9759 (株)NSD の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	10,100	10,200	10,000	10,000	14,600	2,272.73
2000-12-28	10,470	10,470	10,210	10,300	7,000	2,340.91
2000-12-27	10,500	10,500	10,310	10,470	13,900	2,379.55
2000-12-26	10,400	10,400	10,150	10,380	6,700	2,359.09
2000-12-25	10,300	10,700	10,050	10,400	21,800	2,363.64
2000-12-22	10,210	10,500	10,030	10,210	94,000	2,320.45
2000-12-21	10,050	10,500	10,050	10,210	46,800	2,320.45
2000-12-20	11,000	11,200	10,810	10,850	106,300	2,465.91
2000-12-19	11,890	11,890	11,400	11,700	44,300	2,659.09
2000-12-18	11,630	12,000	11,600	11,910	18,600	2,706.82
2000-12-15	11,510	12,000	11,500	11,830	52,300	2,688.64
2000-12-14	11,850	11,900	11,590	11,710	67,300	2,661.36
2000-12-13	11,260	11,940	11,010	11,850	125,400	2,693.18
2000-12-12	12,900	12,910	12,700	12,860	81,900	2,922.73
2000-12-11	11,990	12,480	11,790	12,480	45,300	2,836.36
2000-12-08	11,780	12,000	11,520	11,700	55,500	2,659.09
2000-12-07	11,660	11,810	11,300	11,800	43,400	2,681.82
2000-12-06	11,400	12,100	11,110	11,110	71,700	2,525
2000-12-05	11,100	11,100	10,500	10,610	41,200	2,411.36
2000-12-04	11,020	11,230	10,750	10,850	23,600	2,465.91
2000-12-01	10,720	11,450	10,720	11,000	47,900	2,500
2000-11-30	11,030	11,700	10,890	11,520	51,200	2,618.18
2000-11-29	10,500	11,100	10,460	10,900	33,100	2,477.27
2000-11-28	11,100	11,100	10,900	11,050	24,300	2,511.36
2000-11-27	11,290	11,520	11,200	11,340	13,800	2,577.27
2000-11-24	11,040	11,470	11,040	11,300	12,200	2,568.18
2000-11-22	11,770	12,000	11,100	11,240	30,800	2,554.55
2000-11-21	11,100	11,780	10,600	11,780	34,700	2,677.27
2000-11-20	10,830	11,490	10,000	11,210	75,500	2,547.73
2000-11-17	11,600	11,800	10,830	10,990	61,800	2,497.73
2000-11-16	12,000	12,050	11,900	12,000	22,500	2,727.27
2000-11-15	12,950	12,950	12,200	12,200	15,200	2,772.73
2000-11-14	11,900	12,400	11,900	12,400	38,800	2,818.18
2000-11-13	12,090	12,150	12,000	12,100	14,500	2,750
2000-11-10	12,720	12,800	12,650	12,790	26,100	2,906.82
2000-11-09	13,250	13,250	12,900	13,120	35,900	2,981.82
2000-11-08	12,890	13,340	12,840	13,050	29,300	2,965.91
2000-11-07	12,900	12,950	12,790	12,800	22,000	2,909.09
2000-11-06	12,200	12,950	12,200	12,900	57,900	2,931.82
2000-11-02	12,000	12,250	11,910	12,200	43,300	2,772.73
2000-11-01	11,860	12,300	11,860	12,000	30,600	2,727.27
2000-10-31	12,250	12,350	11,770	11,830	75,600	2,688.64
2000-10-30	12,120	12,290	12,050	12,150	53,200	2,761.36
2000-10-27	11,900	12,110	11,830	12,000	84,700	2,727.27
2000-10-26	12,340	12,650	12,260	12,300	64,000	2,795.45
2000-10-25	12,950	13,100	12,830	13,100	54,700	2,977.27
2000-10-24	13,100	13,600	13,100	13,550	78,100	3,079.55
