4783 NCD(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,291	1,314	1,258	1,284	128,400	1,284
2017-12-28	1,315	1,328	1,288	1,301	171,500	1,301
2017-12-27	1,315	1,390	1,307	1,333	226,200	1,333
2017-12-26	1,266	1,321	1,257	1,315	154,700	1,315
2017-12-25	1,290	1,312	1,267	1,273	144,700	1,273
2017-12-22	1,375	1,376	1,289	1,290	287,900	1,290
2017-12-21	1,336	1,384	1,332	1,375	176,300	1,375
2017-12-20	1,300	1,370	1,288	1,366	345,500	1,366
2017-12-19	1,267	1,308	1,252	1,290	126,100	1,290
2017-12-18	1,325	1,327	1,238	1,284	238,400	1,284
2017-12-15	1,294	1,340	1,278	1,309	229,100	1,309
2017-12-14	1,300	1,345	1,286	1,323	269,000	1,323
2017-12-13	1,241	1,330	1,232	1,325	451,100	1,325
2017-12-12	1,231	1,280	1,211	1,234	255,100	1,234
2017-12-11	1,143	1,274	1,138	1,253	597,100	1,253
2017-12-08	1,121	1,152	1,105	1,137	165,600	1,137
2017-12-07	1,220	1,238	1,111	1,125	499,000	1,125
2017-12-06	1,146	1,197	1,117	1,188	342,000	1,188
2017-12-05	1,103	1,145	1,065	1,132	199,800	1,132
2017-12-04	1,100	1,188	1,090	1,129	283,700	1,129
2017-12-01	1,116	1,145	1,084	1,086	187,000	1,086
2017-11-30	1,105	1,126	1,064	1,110	201,400	1,110
2017-11-29	1,140	1,157	1,091	1,110	290,400	1,110
2017-11-28	1,220	1,221	1,113	1,124	477,300	1,124
2017-11-27	1,172	1,294	1,164	1,246	502,800	1,246
2017-11-24	1,170	1,172	1,137	1,151	147,200	1,151
2017-11-22	1,162	1,198	1,120	1,185	383,900	1,185
2017-11-21	1,105	1,168	1,081	1,159	460,500	1,159
2017-11-20	1,038	1,120	978	1,105	329,600	1,105
2017-11-17	1,021	1,055	998	1,049	281,200	1,049
2017-11-16	940	1,009	940	995	149,800	995
2017-11-15	993	1,008	933	948	258,500	948
2017-11-13	1,017	1,043	990	1,032	158,100	1,032
2017-11-10	981	1,031	971	1,013	225,300	1,013
2017-11-09	1,021	1,044	955	991	348,400	991
2017-11-08	989	1,032	982	1,009	450,400	1,009
2017-11-07	997	1,025	974	974	236,600	974
2017-11-06	1,089	1,090	980	1,005	639,700	1,005
2017-11-02	1,095	1,147	1,060	1,093	896,300	1,093
2017-11-01	1,058	1,134	1,024	1,116	1,510,900	1,116
2017-10-31	1,049	1,108	1,009	1,058	3,687,500	1,058
2017-10-30	995	995	995	995	56,700	995
2017-10-27	840	866	832	845	99,400	845
2017-10-26	825	842	825	836	35,900	836
2017-10-25	845	845	825	825	56,900	825
2017-10-24	859	859	825	841	87,600	841
2017-10-23	833	862	823	859	83,900	859
2017-10-20	821	833	816	821	48,100	821
2017-10-19	827	844	817	819	47,000	819
2017-10-18	822	832	817	828	58,100	828
2017-10-17	812	845	810	827	98,700	827
2017-10-16	848	853	821	821	102,200	821
2017-10-13	873	875	835	844	175,900	844
2017-10-12	882	909	866	873	184,300	873
2017-10-11	882	897	869	869	110,300	869
2017-10-10	912	917	869	883	202,500	883
2017-10-06	907	913	903	908	55,600	908
2017-10-05	907	926	903	912	72,400	912
2017-10-04	937	944	900	907	201,700	907
2017-10-03	920	928	891	912	186,900	912
2017-10-02	927	944	903	918	258,600	918
2017-09-29	986	995	941	957	458,200	957
2017-09-28	990	1,057	983	1,007	1,009,100	1,007
2017-09-27	977	1,038	961	997	1,917,800	997
2017-09-26	890	1,030	883	1,013	3,792,700	1,013
2017-09-25	883	907	865	907	652,900	907
2017-09-22	783	783	754	757	41,800	757
2017-09-21	757	795	756	768	56,800	768
2017-09-20	771	773	754	757	54,000	757
2017-09-19	790	791	757	776	93,800	776
2017-09-15	791	804	777	778	35,200	778
2017-09-14	820	824	780	791	114,900	791
2017-09-13	810	837	801	818	87,500	818
2017-09-12	831	835	802	813	132,700	813
