4783 NCD(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 259 | 260 | 259 | 260 | 200 | 260 |
| 2009-12-29 | 254 | 254 | 254 | 254 | 3,800 | 254 |
| 2009-12-28 | 247 | 247 | 247 | 247 | 600 | 247 |
| 2009-12-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-12-22 | 230 | 240 | 227 | 240 | 900 | 240 |
| 2009-12-21 | 241 | 241 | 227 | 227 | 2,200 | 227 |
| 2009-12-18 | 241 | 241 | 240 | 240 | 300 | 240 |
| 2009-12-16 | 235 | 238 | 235 | 238 | 20,300 | 238 |
| 2009-12-15 | 243 | 243 | 243 | 243 | 100 | 243 |
| 2009-12-14 | 228 | 230 | 228 | 228 | 2,600 | 228 |
| 2009-12-10 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2009-12-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-12-08 | 257 | 260 | 257 | 260 | 6,400 | 260 |
| 2009-12-07 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-12-03 | 253 | 253 | 252 | 252 | 12,900 | 252 |
| 2009-12-02 | 240 | 245 | 240 | 245 | 300 | 245 |
| 2009-12-01 | 245 | 245 | 245 | 245 | 2,500 | 245 |
| 2009-11-30 | 226 | 238 | 225 | 238 | 1,600 | 238 |
| 2009-11-27 | 239 | 239 | 222 | 226 | 500 | 226 |
| 2009-11-26 | 236 | 236 | 236 | 236 | 5,200 | 236 |
| 2009-11-25 | 230 | 230 | 230 | 230 | 300 | 230 |
| 2009-11-20 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2009-11-19 | 230 | 230 | 230 | 230 | 200 | 230 |
| 2009-11-17 | 240 | 240 | 240 | 240 | 3,700 | 240 |
| 2009-11-16 | 230 | 240 | 230 | 240 | 1,600 | 240 |
| 2009-11-11 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2009-11-10 | 251 | 260 | 251 | 260 | 400 | 260 |
| 2009-11-09 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2009-11-06 | 267 | 267 | 267 | 267 | 200 | 267 |
| 2009-11-05 | 258 | 258 | 255 | 255 | 300 | 255 |
| 2009-11-02 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2009-10-30 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2009-10-27 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2009-10-26 | 262 | 285 | 262 | 285 | 3,300 | 285 |
| 2009-10-23 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-10-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-10-16 | 267 | 267 | 267 | 267 | 1,500 | 267 |
| 2009-10-15 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-10-14 | 257 | 270 | 256 | 265 | 1,300 | 265 |
| 2009-10-13 | 262 | 280 | 250 | 280 | 2,500 | 280 |
| 2009-10-09 | 292 | 292 | 292 | 292 | 300 | 292 |
| 2009-10-08 | 282 | 282 | 282 | 282 | 300 | 282 |
| 2009-10-07 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2009-10-05 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-10-01 | 295 | 295 | 295 | 295 | 2,500 | 295 |
| 2009-09-30 | 300 | 300 | 283 | 290 | 1,800 | 290 |
| 2009-09-28 | 303 | 303 | 303 | 303 | 3,700 | 303 |
| 2009-09-25 | 274 | 295 | 274 | 295 | 2,600 | 295 |
| 2009-09-24 | 300 | 300 | 299 | 300 | 22,800 | 300 |
| 2009-09-18 | 280 | 285 | 280 | 285 | 2,200 | 285 |
| 2009-09-17 | 289 | 289 | 275 | 275 | 1,700 | 275 |
| 2009-09-16 | 277 | 287 | 275 | 285 | 2,800 | 285 |
| 2009-09-15 | 273 | 273 | 273 | 273 | 2,800 | 273 |
| 2009-09-11 | 267 | 267 | 267 | 267 | 400 | 267 |
| 2009-09-10 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-09-08 | 275 | 275 | 275 | 275 | 1,100 | 275 |
| 2009-09-04 | 283 | 283 | 260 | 268 | 8,900 | 268 |
| 2009-09-03 | 276 | 280 | 276 | 280 | 800 | 280 |
| 2009-09-02 | 291 | 291 | 276 | 276 | 1,700 | 276 |
| 2009-09-01 | 291 | 291 | 291 | 291 | 2,500 | 291 |
| 2009-08-31 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2009-08-28 | 280 | 285 | 280 | 285 | 1,200 | 285 |
| 2009-08-27 | 291 | 291 | 291 | 291 | 200 | 291 |
| 2009-08-26 | 295 | 295 | 295 | 295 | 3,800 | 295 |
| 2009-08-21 | 289 | 290 | 289 | 290 | 1,200 | 290 |
