4783 NCD(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 300 | 310 | 300 | 310 | 3,000 | 155 |
| 2002-12-24 | 330 | 350 | 330 | 340 | 3,000 | 170 |
| 2002-12-19 | 300 | 300 | 280 | 300 | 7,000 | 150 |
| 2002-12-17 | 315 | 315 | 310 | 310 | 3,000 | 155 |
| 2002-12-13 | 320 | 325 | 320 | 320 | 10,000 | 160 |
| 2002-12-12 | 307 | 320 | 307 | 320 | 3,000 | 160 |
| 2002-12-10 | 300 | 305 | 300 | 305 | 2,000 | 152.50 |
| 2002-12-09 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-12-06 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-12-04 | 317 | 317 | 317 | 317 | 9,000 | 158.50 |
| 2002-12-03 | 317 | 317 | 317 | 317 | 1,000 | 158.50 |
| 2002-11-29 | 300 | 310 | 300 | 310 | 7,000 | 155 |
| 2002-11-28 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-11-27 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2002-11-26 | 300 | 300 | 290 | 300 | 4,000 | 150 |
| 2002-11-20 | 290 | 300 | 290 | 300 | 4,000 | 150 |
| 2002-11-19 | 290 | 310 | 290 | 310 | 8,000 | 155 |
| 2002-11-18 | 295 | 310 | 295 | 310 | 7,000 | 155 |
| 2002-11-15 | 300 | 310 | 300 | 310 | 3,000 | 155 |
| 2002-11-13 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2002-11-12 | 310 | 320 | 305 | 320 | 7,000 | 160 |
| 2002-11-11 | 315 | 325 | 310 | 310 | 3,000 | 155 |
| 2002-11-07 | 310 | 325 | 310 | 325 | 3,000 | 162.50 |
| 2002-11-06 | 325 | 325 | 325 | 325 | 3,000 | 162.50 |
| 2002-11-01 | 320 | 340 | 310 | 310 | 7,000 | 155 |
| 2002-10-31 | 305 | 310 | 300 | 310 | 4,000 | 155 |
| 2002-10-29 | 310 | 310 | 310 | 310 | 4,000 | 155 |
| 2002-10-28 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2002-10-25 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-10-23 | 340 | 340 | 310 | 310 | 10,000 | 155 |
| 2002-10-21 | 400 | 400 | 380 | 380 | 4,000 | 190 |
| 2002-10-18 | 420 | 430 | 410 | 420 | 6,000 | 210 |
| 2002-10-17 | 430 | 430 | 425 | 425 | 7,000 | 212.50 |
| 2002-10-09 | 430 | 430 | 415 | 415 | 2,000 | 207.50 |
| 2002-10-07 | 443 | 443 | 443 | 443 | 6,000 | 221.50 |
| 2002-10-02 | 437 | 437 | 437 | 437 | 1,000 | 218.50 |
| 2002-09-30 | 410 | 430 | 410 | 430 | 12,000 | 215 |
| 2002-09-26 | 430 | 430 | 420 | 430 | 2,000 | 215 |
| 2002-09-25 | 420 | 430 | 420 | 430 | 2,000 | 215 |
| 2002-09-18 | 420 | 430 | 420 | 430 | 2,000 | 215 |
| 2002-09-13 | 430 | 430 | 420 | 420 | 3,000 | 210 |
| 2002-09-11 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2002-09-10 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2002-09-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-09-04 | 470 | 473 | 470 | 470 | 2,000 | 235 |
| 2002-09-02 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2002-08-30 | 450 | 470 | 450 | 470 | 3,000 | 235 |
| 2002-08-27 | 465 | 470 | 465 | 470 | 3,000 | 235 |
| 2002-08-23 | 470 | 475 | 470 | 475 | 7,000 | 237.50 |
| 2002-08-22 | 475 | 475 | 475 | 475 | 5,000 | 237.50 |
| 2002-08-21 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2002-08-20 | 480 | 480 | 475 | 480 | 4,000 | 240 |
| 2002-08-16 | 475 | 480 | 475 | 475 | 3,000 | 237.50 |
| 2002-08-08 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2002-08-07 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2002-08-06 | 485 | 485 | 485 | 485 | 7,000 | 242.50 |
| 2002-08-05 | 490 | 490 | 485 | 485 | 4,000 | 242.50 |
| 2002-08-02 | 490 | 490 | 480 | 480 | 2,000 | 240 |
| 2002-07-30 | 450 | 470 | 450 | 470 | 2,000 | 235 |
| 2002-07-29 | 470 | 470 | 470 | 470 | 8,000 | 235 |
| 2002-07-26 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2002-07-24 | 455 | 460 | 450 | 460 | 16,000 | 230 |
| 2002-07-23 | 460 | 470 | 440 | 470 | 17,000 | 235 |
| 2002-07-19 | 490 | 490 | 480 | 480 | 3,000 | 240 |
| 2002-07-18 | 490 | 510 | 450 | 490 | 26,000 | 245 |
| 2002-07-17 | 590 | 590 | 520 | 520 | 15,000 | 260 |
| 2002-07-16 | 510 | 580 | 510 | 580 | 53,000 | 290 |
| 2002-07-15 | 480 | 500 | 470 | 500 | 23,000 | 250 |
| 2002-07-12 | 459 | 470 | 450 | 470 | 13,000 | 235 |
| 2002-07-11 | 440 | 450 | 435 | 440 | 11,000 | 220 |
| 2002-07-10 | 430 | 440 | 430 | 430 | 6,000 | 215 |
| 2002-07-09 | 404 | 425 | 404 | 420 | 14,000 | 210 |
| 2002-07-08 | 402 | 402 | 402 | 402 | 2,000 | 201 |
| 2002-07-04 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 2002-07-03 | 395 | 400 | 395 | 400 | 8,000 | 200 |
| 2002-07-02 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2002-06-28 | 400 | 400 | 390 | 390 | 4,000 | 195 |
| 2002-06-26 | 390 | 390 | 390 | 390 | 21,000 | 195 |
| 2002-06-24 | 390 | 390 | 380 | 380 | 4,000 | 190 |
