4783 NCD(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 430 | 495 | 430 | 480 | 9,000 | 240 |
| 2003-12-29 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-12-26 | 405 | 410 | 400 | 405 | 5,000 | 202.50 |
| 2003-12-25 | 400 | 405 | 396 | 400 | 8,000 | 200 |
| 2003-12-24 | 396 | 405 | 396 | 405 | 4,000 | 202.50 |
| 2003-12-22 | 407 | 410 | 405 | 410 | 6,000 | 205 |
| 2003-12-19 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2003-12-18 | 411 | 411 | 410 | 410 | 4,000 | 205 |
| 2003-12-16 | 420 | 420 | 411 | 411 | 2,000 | 205.50 |
| 2003-12-15 | 438 | 440 | 430 | 430 | 5,000 | 215 |
| 2003-12-11 | 422 | 425 | 422 | 422 | 4,000 | 211 |
| 2003-12-10 | 420 | 425 | 420 | 425 | 7,000 | 212.50 |
| 2003-12-09 | 420 | 422 | 420 | 422 | 2,000 | 211 |
| 2003-12-05 | 425 | 425 | 420 | 420 | 2,000 | 210 |
| 2003-12-04 | 430 | 431 | 430 | 430 | 3,000 | 215 |
| 2003-12-01 | 431 | 444 | 431 | 444 | 2,000 | 222 |
| 2003-11-25 | 430 | 430 | 425 | 430 | 3,000 | 215 |
| 2003-11-21 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2003-11-19 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2003-11-18 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-11-17 | 450 | 451 | 450 | 451 | 4,000 | 225.50 |
| 2003-11-13 | 480 | 487 | 480 | 487 | 2,000 | 243.50 |
| 2003-11-12 | 490 | 495 | 490 | 495 | 4,000 | 247.50 |
| 2003-11-11 | 530 | 530 | 505 | 505 | 3,000 | 252.50 |
| 2003-11-10 | 516 | 525 | 515 | 515 | 5,000 | 257.50 |
| 2003-11-07 | 510 | 520 | 510 | 520 | 3,000 | 260 |
| 2003-11-05 | 501 | 510 | 501 | 510 | 4,000 | 255 |
| 2003-11-04 | 509 | 509 | 509 | 509 | 1,000 | 254.50 |
| 2003-10-30 | 491 | 500 | 491 | 500 | 2,000 | 250 |
| 2003-10-28 | 510 | 510 | 500 | 500 | 3,000 | 250 |
| 2003-10-27 | 509 | 509 | 500 | 500 | 4,000 | 250 |
| 2003-10-24 | 490 | 510 | 490 | 510 | 3,000 | 255 |
| 2003-10-23 | 525 | 525 | 510 | 510 | 4,000 | 255 |
| 2003-10-22 | 526 | 526 | 526 | 526 | 1,000 | 263 |
| 2003-10-21 | 538 | 538 | 521 | 525 | 6,000 | 262.50 |
| 2003-10-17 | 526 | 530 | 525 | 530 | 13,000 | 265 |
| 2003-10-16 | 521 | 530 | 520 | 522 | 11,000 | 261 |
| 2003-10-15 | 560 | 560 | 505 | 520 | 27,000 | 260 |
| 2003-10-14 | 499 | 570 | 498 | 530 | 40,000 | 265 |
| 2003-10-10 | 495 | 499 | 495 | 496 | 9,000 | 248 |
| 2003-10-09 | 530 | 530 | 496 | 496 | 6,000 | 248 |
| 2003-10-08 | 510 | 512 | 496 | 500 | 14,000 | 250 |
| 2003-10-07 | 471 | 495 | 471 | 495 | 9,000 | 247.50 |
| 2003-10-03 | 460 | 479 | 458 | 470 | 5,000 | 235 |
| 2003-10-01 | 425 | 460 | 425 | 460 | 7,000 | 230 |
| 2003-09-30 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-09-26 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2003-09-22 | 431 | 432 | 431 | 432 | 2,000 | 216 |
| 2003-09-19 | 470 | 470 | 450 | 450 | 4,000 | 225 |
| 2003-09-18 | 462 | 475 | 462 | 465 | 6,000 | 232.50 |
| 2003-09-17 | 450 | 480 | 450 | 465 | 5,000 | 232.50 |
| 2003-09-16 | 400 | 405 | 400 | 405 | 6,000 | 202.50 |
| 2003-09-12 | 399 | 400 | 398 | 399 | 11,000 | 199.50 |
| 2003-09-11 | 395 | 397 | 395 | 397 | 6,000 | 198.50 |
| 2003-09-10 | 398 | 399 | 391 | 395 | 6,000 | 197.50 |
| 2003-09-09 | 386 | 389 | 386 | 389 | 5,000 | 194.50 |
| 2003-09-08 | 380 | 385 | 380 | 385 | 2,000 | 192.50 |
| 2003-09-03 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-09-02 | 375 | 377 | 375 | 377 | 2,000 | 188.50 |
| 2003-09-01 | 371 | 375 | 371 | 375 | 3,000 | 187.50 |
| 2003-08-29 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2003-08-27 | 380 | 381 | 380 | 381 | 6,000 | 190.50 |
| 2003-08-26 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2003-08-22 | 400 | 400 | 399 | 399 | 2,000 | 199.50 |
| 2003-08-21 | 367 | 380 | 367 | 380 | 3,000 | 190 |
| 2003-08-19 | 363 | 363 | 363 | 363 | 1,000 | 181.50 |
| 2003-08-18 | 363 | 363 | 360 | 363 | 3,000 | 181.50 |
| 2003-08-15 | 363 | 363 | 360 | 360 | 4,000 | 180 |
| 2003-08-14 | 361 | 364 | 360 | 360 | 4,000 | 180 |
| 2003-08-13 | 365 | 365 | 360 | 360 | 4,000 | 180 |
| 2003-08-12 | 368 | 368 | 368 | 368 | 1,000 | 184 |
| 2003-08-11 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-08-08 | 368 | 368 | 355 | 355 | 3,000 | 177.50 |
