4783 NCD(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	353	370	351	368	26,000	368
2004-12-29	335	350	335	350	6,000	350
2004-12-28	330	345	330	335	15,000	335
2004-12-27	330	331	320	330	41,000	330
2004-12-24	330	335	330	330	26,000	330
2004-12-22	332	336	330	336	16,000	336
2004-12-21	341	341	336	337	4,000	337
2004-12-20	345	346	340	344	11,000	344
2004-12-17	347	347	345	347	7,000	347
2004-12-16	350	350	349	350	7,000	350
2004-12-15	360	360	349	349	21,000	349
2004-12-14	365	365	360	360	19,000	360
2004-12-13	399	400	365	370	80,000	370
2004-12-10	369	443	359	390	320,000	390
2004-12-09	310	360	295	345	119,000	345
2004-12-08	295	300	295	300	8,000	300
2004-12-07	309	309	295	295	34,000	295
2004-12-06	315	315	310	310	2,000	310
2004-12-03	305	315	300	315	3,000	315
2004-12-02	300	310	300	310	45,000	310
2004-12-01	310	310	302	302	3,000	302
2004-11-30	310	310	300	310	17,000	310
2004-11-29	318	319	310	310	15,000	310
2004-11-26	300	320	300	319	19,000	319
2004-11-25	316	316	300	301	38,000	301
2004-11-24	335	335	320	324	9,000	324
2004-11-22	342	342	335	335	9,000	335
2004-11-19	355	355	341	342	19,000	342
2004-11-15	370	370	370	370	2,000	370
2004-11-12	365	368	365	367	4,000	367
2004-11-11	370	370	370	370	2,000	370
2004-11-10	365	365	365	365	3,000	365
2004-11-08	365	365	365	365	1,000	365
2004-11-05	365	400	365	370	15,000	370
2004-11-04	350	360	350	360	4,000	360
2004-11-02	340	340	340	340	2,000	340
2004-11-01	340	340	340	340	6,000	340
2004-10-28	340	340	336	336	13,000	336
2004-10-27	350	350	350	350	2,000	350
2004-10-26	350	350	350	350	1,000	350
2004-10-25	350	350	350	350	1,000	350
2004-10-21	362	362	354	355	12,000	355
2004-10-15	390	390	375	375	12,000	375
2004-10-13	401	401	400	400	9,000	400
2004-10-12	410	410	404	404	6,000	404
2004-10-08	410	410	410	410	1,000	410
2004-10-07	415	415	415	415	1,000	415
2004-10-06	420	421	420	420	3,000	420
2004-10-05	435	435	429	429	6,000	429
2004-10-04	422	430	420	430	14,000	430
2004-10-01	405	405	400	400	4,000	400
2004-09-30	399	406	399	405	4,000	405
2004-09-29	398	400	398	398	14,000	398
2004-09-28	426	428	400	400	12,000	400
2004-09-27	420	430	420	429	4,000	429
2004-09-24	801	805	775	800	33,000	400
2004-09-22	810	811	800	800	18,000	400
2004-09-21	820	850	820	835	10,000	417.50
2004-09-17	810	821	810	820	7,000	410
2004-09-16	820	820	820	820	3,000	410
2004-09-15	826	827	825	825	6,000	412.50
2004-09-14	825	826	825	826	3,000	413
2004-09-13	800	820	800	820	13,000	410
2004-09-09	796	796	796	796	1,000	398
2004-09-07	808	810	800	800	8,000	400
2004-09-06	807	807	800	800	10,000	400
2004-09-03	800	805	800	805	4,000	402.50
2004-09-02	800	800	800	800	3,000	400
2004-09-01	793	815	793	815	10,000	407.50
2004-08-31	787	795	787	795	2,000	397.50
2004-08-30	784	785	784	785	3,000	392.50
2004-08-27	800	800	780	780	8,000	390
