4783 NCD(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 408 | 413 | 408 | 413 | 2,000 | 413 |
| 2006-12-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-12-25 | 406 | 411 | 405 | 411 | 5,000 | 411 |
| 2006-12-22 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-12-21 | 405 | 405 | 404 | 404 | 2,000 | 404 |
| 2006-12-20 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2006-12-19 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2006-12-18 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2006-12-15 | 391 | 391 | 390 | 390 | 7,000 | 390 |
| 2006-12-14 | 395 | 395 | 390 | 395 | 6,000 | 395 |
| 2006-12-13 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2006-12-12 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2006-12-11 | 390 | 390 | 385 | 385 | 4,000 | 385 |
| 2006-12-08 | 387 | 390 | 385 | 385 | 14,000 | 385 |
| 2006-12-07 | 382 | 385 | 380 | 385 | 12,000 | 385 |
| 2006-12-06 | 380 | 380 | 380 | 380 | 9,000 | 380 |
| 2006-12-05 | 380 | 385 | 380 | 385 | 4,000 | 385 |
| 2006-12-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-11-30 | 375 | 381 | 375 | 381 | 5,000 | 381 |
| 2006-11-29 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2006-11-28 | 360 | 370 | 360 | 370 | 5,000 | 370 |
| 2006-11-27 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2006-11-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-11-20 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2006-11-17 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2006-11-16 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2006-11-15 | 370 | 370 | 356 | 356 | 5,000 | 356 |
| 2006-11-14 | 365 | 380 | 365 | 370 | 7,000 | 370 |
| 2006-11-13 | 370 | 370 | 355 | 355 | 5,000 | 355 |
| 2006-11-10 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 2006-11-08 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2006-11-07 | 395 | 395 | 381 | 390 | 11,000 | 390 |
| 2006-11-06 | 396 | 397 | 395 | 397 | 9,000 | 397 |
| 2006-11-02 | 397 | 399 | 397 | 399 | 3,000 | 399 |
| 2006-11-01 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2006-10-23 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2006-10-19 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2006-10-18 | 395 | 395 | 395 | 395 | 12,000 | 395 |
| 2006-10-17 | 392 | 395 | 392 | 395 | 2,000 | 395 |
| 2006-10-16 | 410 | 410 | 395 | 400 | 18,000 | 400 |
| 2006-10-11 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 2006-10-10 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2006-10-06 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-10-04 | 435 | 435 | 433 | 433 | 3,000 | 433 |
| 2006-10-03 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2006-09-29 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 2006-09-28 | 415 | 425 | 415 | 425 | 4,000 | 425 |
| 2006-09-27 | 411 | 420 | 411 | 420 | 3,000 | 420 |
| 2006-09-26 | 415 | 416 | 415 | 415 | 4,000 | 415 |
| 2006-09-25 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 2006-09-22 | 420 | 430 | 420 | 430 | 10,000 | 430 |
| 2006-09-21 | 430 | 435 | 425 | 435 | 5,000 | 435 |
| 2006-09-20 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-09-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-09-11 | 456 | 456 | 450 | 450 | 3,000 | 450 |
| 2006-09-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-09-06 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 2006-09-05 | 437 | 440 | 437 | 440 | 6,000 | 440 |
| 2006-09-01 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2006-08-25 | 445 | 445 | 442 | 442 | 2,000 | 442 |
| 2006-08-24 | 461 | 461 | 442 | 442 | 14,000 | 442 |
| 2006-08-23 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2006-08-21 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2006-08-18 | 455 | 459 | 455 | 459 | 2,000 | 459 |
| 2006-08-17 | 444 | 455 | 444 | 455 | 13,000 | 455 |
| 2006-08-16 | 435 | 440 | 435 | 440 | 4,000 | 440 |
