4783 NCD(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-12-24 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2008-12-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-12-18 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 2008-12-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-12 | 233 | 233 | 230 | 230 | 6,000 | 230 |
| 2008-12-11 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2008-12-10 | 236 | 236 | 236 | 236 | 6,000 | 236 |
| 2008-12-09 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-12-08 | 235 | 235 | 230 | 230 | 12,000 | 230 |
| 2008-12-05 | 224 | 229 | 224 | 229 | 5,000 | 229 |
| 2008-12-04 | 226 | 226 | 224 | 224 | 3,000 | 224 |
| 2008-12-03 | 225 | 225 | 224 | 224 | 18,000 | 224 |
| 2008-12-02 | 221 | 221 | 221 | 221 | 5,000 | 221 |
| 2008-12-01 | 225 | 225 | 224 | 224 | 8,000 | 224 |
| 2008-11-28 | 211 | 220 | 210 | 220 | 10,000 | 220 |
| 2008-11-27 | 215 | 219 | 210 | 210 | 23,000 | 210 |
| 2008-11-26 | 230 | 230 | 210 | 215 | 20,000 | 215 |
| 2008-11-25 | 228 | 230 | 228 | 230 | 6,000 | 230 |
| 2008-11-21 | 230 | 230 | 215 | 228 | 6,000 | 228 |
| 2008-11-20 | 238 | 238 | 230 | 230 | 2,000 | 230 |
| 2008-11-19 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2008-11-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-11-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-11-12 | 250 | 250 | 241 | 241 | 3,000 | 241 |
| 2008-11-11 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2008-11-10 | 257 | 257 | 250 | 250 | 10,000 | 250 |
| 2008-11-07 | 259 | 259 | 250 | 250 | 2,000 | 250 |
| 2008-11-05 | 250 | 265 | 250 | 265 | 6,000 | 265 |
| 2008-11-04 | 247 | 247 | 245 | 245 | 8,000 | 245 |
| 2008-10-31 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2008-10-30 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2008-10-29 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2008-10-28 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2008-10-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-10-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-10-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-10-16 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-10-14 | 230 | 240 | 230 | 235 | 5,000 | 235 |
| 2008-10-10 | 237 | 237 | 200 | 200 | 12,000 | 200 |
| 2008-10-09 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2008-10-07 | 249 | 250 | 249 | 250 | 11,000 | 250 |
| 2008-10-06 | 260 | 260 | 250 | 250 | 3,000 | 250 |
| 2008-10-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-10-02 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-10-01 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2008-09-30 | 281 | 281 | 271 | 271 | 10,000 | 271 |
| 2008-09-26 | 281 | 289 | 281 | 289 | 3,000 | 289 |
| 2008-09-25 | 282 | 284 | 282 | 284 | 5,000 | 284 |
| 2008-09-24 | 304 | 308 | 304 | 307 | 5,000 | 307 |
| 2008-09-22 | 302 | 305 | 300 | 300 | 10,000 | 300 |
| 2008-09-19 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-09-18 | 288 | 288 | 281 | 282 | 5,000 | 282 |
| 2008-09-16 | 298 | 298 | 290 | 290 | 6,000 | 290 |
| 2008-09-11 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2008-09-10 | 304 | 304 | 299 | 299 | 5,000 | 299 |
| 2008-09-09 | 302 | 302 | 299 | 299 | 2,000 | 299 |
| 2008-09-05 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 2008-09-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-09-03 | 305 | 305 | 305 | 305 | 19,000 | 305 |
| 2008-09-02 | 304 | 310 | 304 | 305 | 4,000 | 305 |
| 2008-09-01 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2008-08-29 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-08-28 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2008-08-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-08-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2008-08-22 | 296 | 297 | 296 | 297 | 3,000 | 297 |
| 2008-08-21 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2008-08-20 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-08-19 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-08-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-08-14 | 297 | 297 | 295 | 295 | 3,000 | 295 |
| 2008-08-13 | 300 | 300 | 296 | 296 | 2,000 | 296 |
| 2008-08-12 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2008-08-11 | 316 | 317 | 305 | 305 | 8,000 | 305 |
| 2008-08-08 | 306 | 307 | 306 | 307 | 5,000 | 307 |
| 2008-08-07 | 310 | 310 | 307 | 307 | 3,000 | 307 |
| 2008-08-05 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2008-08-04 | 315 | 315 | 305 | 311 | 5,000 | 311 |
| 2008-08-01 | 322 | 322 | 312 | 315 | 7,000 | 315 |
| 2008-07-31 | 325 | 325 | 312 | 312 | 7,000 | 312 |
| 2008-07-30 | 320 | 320 | 312 | 315 | 9,000 | 315 |
| 2008-07-29 | 323 | 324 | 320 | 324 | 5,000 | 324 |
| 2008-07-25 | 325 | 326 | 325 | 326 | 8,000 | 326 |
| 2008-07-24 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2008-07-23 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 2008-07-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-07-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-07-16 | 336 | 336 | 330 | 330 | 6,000 | 330 |
| 2008-07-15 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-07-14 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-07-11 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2008-07-10 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2008-07-09 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2008-07-08 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2008-07-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-07-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-07-02 | 350 | 350 | 345 | 350 | 4,000 | 350 |