2017-09-11	841	878	830	833	141,600	833
2017-09-08	850	881	821	830	194,700	830
2017-09-07	820	876	816	859	521,900	859
2017-09-06	731	838	731	812	254,400	812
2017-09-05	750	765	701	755	181,500	755
2017-09-04	800	819	745	755	198,700	755
2017-09-01	762	790	742	790	164,500	790
2017-08-31	728	830	726	760	594,000	760
2017-08-30	725	728	706	715	46,700	715
2017-08-29	702	735	698	725	81,600	725
2017-08-28	720	722	704	714	75,700	714
2017-08-25	676	715	676	709	68,700	709
2017-08-24	692	699	663	676	73,600	676
2017-08-23	715	722	692	695	204,600	695
2017-08-22	639	695	636	690	204,300	690
2017-08-21	654	657	635	639	30,100	639
2017-08-18	635	641	630	634	10,400	634
2017-08-17	634	657	634	645	15,500	645
2017-08-16	615	633	615	633	17,100	633
2017-08-15	612	625	612	615	14,900	615
2017-08-14	621	627	606	609	24,000	609
2017-08-10	631	640	627	631	14,200	631
2017-08-09	649	649	629	635	25,700	635
2017-08-08	654	658	641	646	20,100	646
2017-08-07	665	673	659	660	14,600	660
2017-08-04	679	679	662	668	26,600	668
2017-08-03	648	679	642	679	37,600	679
2017-08-02	640	660	625	657	29,500	657
2017-08-01	690	690	633	640	74,100	640
2017-07-31	717	718	675	682	108,000	682
2017-07-28	666	692	656	672	54,000	672
2017-07-27	647	668	647	665	23,500	665
2017-07-26	658	671	646	655	34,300	655
2017-07-25	645	655	645	652	13,700	652
2017-07-24	645	648	640	644	13,400	644
2017-07-21	644	653	635	645	15,800	645
2017-07-20	640	648	630	644	10,500	644
2017-07-19	622	645	620	641	29,500	641
2017-07-18	658	658	636	636	30,300	636
2017-07-14	662	669	657	658	9,900	658
2017-07-13	670	674	659	661	25,700	661
2017-07-12	670	678	669	672	14,700	672
2017-07-11	662	677	662	675	20,300	675
2017-07-10	666	682	656	672	23,500	672
2017-07-07	653	659	651	657	17,600	657
2017-07-06	670	675	655	659	26,600	659
2017-07-05	667	674	648	670	39,500	670
2017-07-04	685	685	650	662	53,100	662
2017-07-03	705	709	680	687	24,700	687
2017-06-30	672	697	661	687	43,900	687
2017-06-29	671	685	664	684	36,100	684
2017-06-28	700	704	663	663	112,900	663
2017-06-27	724	724	696	696	37,900	696
2017-06-26	705	722	704	710	47,100	710
2017-06-23	720	732	691	702	117,200	702
2017-06-22	760	760	725	729	64,300	729
2017-06-21	743	745	713	745	103,700	745
2017-06-20	698	770	696	743	304,600	743
2017-06-19	710	716	685	691	208,700	691
2017-06-16	765	770	721	725	335,500	725
2017-06-15	731	780	708	750	806,900	750
2017-06-14	670	758	669	758	672,400	758
2017-06-13	649	663	649	658	24,700	658
2017-06-12	648	684	643	645	55,800	645
2017-06-09	653	661	644	647	20,800	647
2017-06-08	667	667	651	655	51,500	655
2017-06-07	633	670	627	670	81,100	670
2017-06-06	689	701	640	641	137,800	641
2017-06-05	684	725	670	704	321,700	704
2017-06-02	601	665	600	665	131,900	665
2017-06-01	615	625	604	605	65,400	605
2017-05-31	590	615	590	612	64,300	612
2017-05-30	580	593	580	590	22,900	590
2017-05-29	578	580	575	580	9,100	580
2017-05-26	585	585	572	578	16,800	578
2017-05-25	583	589	580	585	16,200	585
2017-05-24	589	590	582	587	11,900	587
2017-05-23	586	591	582	582	20,100	582
2017-05-22	591	592	584	589	13,900	589
2017-05-19	576	593	576	583	12,700	583
2017-05-18	570	577	556	577	25,500	577
2017-05-17	586	589	571	572	53,500	572
2017-05-16	598	609	577	587	282,900	587
2017-05-15	526	530	525	528	7,200	528
2017-05-12	525	532	525	526	11,400	526
2017-05-11	521	527	521	525	10,600	525
