4783 NCD(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 539 | 560 | 539 | 560 | 23,000 | 560 |
| 2005-12-29 | 507 | 535 | 507 | 535 | 30,000 | 535 |
| 2005-12-28 | 518 | 524 | 510 | 510 | 31,000 | 510 |
| 2005-12-27 | 503 | 520 | 500 | 519 | 46,000 | 519 |
| 2005-12-26 | 499 | 504 | 496 | 503 | 41,000 | 503 |
| 2005-12-22 | 488 | 496 | 487 | 496 | 34,000 | 496 |
| 2005-12-21 | 500 | 500 | 492 | 493 | 17,000 | 493 |
| 2005-12-20 | 499 | 500 | 490 | 490 | 60,000 | 490 |
| 2005-12-19 | 470 | 484 | 470 | 484 | 27,000 | 484 |
| 2005-12-16 | 460 | 470 | 460 | 470 | 28,000 | 470 |
| 2005-12-15 | 450 | 460 | 450 | 460 | 17,000 | 460 |
| 2005-12-14 | 455 | 457 | 455 | 455 | 13,000 | 455 |
| 2005-12-13 | 457 | 457 | 452 | 455 | 9,000 | 455 |
| 2005-12-12 | 457 | 457 | 447 | 450 | 14,000 | 450 |
| 2005-12-09 | 430 | 450 | 430 | 447 | 53,000 | 447 |
| 2005-12-08 | 422 | 430 | 421 | 430 | 22,000 | 430 |
| 2005-12-07 | 435 | 435 | 418 | 421 | 16,000 | 421 |
| 2005-12-06 | 444 | 444 | 426 | 426 | 17,000 | 426 |
| 2005-12-05 | 442 | 449 | 432 | 432 | 25,000 | 432 |
| 2005-12-02 | 415 | 460 | 415 | 430 | 57,000 | 430 |
| 2005-12-01 | 407 | 414 | 407 | 411 | 13,000 | 411 |
| 2005-11-30 | 400 | 410 | 396 | 406 | 31,000 | 406 |
| 2005-11-29 | 400 | 402 | 400 | 402 | 24,000 | 402 |
| 2005-11-28 | 401 | 403 | 400 | 400 | 11,000 | 400 |
| 2005-11-25 | 403 | 404 | 400 | 400 | 25,000 | 400 |
| 2005-11-24 | 397 | 407 | 397 | 405 | 21,000 | 405 |
| 2005-11-22 | 395 | 395 | 390 | 395 | 17,000 | 395 |
| 2005-11-21 | 403 | 403 | 400 | 400 | 20,000 | 400 |
| 2005-11-18 | 405 | 408 | 402 | 403 | 13,000 | 403 |
| 2005-11-17 | 410 | 410 | 403 | 410 | 10,000 | 410 |
| 2005-11-16 | 408 | 413 | 407 | 413 | 14,000 | 413 |
| 2005-11-15 | 415 | 415 | 406 | 406 | 12,000 | 406 |
| 2005-11-14 | 413 | 415 | 403 | 415 | 42,000 | 415 |
| 2005-11-11 | 415 | 419 | 415 | 417 | 46,000 | 417 |
| 2005-11-10 | 401 | 418 | 401 | 410 | 70,000 | 410 |
| 2005-11-09 | 390 | 399 | 390 | 395 | 52,000 | 395 |
| 2005-11-08 | 388 | 390 | 385 | 390 | 34,000 | 390 |
| 2005-11-07 | 382 | 388 | 375 | 375 | 24,000 | 375 |
| 2005-11-04 | 380 | 380 | 380 | 380 | 31,000 | 380 |
| 2005-11-02 | 380 | 380 | 379 | 380 | 22,000 | 380 |
| 2005-11-01 | 378 | 380 | 378 | 380 | 25,000 | 380 |
| 2005-10-31 | 380 | 380 | 379 | 380 | 5,000 | 380 |
| 2005-10-28 | 379 | 379 | 372 | 372 | 4,000 | 372 |
| 2005-10-27 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2005-10-26 | 376 | 380 | 375 | 380 | 4,000 | 380 |
| 2005-10-25 | 375 | 380 | 375 | 378 | 14,000 | 378 |
| 2005-10-21 | 375 | 375 | 368 | 368 | 5,000 | 368 |
| 2005-10-20 | 376 | 380 | 376 | 376 | 14,000 | 376 |
| 2005-10-19 | 390 | 390 | 375 | 375 | 19,000 | 375 |
| 2005-10-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-10-17 | 393 | 393 | 383 | 383 | 3,000 | 383 |
| 2005-10-14 | 382 | 395 | 382 | 395 | 21,000 | 395 |
| 2005-10-12 | 375 | 380 | 375 | 375 | 4,000 | 375 |
| 2005-10-11 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2005-10-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-10-06 | 380 | 380 | 370 | 375 | 12,000 | 375 |