| 2002-06-21 | 400 | 410 | 390 | 390 | 12,000 | 195 |
| 2002-06-20 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-06-19 | 400 | 420 | 390 | 400 | 9,000 | 200 |
| 2002-06-18 | 380 | 390 | 380 | 380 | 2,000 | 190 |
| 2002-06-17 | 380 | 385 | 380 | 380 | 7,000 | 190 |
| 2002-06-14 | 380 | 400 | 380 | 380 | 10,000 | 190 |
| 2002-06-12 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2002-06-11 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2002-06-10 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-06-07 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-06-05 | 390 | 395 | 390 | 395 | 6,000 | 197.50 |
| 2002-06-03 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2002-05-31 | 385 | 390 | 385 | 385 | 5,000 | 192.50 |
| 2002-05-29 | 390 | 400 | 380 | 380 | 6,000 | 190 |
| 2002-05-28 | 390 | 390 | 360 | 379 | 4,000 | 189.50 |
| 2002-05-27 | 355 | 380 | 355 | 380 | 9,000 | 190 |
| 2002-05-24 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2002-05-22 | 345 | 350 | 345 | 345 | 4,000 | 172.50 |
| 2002-05-21 | 350 | 350 | 345 | 350 | 4,000 | 175 |
| 2002-05-20 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-05-15 | 345 | 350 | 340 | 345 | 18,000 | 172.50 |
| 2002-05-14 | 341 | 360 | 335 | 350 | 15,000 | 175 |
| 2002-05-13 | 345 | 352 | 345 | 345 | 2,000 | 172.50 |
| 2002-05-09 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2002-05-02 | 345 | 345 | 345 | 345 | 5,000 | 172.50 |
| 2002-04-30 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2002-04-26 | 350 | 350 | 335 | 335 | 5,000 | 167.50 |
| 2002-04-23 | 340 | 350 | 340 | 340 | 10,000 | 170 |
| 2002-04-19 | 358 | 358 | 358 | 358 | 2,000 | 179 |
| 2002-04-18 | 359 | 359 | 355 | 355 | 2,000 | 177.50 |
| 2002-04-16 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2002-04-15 | 351 | 351 | 340 | 350 | 3,000 | 175 |
| 2002-04-11 | 355 | 360 | 355 | 355 | 2,000 | 177.50 |
| 2002-04-10 | 353 | 360 | 353 | 360 | 2,000 | 180 |
| 2002-04-08 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2002-04-05 | 355 | 360 | 355 | 360 | 5,000 | 180 |
| 2002-04-04 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2002-04-02 | 355 | 360 | 355 | 355 | 2,000 | 177.50 |
| 2002-04-01 | 350 | 360 | 350 | 360 | 4,000 | 180 |
| 2002-03-29 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2002-03-27 | 365 | 370 | 365 | 370 | 2,000 | 185 |
| 2002-03-26 | 365 | 370 | 365 | 370 | 2,000 | 185 |
| 2002-03-25 | 365 | 365 | 365 | 365 | 7,000 | 182.50 |
| 2002-03-22 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-03-20 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2002-03-18 | 365 | 365 | 350 | 350 | 2,000 | 175 |
| 2002-03-15 | 375 | 375 | 340 | 360 | 6,000 | 180 |
| 2002-03-13 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2002-03-12 | 385 | 385 | 370 | 375 | 5,000 | 187.50 |
| 2002-03-11 | 340 | 380 | 340 | 380 | 6,000 | 190 |
| 2002-03-08 | 340 | 360 | 340 | 340 | 9,000 | 170 |
| 2002-03-07 | 350 | 350 | 348 | 348 | 3,000 | 174 |
| 2002-03-06 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-03-05 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2002-03-01 | 316 | 316 | 316 | 316 | 1,000 | 158 |
| 2002-02-28 | 320 | 320 | 315 | 315 | 4,000 | 157.50 |
| 2002-02-27 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-02-25 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-02-22 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-02-19 | 310 | 311 | 310 | 311 | 2,000 | 155.50 |
| 2002-02-15 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2002-02-14 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-02-12 | 310 | 310 | 305 | 305 | 2,000 | 152.50 |
| 2002-02-06 | 321 | 321 | 304 | 304 | 5,000 | 152 |
| 2002-02-05 | 321 | 321 | 321 | 321 | 2,000 | 160.50 |
| 2002-02-01 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2002-01-31 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2002-01-28 | 316 | 316 | 316 | 316 | 2,000 | 158 |
| 2002-01-22 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-01-21 | 302 | 302 | 302 | 302 | 1,000 | 151 |
| 2002-01-18 | 325 | 325 | 322 | 322 | 2,000 | 161 |
| 2002-01-17 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2002-01-16 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2002-01-11 | 330 | 330 | 329 | 330 | 9,000 | 165 |
| 2002-01-10 | 327 | 327 | 327 | 327 | 2,000 | 163.50 |
| 2002-01-08 | 326 | 326 | 326 | 326 | 1,000 | 163 |
| 2002-01-07 | 326 | 326 | 326 | 326 | 1,000 | 163 |
分割・併合履歴 ： [2004-09-27]1株→2株