| 2008-07-01 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-06-27 | 340 | 345 | 340 | 340 | 5,000 | 340 |
| 2008-06-26 | 348 | 350 | 343 | 350 | 22,000 | 350 |
| 2008-06-25 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-06-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-06-20 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2008-06-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-06-17 | 335 | 340 | 335 | 340 | 8,000 | 340 |
| 2008-06-13 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2008-06-12 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2008-06-11 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2008-06-10 | 342 | 343 | 342 | 343 | 2,000 | 343 |
| 2008-06-09 | 335 | 341 | 335 | 341 | 2,000 | 341 |
| 2008-06-06 | 343 | 343 | 342 | 343 | 3,000 | 343 |
| 2008-06-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2008-06-03 | 355 | 356 | 352 | 352 | 6,000 | 352 |
| 2008-06-02 | 340 | 356 | 339 | 350 | 5,000 | 350 |
| 2008-05-30 | 333 | 333 | 330 | 330 | 4,000 | 330 |
| 2008-05-28 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2008-05-26 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-05-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-05-21 | 323 | 355 | 323 | 345 | 7,000 | 345 |
| 2008-05-20 | 343 | 343 | 338 | 338 | 3,000 | 338 |
| 2008-05-15 | 342 | 342 | 338 | 338 | 5,000 | 338 |
| 2008-05-14 | 350 | 355 | 346 | 346 | 5,000 | 346 |
| 2008-05-13 | 350 | 357 | 350 | 357 | 8,000 | 357 |
| 2008-05-12 | 325 | 340 | 325 | 340 | 16,000 | 340 |
| 2008-05-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-05-01 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2008-04-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-04-28 | 295 | 296 | 295 | 295 | 3,000 | 295 |
| 2008-04-25 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2008-04-21 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2008-04-18 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2008-04-17 | 295 | 295 | 291 | 293 | 3,000 | 293 |
| 2008-04-14 | 293 | 293 | 285 | 290 | 10,000 | 290 |
| 2008-04-11 | 298 | 298 | 293 | 293 | 7,000 | 293 |
| 2008-04-10 | 292 | 302 | 292 | 295 | 19,000 | 295 |
| 2008-04-08 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2008-04-07 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-04-04 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-04-03 | 285 | 285 | 277 | 277 | 4,000 | 277 |
| 2008-04-02 | 290 | 290 | 280 | 285 | 11,000 | 285 |
| 2008-04-01 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2008-03-31 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-03-28 | 286 | 290 | 286 | 290 | 2,000 | 290 |
| 2008-03-26 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-03-25 | 298 | 298 | 295 | 295 | 4,000 | 295 |
| 2008-03-24 | 295 | 295 | 293 | 293 | 2,000 | 293 |
| 2008-03-21 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2008-03-19 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2008-03-18 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-03-17 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2008-03-13 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2008-03-12 | 299 | 299 | 294 | 294 | 2,000 | 294 |
| 2008-03-11 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2008-03-10 | 308 | 308 | 300 | 300 | 8,000 | 300 |
| 2008-03-07 | 310 | 310 | 306 | 309 | 6,000 | 309 |
| 2008-03-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-03-04 | 315 | 315 | 307 | 315 | 3,000 | 315 |
| 2008-03-03 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2008-02-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-02-27 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2008-02-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-02-20 | 315 | 320 | 315 | 320 | 7,000 | 320 |
| 2008-02-19 | 324 | 324 | 320 | 320 | 2,000 | 320 |
| 2008-02-18 | 315 | 320 | 315 | 320 | 3,000 | 320 |
| 2008-02-14 | 315 | 315 | 305 | 305 | 2,000 | 305 |
| 2008-02-13 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-02-12 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-02-08 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-02-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-02-06 | 316 | 316 | 310 | 310 | 6,000 | 310 |
| 2008-02-05 | 320 | 321 | 320 | 321 | 2,000 | 321 |
| 2008-02-04 | 323 | 323 | 321 | 321 | 2,000 | 321 |
| 2008-02-01 | 314 | 315 | 314 | 315 | 3,000 | 315 |
| 2008-01-29 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2008-01-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2008-01-25 | 309 | 314 | 309 | 314 | 2,000 | 314 |
| 2008-01-24 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-01-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-01-22 | 295 | 299 | 280 | 280 | 5,000 | 280 |
| 2008-01-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-01-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-01-17 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2008-01-16 | 311 | 311 | 305 | 305 | 6,000 | 305 |
| 2008-01-15 | 332 | 332 | 330 | 330 | 3,000 | 330 |
| 2008-01-10 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2008-01-09 | 324 | 330 | 324 | 330 | 3,000 | 330 |
| 2008-01-08 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 2008-01-07 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2008-01-04 | 351 | 351 | 349 | 350 | 5,000 | 350 |
分割・併合履歴 ： [2004-09-27]1株→2株