2017-05-10	527	533	522	522	8,100	522
2017-05-09	529	530	523	527	8,000	527
2017-05-08	524	529	523	527	12,100	527
2017-05-02	523	524	518	524	12,300	524
2017-05-01	529	529	520	522	12,200	522
2017-04-28	518	520	516	520	4,200	520
2017-04-27	515	518	513	518	10,300	518
2017-04-26	511	520	510	515	12,800	515
2017-04-25	506	512	506	510	3,600	510
2017-04-24	515	515	506	507	3,500	507
2017-04-21	511	517	505	508	16,000	508
2017-04-20	510	511	503	511	2,100	511
2017-04-19	510	513	506	507	4,100	507
2017-04-18	507	515	505	510	5,200	510
2017-04-17	500	504	495	504	5,700	504
2017-04-14	502	503	495	503	9,000	503
2017-04-13	502	505	495	502	12,300	502
2017-04-12	513	513	502	507	22,500	507
2017-04-11	515	517	512	512	8,000	512
2017-04-10	513	523	513	513	4,500	513
2017-04-07	510	521	510	514	6,600	514
2017-04-06	518	521	508	513	13,500	513
2017-04-05	521	524	518	518	10,400	518
2017-04-04	534	537	522	522	11,500	522
2017-04-03	539	539	534	534	4,800	534
2017-03-31	540	550	537	539	16,400	539
2017-03-30	550	550	534	539	14,000	539
2017-03-29	545	551	545	550	6,700	550
2017-03-28	555	558	550	550	2,500	550
2017-03-27	566	566	549	551	5,600	551
2017-03-24	542	552	542	552	2,700	552
2017-03-23	549	553	540	542	10,300	542
2017-03-22	545	556	545	545	11,300	545
2017-03-21	552	554	551	554	8,500	554
2017-03-17	559	560	554	554	13,100	554
2017-03-16	557	563	557	563	7,000	563
2017-03-15	575	579	557	565	16,100	565
2017-03-14	573	578	572	575	7,200	575
2017-03-13	593	593	575	575	15,300	575
2017-03-10	588	602	588	590	18,100	590
2017-03-09	583	595	582	585	19,400	585
2017-03-08	601	613	582	582	45,100	582
2017-03-07	582	629	580	611	100,700	611
2017-03-06	586	588	580	580	13,300	580
2017-03-03	586	586	580	585	6,900	585
2017-03-02	587	588	584	586	7,100	586
2017-03-01	583	592	577	587	10,500	587
2017-02-28	584	587	579	583	3,500	583
2017-02-27	590	590	577	583	13,000	583
2017-02-24	588	591	584	588	7,000	588
2017-02-23	590	590	580	583	6,900	583
2017-02-22	590	590	580	587	13,600	587
2017-02-21	561	585	561	584	24,100	584
2017-02-20	572	572	558	566	12,300	566
2017-02-17	575	582	574	574	6,900	574
2017-02-16	578	583	576	580	5,600	580
2017-02-15	585	585	576	583	6,100	583
2017-02-14	581	583	574	577	6,600	577
2017-02-13	583	591	576	580	17,800	580
2017-02-10	585	597	578	585	28,700	585
2017-02-09	570	581	570	581	17,600	581
2017-02-08	573	582	564	570	17,500	570
2017-02-07	565	572	561	566	11,300	566
2017-02-06	565	569	556	567	9,700	567
2017-02-03	564	574	560	563	10,700	563
2017-02-02	568	588	566	567	27,400	567
2017-02-01	588	588	570	588	23,700	588
2017-01-31	580	592	573	586	23,200	586
2017-01-30	595	596	564	589	30,700	589
2017-01-27	603	609	595	595	18,400	595
2017-01-26	601	604	588	604	45,000	604
2017-01-25	610	612	589	591	45,600	591
2017-01-24	596	618	593	610	81,400	610
2017-01-23	578	615	575	592	123,600	592
2017-01-20	557	575	554	573	37,700	573
2017-01-19	575	575	551	559	48,200	559
2017-01-18	558	579	542	579	78,100	579
2017-01-17	528	556	526	553	63,800	553
2017-01-16	530	530	525	530	16,100	530
2017-01-13	521	529	521	528	7,800	528
2017-01-12	529	531	520	521	16,700	521
2017-01-11	525	535	524	530	23,400	530
2017-01-10	525	530	520	526	19,500	526
2017-01-06	512	520	512	519	18,700	519
2017-01-05	513	520	513	520	15,300	520
2017-01-04	513	518	510	515	10,600	515

分割・併合履歴： [2004-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30