2004-08-26	820	840	795	810	32,000	405
2004-08-25	806	830	800	820	26,000	410
2004-08-24	780	794	770	790	45,000	395
2004-08-20	708	709	700	700	5,000	350
2004-08-19	707	710	707	710	3,000	355
2004-08-18	708	708	707	707	4,000	353.50
2004-08-17	707	707	707	707	1,000	353.50
2004-08-16	714	715	709	710	8,000	355
2004-08-13	709	720	709	715	6,000	357.50
2004-08-12	706	710	706	710	3,000	355
2004-08-11	700	715	700	706	9,000	353
2004-08-10	701	701	701	701	1,000	350.50
2004-08-09	700	700	700	700	1,000	350
2004-08-06	710	710	710	710	2,000	355
2004-08-05	690	700	690	700	4,000	350
2004-08-04	660	680	636	680	29,000	340
2004-08-03	670	671	668	670	25,000	335
2004-08-02	699	700	649	671	61,000	335.50
2004-07-30	699	731	699	731	8,000	365.50
2004-07-29	730	731	699	730	13,000	365
2004-07-28	730	740	730	730	13,000	365
2004-07-27	775	775	720	730	22,000	365
2004-07-26	800	800	780	780	5,000	390
2004-07-23	810	810	800	800	2,000	400
2004-07-22	825	825	808	810	7,000	405
2004-07-21	781	830	780	830	24,000	415
2004-07-20	820	820	790	807	12,000	403.50
2004-07-16	820	830	809	830	19,000	415
2004-07-15	849	850	830	835	6,000	417.50
2004-07-14	850	851	849	850	39,000	425
2004-07-13	876	879	840	840	26,000	420
2004-07-12	870	880	860	870	15,000	435
2004-07-09	840	857	818	850	27,000	425
2004-07-08	880	881	858	858	12,000	429
2004-07-07	905	910	880	881	37,000	440.50
2004-07-06	890	1,000	871	900	105,000	450
2004-07-05	853	895	853	895	65,000	447.50
2004-07-02	880	880	830	860	42,000	430
2004-07-01	956	961	879	881	56,000	440.50
2004-06-30	802	960	802	950	192,000	475
2004-06-29	811	819	796	796	28,000	398
2004-06-28	801	819	801	811	19,000	405.50
2004-06-25	750	810	750	800	37,000	400
2004-06-24	730	760	724	745	34,000	372.50
2004-06-23	721	745	721	730	3,000	365
2004-06-22	709	720	709	720	15,000	360
2004-06-21	710	712	700	700	12,000	350
2004-06-18	700	720	698	715	25,000	357.50
2004-06-17	666	703	666	700	13,000	350
2004-06-16	664	670	663	664	22,000	332
2004-06-15	676	680	666	666	6,000	333
2004-06-14	680	690	670	670	27,000	335
2004-06-11	658	670	658	670	3,000	335
2004-06-10	658	660	658	658	3,000	329
2004-06-09	640	670	640	660	11,000	330
2004-06-08	611	641	611	641	10,000	320.50
2004-06-07	614	616	608	610	15,000	305
2004-06-04	620	630	616	616	5,000	308
2004-06-03	635	637	615	616	19,000	308
2004-06-02	620	649	620	637	16,000	318.50
2004-06-01	590	630	590	620	20,000	310
2004-05-31	578	580	578	580	4,000	290
2004-05-28	570	584	565	580	44,000	290
2004-05-27	580	599	580	585	17,000	292.50
2004-05-26	599	599	578	580	25,000	290
2004-05-25	611	611	600	600	5,000	300
2004-05-24	618	620	618	620	4,000	310
2004-05-20	630	630	617	620	5,000	310
2004-05-19	640	640	640	640	4,000	320
2004-05-18	600	630	599	630	9,000	315
2004-05-17	670	670	610	610	5,000	305
2004-05-14	690	690	680	680	2,000	340
2004-05-13	699	700	685	699	6,000	349.50