| 2003-08-07 | 360 | 360 | 345 | 355 | 5,000 | 177.50 |
| 2003-08-06 | 386 | 390 | 380 | 380 | 4,000 | 190 |
| 2003-08-05 | 401 | 402 | 401 | 401 | 4,000 | 200.50 |
| 2003-08-04 | 401 | 402 | 401 | 402 | 11,000 | 201 |
| 2003-08-01 | 400 | 402 | 395 | 402 | 13,000 | 201 |
| 2003-07-31 | 404 | 404 | 400 | 400 | 2,000 | 200 |
| 2003-07-30 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-07-29 | 390 | 400 | 390 | 400 | 2,000 | 200 |
| 2003-07-28 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-07-24 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2003-07-22 | 400 | 400 | 390 | 390 | 7,000 | 195 |
| 2003-07-17 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-07-16 | 400 | 410 | 400 | 410 | 2,000 | 205 |
| 2003-07-15 | 431 | 431 | 415 | 415 | 3,000 | 207.50 |
| 2003-07-14 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2003-07-10 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-07-07 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-07-04 | 400 | 410 | 400 | 410 | 2,000 | 205 |
| 2003-07-03 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-07-02 | 389 | 395 | 389 | 395 | 9,000 | 197.50 |
| 2003-07-01 | 370 | 390 | 370 | 390 | 4,000 | 195 |
| 2003-06-30 | 375 | 395 | 375 | 390 | 7,000 | 195 |
| 2003-06-25 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-06-24 | 360 | 375 | 360 | 375 | 2,000 | 187.50 |
| 2003-06-20 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2003-06-19 | 375 | 390 | 375 | 385 | 8,000 | 192.50 |
| 2003-06-17 | 375 | 380 | 375 | 380 | 4,000 | 190 |
| 2003-06-16 | 350 | 360 | 350 | 360 | 2,000 | 180 |
| 2003-06-11 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-06-10 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2003-06-05 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2003-06-03 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-06-02 | 360 | 360 | 360 | 360 | 3,000 | 180 |
| 2003-05-30 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2003-05-27 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2003-05-26 | 360 | 366 | 360 | 366 | 2,000 | 183 |
| 2003-05-19 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2003-05-15 | 370 | 370 | 370 | 370 | 2,000 | 185 |
| 2003-05-13 | 360 | 380 | 360 | 380 | 4,000 | 190 |
| 2003-05-12 | 362 | 362 | 362 | 362 | 1,000 | 181 |
| 2003-05-08 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2003-05-06 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2003-05-02 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2003-05-01 | 340 | 340 | 340 | 340 | 4,000 | 170 |
| 2003-04-30 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2003-04-24 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-04-22 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-04-18 | 305 | 320 | 305 | 320 | 6,000 | 160 |
| 2003-04-17 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-04-16 | 308 | 308 | 308 | 308 | 2,000 | 154 |
| 2003-04-10 | 295 | 300 | 295 | 300 | 3,000 | 150 |
| 2003-04-01 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2003-03-31 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2003-03-24 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-03-20 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-03-19 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-03-17 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-03-11 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2003-03-10 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-03-07 | 313 | 313 | 313 | 313 | 2,000 | 156.50 |
| 2003-03-06 | 317 | 317 | 317 | 317 | 4,000 | 158.50 |
| 2003-03-03 | 310 | 310 | 300 | 310 | 3,000 | 155 |
| 2003-02-26 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-02-21 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-02-17 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-02-12 | 335 | 339 | 335 | 335 | 2,000 | 167.50 |
| 2003-02-03 | 334 | 334 | 325 | 334 | 8,000 | 167 |
| 2003-01-16 | 326 | 326 | 326 | 326 | 3,000 | 163 |
| 2003-01-15 | 331 | 343 | 331 | 331 | 4,000 | 165.50 |
| 2003-01-09 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2003-01-08 | 331 | 335 | 331 | 335 | 3,000 | 167.50 |
分割・併合履歴 ： [2004-09-27]1株→2株
