01-24 | 565 | 565 | 556 | 556 | 3,000 | 278 |
| 2001-01-23 | 576 | 576 | 560 | 560 | 4,000 | 280 |
| 2001-01-22 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2001-01-19 | 575 | 575 | 550 | 550 | 15,000 | 275 |
| 2001-01-18 | 565 | 566 | 560 | 560 | 7,000 | 280 |
| 2001-01-16 | 577 | 580 | 565 | 565 | 6,000 | 282.50 |
| 2001-01-15 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-01-12 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-01-11 | 561 | 561 | 550 | 550 | 2,000 | 275 |
| 2001-01-10 | 575 | 575 | 565 | 565 | 3,000 | 282.50 |
| 2001-01-05 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 2001-01-04 | 600 | 600 | 600 | 600 | 2,000 | 300 |
分割・併合履歴 ： [2004-09-27]1株→2株