| 2009-08-18 | 270 | 290 | 270 | 290 | 3,400 | 290 |
| 2009-08-17 | 272 | 272 | 272 | 272 | 500 | 272 |
| 2009-08-14 | 278 | 278 | 269 | 269 | 700 | 269 |
| 2009-08-12 | 295 | 299 | 295 | 299 | 400 | 299 |
| 2009-08-11 | 291 | 291 | 280 | 285 | 2,200 | 285 |
| 2009-08-10 | 290 | 291 | 290 | 290 | 1,100 | 290 |
| 2009-08-05 | 291 | 299 | 291 | 299 | 2,600 | 299 |
| 2009-08-03 | 304 | 305 | 284 | 286 | 10,300 | 286 |
| 2009-07-31 | 273 | 299 | 273 | 299 | 4,100 | 299 |
| 2009-07-30 | 293 | 293 | 293 | 293 | 300 | 293 |
| 2009-07-29 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2009-07-28 | 287 | 287 | 276 | 280 | 7,100 | 280 |
| 2009-07-27 | 288 | 288 | 276 | 276 | 8,500 | 276 |
| 2009-07-24 | 280 | 280 | 280 | 280 | 1,200 | 280 |
| 2009-07-22 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2009-07-21 | 293 | 293 | 282 | 282 | 1,500 | 282 |
| 2009-07-17 | 287 | 293 | 287 | 293 | 2,000 | 293 |
| 2009-07-16 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2009-07-15 | 282 | 285 | 282 | 285 | 600 | 285 |
| 2009-07-14 | 280 | 280 | 280 | 280 | 1,800 | 280 |
| 2009-07-13 | 281 | 292 | 280 | 280 | 4,200 | 280 |
| 2009-07-10 | 300 | 300 | 268 | 280 | 3,000 | 280 |
| 2009-07-09 | 290 | 300 | 290 | 300 | 8,200 | 300 |
| 2009-07-08 | 290 | 294 | 270 | 294 | 26,000 | 294 |
| 2009-07-07 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2009-07-06 | 275 | 289 | 275 | 289 | 3,000 | 289 |
| 2009-07-03 | 291 | 291 | 290 | 290 | 3,800 | 290 |
| 2009-07-02 | 290 | 290 | 290 | 290 | 1,100 | 290 |
| 2009-07-01 | 290 | 294 | 285 | 294 | 6,400 | 294 |
| 2009-06-30 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 2009-06-29 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2009-06-26 | 283 | 290 | 283 | 290 | 23,000 | 290 |
| 2009-06-25 | 279 | 279 | 275 | 275 | 3,000 | 275 |
| 2009-06-23 | 272 | 285 | 272 | 285 | 4,000 | 285 |
| 2009-06-22 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2009-06-18 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-06-17 | 253 | 275 | 253 | 275 | 4,000 | 275 |
| 2009-06-15 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2009-06-12 | 270 | 280 | 270 | 280 | 9,000 | 280 |
| 2009-06-11 | 259 | 265 | 259 | 265 | 3,000 | 265 |
| 2009-06-10 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2009-06-09 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2009-06-08 | 243 | 260 | 243 | 250 | 10,000 | 250 |
| 2009-06-05 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2009-06-04 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2009-06-01 | 247 | 247 | 247 | 247 | 8,000 | 247 |
| 2009-05-29 | 235 | 240 | 235 | 240 | 5,000 | 240 |
| 2009-05-28 | 228 | 230 | 228 | 230 | 2,000 | 230 |
| 2009-05-27 | 234 | 234 | 224 | 226 | 8,000 | 226 |
| 2009-05-26 | 230 | 230 | 229 | 229 | 6,000 | 229 |
| 2009-05-25 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-05-22 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-05-21 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-05-20 | 226 | 226 | 221 | 221 | 5,000 | 221 |
| 2009-05-18 | 229 | 230 | 225 | 230 | 3,000 | 230 |
| 2009-05-15 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-05-13 | 247 | 250 | 247 | 250 | 2,000 | 250 |
| 2009-05-12 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2009-05-11 | 245 | 245 | 230 | 230 | 7,000 | 230 |
| 2009-05-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-05-07 | 245 | 247 | 245 | 247 | 3,000 | 247 |
| 2009-05-01 | 240 | 245 | 238 | 245 | 15,000 | 245 |
| 2009-04-30 | 237 | 238 | 237 | 238 | 6,000 | 238 |
| 2009-04-28 | 236 | 239 | 235 | 235 | 6,000 | 235 |
