1. HOME >
  2. 株価時系列 >
  3. 4783 >
  4. 2011年

4783 NCD(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302102102052102,900210
2011-12-29206206206206400206
2011-12-282072072062061,100206
2011-12-27207207207207500207
2011-12-262132132072074,900207
2011-12-222102122102121,900212
2011-12-21210211210210700210
2011-12-192042072042061,800206
2011-12-16210210210210500210
2011-12-15207207207207700207
2011-12-142062112062102,900210
2011-12-122062072062063,000206
2011-12-09208208208208100208
2011-12-082092092092096,500209
2011-12-062062062032031,100203
2011-12-0521121220420714,100207
2011-12-022042052042051,200205
2011-12-012042041962042,800204
2011-11-302022031992034,100203
2011-11-291992001992001,100200
2011-11-281991991991994,700199
2011-11-251981981941941,100194
2011-11-24198198198198200198
2011-11-22198198198198100198
2011-11-211931971931971,300197
2011-11-18197200197197500197
2011-11-17197197197197100197
2011-11-16199199199199100199
2011-11-14199199198198600198
2011-11-111961961961961,000196
2011-11-10196196196196200196
2011-11-09200200200200100200
2011-11-071961961961961,000196
2011-11-041972011961965,000196
2011-11-021991991991991,000199
2011-11-012002002002002,400200
2011-10-31198198197197700197
2011-10-281971971941973,100197
2011-10-27198198198198100198
2011-10-261991991951995,300199
2011-10-25194194194194100194
2011-10-241991991901931,400193
2011-10-20199199196196300196
2011-10-191982001981991,600199
2011-10-18195195195195200195
2011-10-171952001951994,100199
2011-10-14195195195195700195
2011-10-13200200200200300200
2011-10-111951961951962,100196
2011-10-07196198196198800198
2011-10-06196201196201700201
2011-10-04198198198198200198
2011-10-032052051901978,000197
2011-09-302042042012041,200204
2011-09-29200202200202700202
2011-09-2820920919920016,300200
2011-09-2721421921221788,700217
2011-09-2621521520921324,700213
2011-09-222122122102104,400210
2011-09-212092122092127,500212
2011-09-202072092052097,600209
2011-09-162072072052072,500207
2011-09-152072072062061,600206
2011-09-142072072052062,500206
2011-09-132062072062071,300207
2011-09-122062062032033,300203
2011-09-092052062052061,200206
2011-09-082062062062061,300206
2011-09-072042062022064,500206
2011-09-062042052002037,300203
2011-09-052052072002009,400200
2011-09-022032072032073,900207
2011-09-012022032022032,600203
2011-08-312002042002033,400203
2011-08-302012012002001,300200
2011-08-292012012012011,000201
2011-08-262012011992016,000201
2011-08-251971981951971,000197
2011-08-2419820119119310,800193
2011-08-232002001981982,700198
2011-08-22199201199200500200
2011-08-191982001982002,800200
2011-08-182032032012011,400201
2011-08-172012021992008,300200
2011-08-162022022022021,100202
2011-08-152032042022041,700204
2011-08-121992031991991,700199
2011-08-11197198194194500194
2011-08-101921991911992,100199
2011-08-0919220118618915,000189
2011-08-081961991961964,100196
2011-08-051962001951964,300196
2011-08-042002001971971,200197
2011-08-03198198196196800196
2011-08-021962001961963,700196
2011-08-0120620619219525,200195
2011-07-2920120620020314,000203
2011-07-2820520520020021,300200
2011-07-2721021120520520,500205
2011-07-2621321321021015,600210
2011-07-2521021521021514,300215
2011-07-22210210210210700210
2011-07-212102102092096,500209
2011-07-202112122102124,200212
2011-07-192192202122127,000212
2011-07-14220220220220500220
2011-07-132182202182203,700220
2011-07-122182182152151,800215
2011-07-112182192152163,200216
2011-07-082192192182187,000218
2011-07-0721021520821512,200215
2011-07-062162182162164,000216
2011-07-052172172122153,200215
2011-07-042112172112113,000211