2004-05-12	688	690	679	680	5,000	340
2004-05-11	659	690	659	690	7,000	345
2004-05-10	760	762	710	710	37,000	355
2004-05-07	782	790	751	763	49,000	381.50
2004-05-06	775	800	770	790	14,000	395
2004-04-30	763	763	760	761	5,000	380.50
2004-04-28	750	765	750	763	10,000	381.50
2004-04-27	725	755	721	741	34,000	370.50
2004-04-26	700	721	700	721	7,000	360.50
2004-04-23	720	720	695	700	6,000	350
2004-04-22	720	720	710	720	8,000	360
2004-04-21	701	710	701	710	14,000	355
2004-04-20	700	709	700	700	20,000	350
2004-04-19	695	704	695	700	6,000	350
2004-04-16	702	710	666	695	18,000	347.50
2004-04-15	700	728	700	710	51,000	355
2004-04-14	621	690	621	690	30,000	345
2004-04-13	605	620	605	620	4,000	310
2004-04-12	599	605	599	600	13,000	300
2004-04-09	601	608	597	600	24,000	300
2004-04-08	600	620	600	620	5,000	310
2004-04-07	620	620	620	620	1,000	310
2004-04-06	647	651	620	630	16,000	315
2004-04-05	635	655	632	650	12,000	325
2004-04-02	580	630	580	630	33,000	315
2004-04-01	560	580	560	575	4,000	287.50
2004-03-31	570	580	570	580	2,000	290
2004-03-29	594	595	592	592	7,000	296
2004-03-26	602	602	592	592	10,000	296
2004-03-25	600	600	598	600	18,000	300
2004-03-24	599	600	599	600	44,000	300
2004-03-23	570	609	565	600	40,000	300
2004-03-19	572	580	572	575	3,000	287.50
2004-03-18	596	600	595	595	15,000	297.50
2004-03-17	550	595	550	595	43,000	297.50
2004-03-16	537	545	535	545	25,000	272.50
2004-03-15	515	535	515	535	23,000	267.50
2004-03-12	501	510	500	505	6,000	252.50
2004-03-11	510	510	510	510	1,000	255
2004-03-10	535	535	530	532	6,000	266
2004-03-09	530	535	530	535	9,000	267.50
2004-03-08	524	530	511	530	9,000	265
2004-03-05	512	520	512	520	2,000	260
2004-03-03	511	512	511	511	4,000	255.50
2004-03-02	515	515	515	515	2,000	257.50
2004-03-01	514	519	510	515	9,000	257.50
2004-02-26	500	510	500	510	9,000	255
2004-02-23	500	500	500	500	1,000	250
2004-02-20	500	500	490	500	13,000	250
2004-02-19	537	537	510	510	23,000	255
2004-02-18	540	540	540	540	1,000	270
2004-02-17	540	540	540	540	12,000	270
2004-02-16	545	545	540	540	10,000	270
2004-02-09	520	520	520	520	1,000	260
2004-02-06	540	545	530	540	8,000	270
2004-02-04	540	540	540	540	1,000	270
2004-02-03	545	545	545	545	2,000	272.50
2004-02-02	550	550	545	545	2,000	272.50
2004-01-30	540	550	540	550	2,000	275
2004-01-29	550	550	550	550	1,000	275
2004-01-27	574	574	570	570	12,000	285
2004-01-26	570	570	561	570	14,000	285
2004-01-23	570	577	550	570	5,000	285
2004-01-22	580	580	579	579	4,000	289.50
2004-01-21	541	600	541	580	41,000	290
2004-01-20	503	550	503	540	6,000	270
2004-01-19	502	502	500	502	18,000	251
2004-01-16	500	500	499	500	7,000	250
2004-01-15	493	500	493	500	2,000	250
2004-01-08	501	509	491	500	7,000	250
2004-01-07	511	515	510	510	4,000	255

分割・併合履歴： [2004-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31