| 2005-10-03 | 392 | 392 | 384 | 384 | 19,000 | 384 |
| 2005-09-30 | 384 | 391 | 384 | 391 | 17,000 | 391 |
| 2005-09-29 | 390 | 391 | 389 | 390 | 16,000 | 390 |
| 2005-09-28 | 396 | 396 | 389 | 390 | 10,000 | 390 |
| 2005-09-27 | 381 | 390 | 379 | 390 | 18,000 | 390 |
| 2005-09-26 | 372 | 381 | 372 | 381 | 46,000 | 381 |
| 2005-09-22 | 375 | 375 | 369 | 370 | 16,000 | 370 |
| 2005-09-21 | 376 | 376 | 370 | 375 | 13,000 | 375 |
| 2005-09-20 | 365 | 375 | 364 | 373 | 29,000 | 373 |
| 2005-09-16 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2005-09-15 | 360 | 361 | 360 | 360 | 8,000 | 360 |
| 2005-09-14 | 356 | 361 | 356 | 360 | 13,000 | 360 |
| 2005-09-12 | 354 | 356 | 353 | 356 | 12,000 | 356 |
| 2005-09-09 | 351 | 353 | 351 | 353 | 3,000 | 353 |
| 2005-09-08 | 353 | 355 | 346 | 346 | 22,000 | 346 |
| 2005-09-07 | 352 | 353 | 343 | 344 | 10,000 | 344 |
| 2005-09-06 | 343 | 348 | 341 | 348 | 14,000 | 348 |
| 2005-09-01 | 340 | 341 | 340 | 341 | 2,000 | 341 |
| 2005-08-31 | 339 | 340 | 339 | 339 | 8,000 | 339 |
| 2005-08-30 | 339 | 340 | 337 | 339 | 19,000 | 339 |
| 2005-08-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-08-26 | 337 | 340 | 337 | 340 | 8,000 | 340 |
| 2005-08-23 | 338 | 338 | 337 | 338 | 8,000 | 338 |
| 2005-08-22 | 341 | 341 | 338 | 338 | 4,000 | 338 |
| 2005-08-19 | 340 | 340 | 331 | 332 | 20,000 | 332 |
| 2005-08-18 | 348 | 350 | 340 | 340 | 19,000 | 340 |
| 2005-08-17 | 350 | 351 | 349 | 349 | 15,000 | 349 |
| 2005-08-16 | 352 | 352 | 350 | 350 | 7,000 | 350 |
| 2005-08-15 | 353 | 353 | 352 | 353 | 4,000 | 353 |
| 2005-08-12 | 353 | 355 | 353 | 355 | 9,000 | 355 |
| 2005-08-11 | 352 | 356 | 352 | 354 | 6,000 | 354 |
| 2005-08-10 | 351 | 354 | 351 | 353 | 6,000 | 353 |
| 2005-08-09 | 328 | 349 | 327 | 344 | 18,000 | 344 |
| 2005-08-08 | 324 | 324 | 322 | 324 | 5,000 | 324 |
| 2005-08-05 | 329 | 330 | 324 | 324 | 32,000 | 324 |
| 2005-08-04 | 339 | 340 | 330 | 330 | 46,000 | 330 |
| 2005-08-03 | 356 | 356 | 341 | 342 | 34,000 | 342 |
| 2005-08-02 | 361 | 362 | 358 | 358 | 50,000 | 358 |
| 2005-08-01 | 359 | 362 | 356 | 361 | 69,000 | 361 |
| 2005-07-29 | 350 | 359 | 350 | 357 | 19,000 | 357 |
| 2005-07-28 | 350 | 352 | 350 | 350 | 30,000 | 350 |
| 2005-07-27 | 360 | 360 | 350 | 354 | 54,000 | 354 |
| 2005-07-26 | 361 | 362 | 358 | 361 | 36,000 | 361 |
| 2005-07-25 | 377 | 378 | 360 | 365 | 138,000 | 365 |
| 2005-07-22 | 401 | 405 | 400 | 400 | 7,000 | 400 |
| 2005-07-21 | 401 | 405 | 399 | 405 | 6,000 | 405 |
| 2005-07-19 | 403 | 406 | 402 | 405 | 6,000 | 405 |
| 2005-07-15 | 406 | 407 | 400 | 400 | 12,000 | 400 |
| 2005-07-14 | 401 | 403 | 401 | 403 | 10,000 | 403 |
| 2005-07-13 | 404 | 406 | 404 | 406 | 10,000 | 406 |
| 2005-07-12 | 400 | 405 | 400 | 404 | 10,000 | 404 |
| 2005-07-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-07-08 | 397 | 403 | 390 | 393 | 24,000 | 393 |
| 2005-07-07 | 391 | 400 | 385 | 386 | 13,000 | 386 |
| 2005-07-06 | 399 | 400 | 370 | 382 | 57,000 | 382 |