| 2006-08-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-08-09 | 430 | 430 | 430 | 430 | 26,000 | 430 |
| 2006-08-08 | 438 | 438 | 431 | 431 | 6,000 | 431 |
| 2006-08-07 | 433 | 434 | 433 | 434 | 2,000 | 434 |
| 2006-08-03 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2006-08-02 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-08-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-07-31 | 430 | 436 | 430 | 436 | 2,000 | 436 |
| 2006-07-28 | 432 | 440 | 431 | 440 | 9,000 | 440 |
| 2006-07-26 | 440 | 440 | 430 | 439 | 22,000 | 439 |
| 2006-07-25 | 460 | 460 | 445 | 445 | 21,000 | 445 |
| 2006-07-20 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2006-07-19 | 470 | 470 | 450 | 450 | 20,000 | 450 |
| 2006-07-18 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2006-07-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-07-11 | 499 | 500 | 495 | 495 | 14,000 | 495 |
| 2006-07-10 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 2006-07-07 | 485 | 507 | 485 | 505 | 24,000 | 505 |
| 2006-07-04 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2006-06-30 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2006-06-29 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2006-06-28 | 490 | 490 | 480 | 480 | 11,000 | 480 |
| 2006-06-27 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2006-06-23 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2006-06-21 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2006-06-20 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2006-06-19 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-06-16 | 474 | 481 | 474 | 480 | 7,000 | 480 |
| 2006-06-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-06-14 | 435 | 450 | 435 | 450 | 5,000 | 450 |
| 2006-06-13 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2006-06-12 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2006-06-09 | 450 | 453 | 450 | 450 | 8,000 | 450 |
| 2006-06-08 | 450 | 450 | 440 | 450 | 9,000 | 450 |
| 2006-06-07 | 465 | 465 | 452 | 457 | 6,000 | 457 |
| 2006-06-05 | 475 | 475 | 465 | 470 | 5,000 | 470 |
| 2006-06-02 | 465 | 465 | 450 | 465 | 20,000 | 465 |
| 2006-06-01 | 471 | 471 | 467 | 467 | 7,000 | 467 |
| 2006-05-31 | 472 | 472 | 456 | 465 | 15,000 | 465 |
| 2006-05-30 | 488 | 488 | 484 | 484 | 6,000 | 484 |
| 2006-05-29 | 489 | 495 | 489 | 495 | 6,000 | 495 |
| 2006-05-26 | 491 | 495 | 491 | 495 | 4,000 | 495 |
| 2006-05-25 | 488 | 488 | 488 | 488 | 5,000 | 488 |
| 2006-05-24 | 482 | 486 | 482 | 486 | 3,000 | 486 |
| 2006-05-23 | 500 | 500 | 480 | 486 | 18,000 | 486 |
| 2006-05-22 | 506 | 510 | 505 | 505 | 9,000 | 505 |
| 2006-05-19 | 515 | 516 | 503 | 516 | 4,000 | 516 |
| 2006-05-18 | 515 | 520 | 510 | 520 | 7,000 | 520 |
| 2006-05-17 | 510 | 520 | 510 | 519 | 14,000 | 519 |
| 2006-05-16 | 534 | 534 | 510 | 520 | 12,000 | 520 |
| 2006-05-15 | 526 | 527 | 515 | 525 | 14,000 | 525 |
| 2006-05-12 | 542 | 542 | 530 | 530 | 10,000 | 530 |
| 2006-05-11 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2006-05-10 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2006-05-09 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2006-05-08 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2006-05-02 | 533 | 540 | 528 | 533 | 15,000 | 533 |
| 2006-05-01 | 550 | 550 | 520 | 542 | 31,000 | 542 |
| 2006-04-28 | 551 | 551 | 546 | 550 | 4,000 | 550 |
| 2006-04-27 | 551 | 551 | 550 | 551 | 7,000 | 551 |
| 2006-04-26 | 550 | 551 | 550 | 550 | 11,000 | 550 |
| 2006-04-25 | 554 | 560 | 545 | 560 | 31,000 | 560 |
| 2006-04-24 | 570 | 570 | 545 | 552 | 18,000 | 552 |
| 2006-04-21 | 574 | 585 | 571 | 582 | 13,000 | 582 |
| 2006-04-20 | 580 | 580 | 575 | 575 | 9,000 | 575 |
| 2006-04-19 | 590 | 590 | 580 | 580 | 8,000 | 580 |
| 2006-04-18 | 575 | 580 | 575 | 580 | 15,000 | 580 |
| 2006-04-17 | 575 | 585 | 570 | 575 | 22,000 | 575 |
