4783 NCD(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-12-27 | 339 | 339 | 336 | 336 | 3,000 | 336 |
| 2007-12-26 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-12-25 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2007-12-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-12-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-12-12 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2007-12-10 | 358 | 358 | 349 | 351 | 9,000 | 351 |
| 2007-12-07 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-12-06 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 2007-12-05 | 339 | 339 | 339 | 339 | 7,000 | 339 |
| 2007-12-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-12-03 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2007-11-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-11-28 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2007-11-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-11-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-11-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2007-11-20 | 300 | 300 | 295 | 300 | 11,000 | 300 |
| 2007-11-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-11-14 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2007-11-12 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2007-11-09 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2007-11-08 | 320 | 324 | 319 | 324 | 6,000 | 324 |
| 2007-11-07 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2007-11-01 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2007-10-30 | 326 | 326 | 325 | 325 | 3,000 | 325 |
| 2007-10-29 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2007-10-23 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2007-10-19 | 335 | 335 | 325 | 325 | 3,000 | 325 |
| 2007-10-17 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2007-10-16 | 342 | 342 | 340 | 340 | 2,000 | 340 |
| 2007-10-15 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2007-10-12 | 339 | 354 | 339 | 342 | 22,000 | 342 |
| 2007-10-10 | 347 | 347 | 340 | 340 | 7,000 | 340 |
| 2007-10-01 | 342 | 349 | 335 | 349 | 6,000 | 349 |
| 2007-09-28 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-09-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-09-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-09-21 | 360 | 360 | 340 | 340 | 16,000 | 340 |
| 2007-09-20 | 360 | 368 | 360 | 368 | 2,000 | 368 |
| 2007-09-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-09-18 | 360 | 360 | 345 | 345 | 5,000 | 345 |
| 2007-09-14 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-09-13 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2007-09-12 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2007-09-11 | 340 | 350 | 340 | 350 | 9,000 | 350 |
| 2007-09-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-09-04 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2007-08-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-08-29 | 335 | 335 | 335 | 335 | 11,000 | 335 |
| 2007-08-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-08-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-08-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-08-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-08-16 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2007-08-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-08-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-07-24 | 350 | 350 | 346 | 346 | 3,000 | 346 |
| 2007-07-23 | 346 | 346 | 341 | 341 | 6,000 | 341 |
| 2007-07-18 | 365 | 365 | 355 | 355 | 4,000 | 355 |
| 2007-07-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-07-12 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2007-07-11 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2007-07-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-07-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-06-28 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-06-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-06-22 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 2007-06-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-06-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-06-14 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2007-06-08 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-06-04 | 370 | 370 | 360 | 361 | 5,000 | 361 |
| 2007-06-01 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2007-05-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-05-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-05-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-05-17 | 353 | 355 | 350 | 355 | 7,000 | 355 |
| 2007-05-16 | 358 | 358 | 354 | 354 | 2,000 | 354 |
| 2007-05-15 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2007-05-14 | 371 | 371 | 361 | 361 | 4,000 | 361 |
| 2007-05-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-05-10 | 359 | 360 | 359 | 360 | 3,000 | 360 |
| 2007-05-09 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2007-05-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-05-02 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 2007-04-25 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2007-04-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-04-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-04-17 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2007-04-13 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2007-04-11 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-04-10 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2007-04-09 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2007-04-06 | 389 | 389 | 386 | 386 | 2,000 | 386 |
| 2007-04-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-04-02 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-03-30 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-03-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-03-26 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 2007-03-23 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2007-03-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-03-20 | 414 | 414 | 408 | 408 | 2,000 | 408 |
| 2007-03-16 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2007-03-14 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2007-03-13 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2007-03-09 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2007-03-08 | 418 | 423 | 413 | 413 | 7,000 | 413 |
| 2007-03-07 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2007-03-06 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2007-03-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-03-02 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2007-03-01 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2007-02-28 | 390 | 405 | 390 | 405 | 4,000 | 405 |
| 2007-02-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2007-02-16 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2007-02-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2007-02-07 | 430 | 430 | 420 | 420 | 7,000 | 420 |
| 2007-02-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-02-02 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2007-02-01 | 435 | 440 | 435 | 435 | 6,000 | 435 |
| 2007-01-31 | 423 | 430 | 423 | 430 | 6,000 | 430 |
| 2007-01-29 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2007-01-26 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-01-24 | 410 | 425 | 410 | 425 | 4,000 | 425 |
| 2007-01-23 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 2007-01-19 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2007-01-18 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2007-01-17 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2007-01-15 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2007-01-12 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2007-01-10 | 425 | 425 | 410 | 410 | 14,000 | 410 |
| 2007-01-09 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2007-01-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-01-04 | 413 | 413 | 413 | 413 | 2,000 | 413 |
分割・併合履歴 ： [2004-09-27]1株→2株