| 2005-07-05 | 400 | 401 | 400 | 400 | 11,000 | 400 |
| 2005-07-04 | 406 | 406 | 400 | 400 | 13,000 | 400 |
| 2005-07-01 | 405 | 406 | 403 | 403 | 23,000 | 403 |
| 2005-06-30 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2005-06-24 | 400 | 408 | 399 | 399 | 32,000 | 399 |
| 2005-06-23 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2005-06-22 | 405 | 405 | 401 | 401 | 13,000 | 401 |
| 2005-06-21 | 407 | 407 | 403 | 405 | 11,000 | 405 |
| 2005-06-20 | 406 | 406 | 400 | 406 | 3,000 | 406 |
| 2005-06-17 | 405 | 410 | 405 | 410 | 5,000 | 410 |
| 2005-06-16 | 404 | 404 | 403 | 403 | 2,000 | 403 |
| 2005-06-14 | 400 | 404 | 398 | 400 | 48,000 | 400 |
| 2005-06-13 | 403 | 404 | 402 | 402 | 7,000 | 402 |
| 2005-06-10 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2005-06-09 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2005-06-06 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2005-06-02 | 410 | 410 | 407 | 407 | 6,000 | 407 |
| 2005-06-01 | 410 | 410 | 406 | 406 | 16,000 | 406 |
| 2005-05-30 | 410 | 411 | 400 | 410 | 28,000 | 410 |
| 2005-05-27 | 400 | 410 | 399 | 410 | 16,000 | 410 |
| 2005-05-26 | 391 | 391 | 390 | 391 | 8,000 | 391 |
| 2005-05-25 | 400 | 400 | 390 | 391 | 38,000 | 391 |
| 2005-05-24 | 413 | 413 | 400 | 401 | 4,000 | 401 |
| 2005-05-20 | 400 | 416 | 400 | 412 | 43,000 | 412 |
| 2005-05-19 | 393 | 400 | 393 | 400 | 21,000 | 400 |
| 2005-05-18 | 391 | 392 | 391 | 391 | 6,000 | 391 |
| 2005-05-17 | 391 | 391 | 390 | 391 | 38,000 | 391 |
| 2005-05-16 | 391 | 400 | 390 | 391 | 20,000 | 391 |
| 2005-05-13 | 391 | 392 | 390 | 391 | 6,000 | 391 |
| 2005-05-12 | 398 | 400 | 391 | 393 | 16,000 | 393 |
| 2005-05-11 | 400 | 400 | 389 | 395 | 13,000 | 395 |
| 2005-05-10 | 435 | 436 | 390 | 410 | 114,000 | 410 |
| 2005-05-09 | 376 | 448 | 374 | 428 | 140,000 | 428 |
| 2005-05-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-05-02 | 362 | 370 | 362 | 370 | 3,000 | 370 |
| 2005-04-28 | 377 | 377 | 362 | 362 | 3,000 | 362 |
| 2005-04-27 | 366 | 379 | 366 | 379 | 3,000 | 379 |
| 2005-04-26 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2005-04-25 | 363 | 363 | 361 | 361 | 2,000 | 361 |
| 2005-04-21 | 370 | 385 | 369 | 385 | 18,000 | 385 |
| 2005-04-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-04-18 | 372 | 372 | 361 | 370 | 7,000 | 370 |
| 2005-04-15 | 385 | 386 | 375 | 375 | 14,000 | 375 |
| 2005-04-14 | 380 | 385 | 380 | 385 | 18,000 | 385 |
| 2005-04-12 | 378 | 380 | 378 | 380 | 2,000 | 380 |
| 2005-04-11 | 390 | 391 | 380 | 380 | 11,000 | 380 |
| 2005-04-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-04-07 | 390 | 392 | 390 | 390 | 5,000 | 390 |
| 2005-04-06 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2005-04-05 | 382 | 399 | 382 | 399 | 29,000 | 399 |
| 2005-04-04 | 395 | 395 | 386 | 386 | 3,000 | 386 |
| 2005-04-01 | 391 | 400 | 389 | 395 | 60,000 | 395 |
| 2005-03-31 | 380 | 389 | 380 | 385 | 64,000 | 385 |
| 2005-03-30 | 356 | 391 | 355 | 377 | 84,000 | 377 |
| 2005-03-29 | 365 | 365 | 350 | 355 | 28,000 | 355 |