2000-10-23	13,980	13,980	13,250	13,500	92,100	3,068.18
2000-10-20	13,950	13,950	13,500	13,510	69,600	3,070.45
2000-10-19	13,450	13,750	12,830	13,600	126,000	3,090.91
2000-10-18	13,490	13,940	13,000	13,850	73,000	3,147.73
2000-10-17	13,600	13,790	13,590	13,590	68,800	3,088.64
2000-10-16	14,100	14,100	13,500	13,590	97,400	3,088.64
2000-10-13	12,790	13,980	12,520	13,940	138,500	3,168.18
2000-10-12	13,090	13,400	12,430	12,720	125,800	2,890.91
2000-10-11	13,700	14,050	13,400	13,750	155,200	3,125
2000-10-10	13,300	13,900	13,100	13,800	135,500	3,136.36
2000-10-06	13,300	13,590	13,010	13,300	103,600	3,022.73
2000-10-05	12,980	13,400	12,950	13,380	130,600	3,040.91
2000-10-04	12,410	12,950	12,410	12,930	60,300	2,938.64
2000-10-03	12,300	12,850	12,300	12,700	63,400	2,886.36
2000-10-02	12,200	12,790	12,100	12,330	82,200	2,802.27
2000-09-29	12,510	12,510	12,200	12,310	107,500	2,797.73
2000-09-28	12,000	12,000	11,710	11,710	55,500	2,661.36
2000-09-27	12,000	12,190	11,660	12,000	73,800	2,727.27
2000-09-26	12,700	12,700	12,400	12,400	57,400	2,818.18
2000-09-25	12,940	12,980	12,760	12,900	75,700	2,931.82
2000-09-22	12,200	12,700	12,010	12,540	122,500	2,850
2000-09-21	12,100	12,600	12,000	12,590	246,300	2,861.36
2000-09-20	11,710	12,100	11,710	12,030	116,300	2,734.09
2000-09-19	11,650	11,890	11,500	11,700	128,700	2,659.09
2000-09-18	11,800	11,960	11,510	11,710	127,600	2,661.36
2000-09-14	11,700	12,200	11,500	11,900	294,000	2,704.55
2000-09-13	10,600	11,250	10,480	11,100	92,200	2,522.73
2000-09-12	10,350	10,900	10,350	10,640	68,700	2,418.18
2000-09-11	10,550	10,620	10,080	10,150	33,100	2,306.82
2000-09-08	10,480	10,750	10,410	10,750	106,200	2,443.18
2000-09-07	10,330	10,470	10,200	10,200	101,200	2,318.18
2000-09-06	10,000	10,200	9,900	10,130	52,400	2,302.27
2000-09-05	10,300	10,400	10,000	10,200	54,000	2,318.18
2000-09-04	10,500	10,550	10,300	10,550	46,900	2,397.73
2000-09-01	10,680	10,900	10,350	10,550	98,500	2,397.73
2000-08-31	10,450	10,650	10,350	10,550	113,800	2,397.73
2000-08-30	10,380	10,500	10,210	10,450	153,300	2,375
2000-08-29	9,900	10,400	9,900	10,200	137,500	2,318.18
2000-08-28	10,100	10,400	9,800	9,900	120,600	2,250
2000-08-25	9,360	10,100	9,250	10,100	67,100	2,295.45
2000-08-24	9,600	9,600	9,200	9,210	68,600	2,093.18
2000-08-23	9,700	9,700	9,490	9,700	48,200	2,204.55
2000-08-22	9,650	9,650	9,400	9,640	20,400	2,190.91
2000-08-21	9,580	9,700	9,510	9,650	17,400	2,193.18
2000-08-18	9,530	9,600	9,510	9,600	14,400	2,181.82
2000-08-17	9,500	9,600	9,500	9,520	14,300	2,163.64
2000-08-16	10,190	10,190	9,510	9,730	30,900	2,211.36
2000-08-15	10,700	10,700	10,200	10,310	31,900	2,343.18