2011-07-012172172152152,500215
2011-06-302092152092153,700215
2011-06-292162172162174,000217
2011-06-2821521721421512,000215
2011-06-272092102082097,000209
2011-06-242132152092153,000215
2011-06-232142142142141,000214
2011-06-22211211211211100211
2011-06-212062072062063,800206
2011-06-17214214214214100214
2011-06-16208214208214400214
2011-06-15207207207207200207
2011-06-142152152072072,600207
2011-06-132082082072071,500207
2011-06-102102172082083,300208
2011-06-092172182172182,800218
2011-06-082092122092122,400212
2011-06-07212212212212100212
2011-06-062102102082082,900208
2011-06-032082142082101,300210
2011-06-022202202062064,200206
2011-06-012122152122122,000212
2011-05-31208214208213700213
2011-05-302072132072081,500208
2011-05-272132132102101,400210
2011-05-262142142142144,500214
2011-05-25215215215215900215
2011-05-24213213213213500213
2011-05-23215215215215200215
2011-05-20213213210210300210
2011-05-192212212052056,800205
2011-05-172132132132131,000213
2011-05-162132152132151,900215
2011-05-122052132052061,800206
2011-05-102072112072071,700207
2011-05-092092092032051,300205
2011-05-062052072052051,300205
2011-05-022222222062072,400207
2011-04-28210217210217500217
2011-04-27211211207211800211
2011-04-262182182112115,300211
2011-04-25212212212212800212
2011-04-22210210210210100210
2011-04-212072072052051,400205
2011-04-202062152062071,300207
2011-04-182082132072071,600207
2011-04-152052222052092,100209
2011-04-142032182032181,200218
2011-04-132102152102112,400211
2011-04-121962051961972,000197
2011-04-11205205204204400204
2011-04-08197200197200400200
2011-04-071922101921961,500196
2011-04-061901951901951,600195
2011-04-051951991921993,900199
2011-04-04197198197198300198
2011-04-012052051951952,300195
2011-03-311942061942023,000202
2011-03-30202207201207600207
2011-03-29202209202208900208
2011-03-2821321320320511,200205
2011-03-252122122072075,100207
2011-03-242132132042081,100208
2011-03-232092102072073,800207
2011-03-222002082002056,400205
2011-03-181962001962001,900200
2011-03-171801951731954,400195
2011-03-1616120416118013,500180
2011-03-1520020015116910,500169
2011-03-142122122002016,200201
2011-03-112202202202201,300220
2011-03-102232232212215,700221
2011-03-092212212212211,200221
2011-03-0822322322022013,700220
2011-03-0722522622322311,300223
2011-03-042232252232253,100225
2011-03-032202212192217,100221
2011-03-022212232202212,500221
2011-03-012222272222222,800222
2011-02-2822622622022314,300223
2011-02-252202222202202,600220
2011-02-24223223220220500220
2011-02-232212212202201,800220
2011-02-222222252212215,100221
2011-02-21225225224224300224
2011-02-182242252222234,000223
2011-02-172232242212244,700224
2011-02-16224224224224400224
2011-02-15224224224224600224
2011-02-142242242212221,500222
2011-02-102212242212245,700224
2011-02-092222222212211,700221
2011-02-08222223222222900222
2011-02-072222252202204,000220
2011-02-04225225225225900225
2011-02-03225225225225300225
2011-02-022252252222234,600223
2011-02-012202272202253,800225
2011-01-3122622621621614,600216
2011-01-282272272232244,000224
2011-01-272232322232274,100227
2011-01-262232272232265,800226
2011-01-252252332252337,200233
2011-01-242332332252253,100225
2011-01-212282302282301,500230
2011-01-202292382292303,700230
2011-01-192322322292301,400230
2011-01-182332332302321,100232
2011-01-172282332272303,400230
2011-01-142282342282296,400229
2011-01-132292292292292,500229
2011-01-122282282282281,000228
2011-01-112292292282282,700228
2011-01-07234234233233200233
2011-01-062262352262272,600227
2011-01-052302302302301,200230
2011-01-042292312232313,800231

分割・併合履歴 ： [2004-09-27]1株→2株