| 2005-03-28 | 368 | 368 | 360 | 361 | 17,000 | 361 |
| 2005-03-25 | 371 | 373 | 370 | 372 | 10,000 | 372 |
| 2005-03-24 | 370 | 376 | 370 | 372 | 15,000 | 372 |
| 2005-03-23 | 375 | 375 | 373 | 374 | 9,000 | 374 |
| 2005-03-22 | 379 | 380 | 370 | 373 | 24,000 | 373 |
| 2005-03-18 | 369 | 380 | 369 | 379 | 31,000 | 379 |
| 2005-03-17 | 361 | 369 | 359 | 369 | 29,000 | 369 |
| 2005-03-16 | 350 | 375 | 350 | 361 | 98,000 | 361 |
| 2005-03-15 | 335 | 336 | 333 | 333 | 12,000 | 333 |
| 2005-03-14 | 339 | 340 | 336 | 336 | 7,000 | 336 |
| 2005-03-11 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2005-03-09 | 330 | 335 | 330 | 335 | 15,000 | 335 |
| 2005-03-08 | 340 | 340 | 339 | 340 | 10,000 | 340 |
| 2005-03-07 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 2005-03-04 | 345 | 346 | 345 | 346 | 8,000 | 346 |
| 2005-03-03 | 334 | 346 | 334 | 341 | 25,000 | 341 |
| 2005-03-02 | 328 | 331 | 325 | 330 | 40,000 | 330 |
| 2005-03-01 | 336 | 337 | 320 | 330 | 79,000 | 330 |
| 2005-02-28 | 346 | 346 | 343 | 343 | 23,000 | 343 |
| 2005-02-25 | 341 | 343 | 339 | 340 | 5,000 | 340 |
| 2005-02-24 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2005-02-23 | 334 | 335 | 334 | 335 | 8,000 | 335 |
| 2005-02-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-02-21 | 340 | 341 | 334 | 335 | 23,000 | 335 |
| 2005-02-18 | 349 | 350 | 335 | 340 | 10,000 | 340 |
| 2005-02-17 | 360 | 360 | 345 | 345 | 18,000 | 345 |
| 2005-02-16 | 363 | 363 | 359 | 360 | 9,000 | 360 |
| 2005-02-15 | 362 | 363 | 360 | 360 | 6,000 | 360 |
| 2005-02-14 | 363 | 363 | 360 | 362 | 12,000 | 362 |
| 2005-02-10 | 362 | 363 | 362 | 363 | 4,000 | 363 |
| 2005-02-09 | 368 | 368 | 350 | 360 | 11,000 | 360 |
| 2005-02-08 | 370 | 371 | 370 | 370 | 3,000 | 370 |
| 2005-02-07 | 365 | 370 | 365 | 370 | 8,000 | 370 |
| 2005-02-04 | 365 | 365 | 364 | 365 | 7,000 | 365 |
| 2005-02-03 | 371 | 371 | 364 | 365 | 20,000 | 365 |
| 2005-02-02 | 371 | 372 | 370 | 370 | 32,000 | 370 |
| 2005-02-01 | 371 | 374 | 371 | 373 | 14,000 | 373 |
| 2005-01-31 | 370 | 373 | 370 | 372 | 72,000 | 372 |
| 2005-01-28 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2005-01-27 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 2005-01-26 | 382 | 382 | 380 | 380 | 12,000 | 380 |
| 2005-01-25 | 375 | 380 | 375 | 379 | 6,000 | 379 |
| 2005-01-24 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2005-01-21 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2005-01-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-01-19 | 384 | 384 | 380 | 380 | 4,000 | 380 |
| 2005-01-17 | 389 | 390 | 372 | 384 | 9,000 | 384 |
| 2005-01-14 | 382 | 382 | 375 | 380 | 18,000 | 380 |
| 2005-01-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-01-12 | 385 | 386 | 384 | 384 | 11,000 | 384 |
| 2005-01-11 | 377 | 388 | 375 | 388 | 21,000 | 388 |
| 2005-01-07 | 397 | 398 | 368 | 375 | 60,000 | 375 |
| 2005-01-06 | 374 | 400 | 374 | 390 | 44,000 | 390 |
| 2005-01-05 | 376 | 376 | 375 | 375 | 4,000 | 375 |
| 2005-01-04 | 368 | 377 | 368 | 371 | 13,000 | 371 |
分割・併合履歴 ： [2004-09-27]1株→2株
