9759 (株)NSD の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	15,200	15,290	14,700	15,100	7,500	2,859.85
1999-12-29	14,500	15,200	14,100	15,000	14,300	2,840.91
1999-12-28	14,530	14,700	14,000	14,100	11,500	2,670.45
1999-12-27	14,820	15,200	14,550	14,730	7,500	2,789.77
1999-12-24	15,380	15,450	14,700	14,820	14,200	2,806.82
1999-12-22	14,850	15,100	14,550	14,980	12,800	2,837.12
1999-12-21	14,800	15,000	14,560	14,850	9,200	2,812.50
1999-12-20	15,500	15,500	14,800	15,200	8,900	2,878.79
1999-12-17	15,660	15,800	14,810	14,810	17,600	2,804.92
1999-12-16	15,310	15,500	14,650	14,660	25,500	2,776.52
1999-12-15	15,800	15,800	15,010	15,210	30,900	2,880.68
1999-12-14	16,710	16,710	15,750	16,000	46,300	3,030.30
1999-12-13	16,010	16,990	15,790	16,550	171,600	3,134.47
1999-12-10	14,550	15,300	14,490	15,300	134,100	2,897.73
1999-12-09	13,440	13,440	12,610	13,300	10,000	2,518.94
1999-12-08	13,800	13,800	13,000	13,580	26,000	2,571.97
1999-12-07	12,550	13,800	12,550	13,600	36,200	2,575.76
1999-12-06	12,110	12,400	12,000	12,300	9,800	2,329.55
1999-12-03	11,110	12,000	10,900	11,980	9,900	2,268.94
1999-12-02	12,200	12,200	10,890	11,290	19,700	2,138.26
1999-12-01	11,800	12,450	11,600	12,000	24,900	2,272.73
1999-11-30	11,310	11,700	11,310	11,650	12,500	2,206.44
1999-11-29	11,510	11,510	10,810	11,200	10,400	2,121.21
1999-11-26	11,400	11,650	10,400	11,500	14,600	2,178.03
1999-11-25	12,100	12,600	11,090	11,300	13,400	2,140.15
1999-11-24	12,350	12,350	11,600	11,900	19,000	2,253.79
1999-11-22	12,900	13,200	12,020	12,580	14,500	2,382.58
1999-11-19	13,290	13,500	12,700	12,700	19,400	2,405.30
1999-11-18	14,000	14,000	12,600	13,500	175,400	2,556.82

分割・併合履歴： [2019-12-27]1株→2株 [2015-02-25]1株→1.1株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.15株 [1990-03-27]1株→1.25株 [1989-03-28]1株→1.3株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31