| 2006-04-14 | 565 | 570 | 565 | 565 | 9,000 | 565 |
| 2006-04-13 | 575 | 580 | 571 | 571 | 16,000 | 571 |
| 2006-04-12 | 576 | 576 | 576 | 576 | 3,000 | 576 |
| 2006-04-11 | 579 | 589 | 579 | 589 | 4,000 | 589 |
| 2006-04-10 | 582 | 590 | 579 | 585 | 24,000 | 585 |
| 2006-04-07 | 595 | 596 | 582 | 582 | 14,000 | 582 |
| 2006-04-06 | 577 | 598 | 577 | 596 | 24,000 | 596 |
| 2006-04-05 | 584 | 586 | 575 | 575 | 15,000 | 575 |
| 2006-04-04 | 568 | 579 | 568 | 579 | 15,000 | 579 |
| 2006-04-03 | 565 | 573 | 555 | 565 | 30,000 | 565 |
| 2006-03-31 | 569 | 569 | 551 | 559 | 5,000 | 559 |
| 2006-03-30 | 556 | 562 | 550 | 562 | 14,000 | 562 |
| 2006-03-29 | 547 | 555 | 547 | 555 | 10,000 | 555 |
| 2006-03-28 | 555 | 555 | 540 | 547 | 8,000 | 547 |
| 2006-03-27 | 564 | 565 | 550 | 556 | 24,000 | 556 |
| 2006-03-24 | 557 | 567 | 555 | 565 | 8,000 | 565 |
| 2006-03-23 | 555 | 560 | 550 | 550 | 19,000 | 550 |
| 2006-03-22 | 540 | 550 | 535 | 550 | 22,000 | 550 |
| 2006-03-20 | 545 | 545 | 540 | 540 | 4,000 | 540 |
| 2006-03-17 | 527 | 540 | 527 | 540 | 17,000 | 540 |
| 2006-03-16 | 535 | 535 | 530 | 530 | 6,000 | 530 |
| 2006-03-15 | 532 | 537 | 532 | 535 | 8,000 | 535 |
| 2006-03-14 | 529 | 532 | 525 | 532 | 6,000 | 532 |
| 2006-03-13 | 521 | 530 | 521 | 530 | 6,000 | 530 |
| 2006-03-10 | 520 | 520 | 515 | 520 | 13,000 | 520 |
| 2006-03-09 | 513 | 519 | 507 | 519 | 14,000 | 519 |
| 2006-03-08 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2006-03-07 | 514 | 514 | 514 | 514 | 7,000 | 514 |
| 2006-03-06 | 518 | 518 | 511 | 518 | 19,000 | 518 |
| 2006-03-03 | 501 | 511 | 501 | 510 | 10,000 | 510 |
| 2006-03-02 | 532 | 532 | 510 | 510 | 10,000 | 510 |
| 2006-03-01 | 560 | 560 | 535 | 540 | 13,000 | 540 |
| 2006-02-28 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 2006-02-27 | 574 | 574 | 540 | 570 | 20,000 | 570 |
| 2006-02-24 | 581 | 581 | 557 | 570 | 16,000 | 570 |
| 2006-02-23 | 520 | 551 | 520 | 551 | 23,000 | 551 |
| 2006-02-22 | 488 | 510 | 488 | 510 | 15,000 | 510 |
| 2006-02-21 | 486 | 486 | 481 | 485 | 51,000 | 485 |
| 2006-02-20 | 520 | 520 | 476 | 481 | 15,000 | 481 |
| 2006-02-17 | 530 | 535 | 522 | 522 | 17,000 | 522 |
| 2006-02-16 | 535 | 535 | 525 | 526 | 12,000 | 526 |
| 2006-02-15 | 558 | 558 | 533 | 533 | 22,000 | 533 |
| 2006-02-14 | 554 | 554 | 501 | 538 | 44,000 | 538 |
| 2006-02-13 | 586 | 586 | 560 | 563 | 30,000 | 563 |
| 2006-02-10 | 609 | 609 | 601 | 601 | 12,000 | 601 |
| 2006-02-09 | 605 | 620 | 605 | 620 | 5,000 | 620 |
| 2006-02-08 | 625 | 625 | 610 | 622 | 16,000 | 622 |
| 2006-02-07 | 623 | 623 | 620 | 620 | 4,000 | 620 |
| 2006-02-06 | 635 | 639 | 620 | 623 | 19,000 | 623 |
| 2006-02-03 | 622 | 635 | 618 | 635 | 15,000 | 635 |
| 2006-02-02 | 648 | 648 | 631 | 631 | 8,000 | 631 |
| 2006-02-01 | 654 | 656 | 625 | 630 | 15,000 | 630 |
| 2006-01-31 | 657 | 657 | 652 | 652 | 22,000 | 652 |
| 2006-01-30 | 615 | 652 | 613 | 642 | 41,000 | 642 |
| 2006-01-27 | 608 | 624 | 608 | 620 | 30,000 | 620 |
| 2006-01-26 | 589 | 600 | 589 | 600 | 18,000 | 600 |
| 2006-01-25 | 579 | 583 | 579 | 583 | 3,000 | 583 |
| 2006-01-24 | 551 | 572 | 551 | 572 | 9,000 | 572 |
| 2006-01-23 | 563 | 578 | 545 | 561 | 23,000 | 561 |
| 2006-01-20 | 581 | 591 | 580 | 581 | 22,000 | 581 |
| 2006-01-19 | 530 | 600 | 530 | 591 | 49,000 | 591 |
| 2006-01-18 | 600 | 600 | 539 | 570 | 113,000 | 570 |
| 2006-01-17 | 610 | 620 | 580 | 599 | 64,000 | 599 |
| 2006-01-16 | 600 | 615 | 595 | 615 | 35,000 | 615 |
| 2006-01-13 | 590 | 598 | 590 | 595 | 21,000 | 595 |
| 2006-01-12 | 599 | 599 | 590 | 591 | 23,000 | 591 |
| 2006-01-11 | 557 | 590 | 557 | 590 | 32,000 | 590 |
| 2006-01-10 | 552 | 560 | 550 | 555 | 22,000 | 555 |
| 2006-01-06 | 550 | 558 | 540 | 552 | 22,000 | 552 |
| 2006-01-05 | 560 | 560 | 554 | 557 | 16,000 | 557 |
| 2006-01-04 | 579 | 579 | 560 | 560 | 17,000 | 560 |
分割・併合履歴 ： [2004-09-27]1株→2株