| 2009-04-27 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2009-04-24 | 220 | 225 | 220 | 225 | 7,000 | 225 |
| 2009-04-23 | 215 | 216 | 215 | 216 | 2,000 | 216 |
| 2009-04-22 | 213 | 216 | 213 | 216 | 3,000 | 216 |
| 2009-04-21 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2009-04-20 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2009-04-17 | 208 | 220 | 208 | 210 | 11,000 | 210 |
| 2009-04-16 | 203 | 203 | 202 | 202 | 3,000 | 202 |
| 2009-04-15 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-04-14 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-04-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-04-09 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-04-08 | 203 | 203 | 202 | 202 | 3,000 | 202 |
| 2009-04-07 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2009-04-06 | 207 | 208 | 207 | 208 | 2,000 | 208 |
| 2009-04-03 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-04-02 | 200 | 210 | 200 | 210 | 5,000 | 210 |
| 2009-04-01 | 205 | 205 | 200 | 200 | 7,000 | 200 |
| 2009-03-31 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2009-03-30 | 202 | 204 | 202 | 204 | 3,000 | 204 |
| 2009-03-27 | 204 | 204 | 202 | 202 | 2,000 | 202 |
| 2009-03-26 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 2009-03-25 | 202 | 205 | 202 | 205 | 3,000 | 205 |
| 2009-03-24 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-03-23 | 201 | 202 | 200 | 202 | 4,000 | 202 |
| 2009-03-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-03-18 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-03-17 | 205 | 205 | 202 | 202 | 4,000 | 202 |
| 2009-03-16 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-03-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-03-06 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-03-03 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2009-03-02 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2009-02-27 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2009-02-26 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2009-02-25 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-02-24 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2009-02-23 | 206 | 206 | 201 | 201 | 2,000 | 201 |
| 2009-02-20 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2009-02-19 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2009-02-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-02-17 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2009-02-12 | 210 | 210 | 207 | 207 | 2,000 | 207 |
| 2009-02-10 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2009-02-09 | 210 | 210 | 208 | 208 | 3,000 | 208 |
| 2009-02-06 | 212 | 215 | 210 | 210 | 4,000 | 210 |
| 2009-02-05 | 213 | 216 | 211 | 216 | 3,000 | 216 |
| 2009-02-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-02-02 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2009-01-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-01-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-01-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-01-27 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2009-01-26 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-01-22 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-01-21 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-01-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-01-16 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-01-14 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2009-01-13 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 2009-01-08 | 213 | 225 | 213 | 225 | 4,000 | 225 |
| 2009-01-05 | 242 | 242 | 242 | 242 | 4,000 | 242 |
分割・併合履歴 ： [2004-09-27]1株→2株