2000-08-14	10,500	10,700	10,410	10,530	64,700	2,393.18
2000-08-11	9,900	10,430	9,800	10,420	114,200	2,368.18
2000-08-10	9,340	10,350	9,280	9,890	222,200	2,247.73
2000-08-09	8,350	9,350	8,200	9,350	107,000	2,125
2000-08-08	8,530	8,630	8,340	8,350	92,200	1,897.73
2000-08-07	8,780	9,080	8,700	8,730	36,400	1,984.09
2000-08-04	9,000	9,100	8,710	8,900	49,600	2,022.73
2000-08-03	9,190	9,330	9,130	9,250	18,000	2,102.27
2000-08-02	8,900	9,440	8,900	9,350	12,800	2,125
2000-08-01	9,200	9,200	8,900	8,910	25,600	2,025
2000-07-31	8,830	8,840	8,500	8,600	89,100	1,954.55
2000-07-28	9,470	9,660	9,330	9,500	20,700	2,159.09
2000-07-27	9,800	9,850	9,400	9,750	22,900	2,215.91
2000-07-26	9,950	9,950	9,700	9,810	13,100	2,229.55
2000-07-25	9,900	10,090	9,800	9,850	19,600	2,238.64
2000-07-24	9,700	9,900	9,400	9,900	13,200	2,250
2000-07-21	9,990	9,990	9,700	9,700	11,600	2,204.55
2000-07-19	9,900	10,150	9,900	10,090	21,600	2,293.18
2000-07-18	9,950	10,200	9,950	10,000	33,500	2,272.73
2000-07-17	9,990	10,050	9,900	10,050	11,800	2,284.09
2000-07-14	10,200	10,230	9,800	10,010	14,900	2,275
2000-07-13	9,800	10,200	9,800	10,010	41,400	2,275
2000-07-12	10,010	10,090	9,930	9,990	36,200	2,270.45
2000-07-11	10,150	10,150	9,910	9,970	20,700	2,265.91
2000-07-10	10,150	10,210	9,990	10,150	10,400	2,306.82
2000-07-07	10,000	10,300	10,000	10,180	17,700	2,313.64
2000-07-06	10,400	10,400	9,910	10,260	27,400	2,331.82
2000-07-05	10,300	10,400	10,210	10,350	55,500	2,352.27
2000-07-04	10,300	10,300	10,150	10,150	20,300	2,306.82
2000-07-03	10,200	10,240	10,170	10,200	20,400	2,318.18
2000-06-30	10,210	10,280	10,050	10,200	38,100	2,318.18
2000-06-29	10,000	10,050	9,960	10,020	26,100	2,277.27
2000-06-28	10,200	10,200	10,000	10,010	7,600	2,275
2000-06-27	10,000	10,300	10,000	10,200	12,200	2,318.18
2000-06-26	10,210	10,500	10,150	10,300	24,700	2,340.91
2000-06-23	10,000	10,240	9,970	10,200	44,300	2,318.18
2000-06-22	10,000	10,100	9,990	10,050	37,000	2,284.09
2000-06-21	10,000	10,100	9,910	10,000	39,900	2,272.73
2000-06-20	9,730	10,190	9,730	10,190	18,600	2,315.91
2000-06-19	9,650	9,830	9,650	9,830	23,600	2,234.09
2000-06-16	9,500	10,000	9,500	9,790	14,500	2,225
2000-06-15	9,900	10,010	9,800	10,000	55,000	2,272.73
2000-06-14	10,000	10,100	9,850	9,950	65,200	2,261.36
2000-06-13	9,700	9,990	9,700	9,990	39,800	2,270.45
2000-06-12	9,720	9,760	9,650	9,700	20,300	2,204.55
2000-06-09	9,830	9,930	9,700	9,700	45,700	2,204.55
2000-06-08	10,400	10,400	9,980	10,030	21,100	2,279.55
2000-06-07	10,170	10,470	9,990	10,000	38,800	2,272.73
2000-06-06	11,000	11,050	10,750	10,770	35,400	2,447.73
2000-06-05	11,400	11,400	10,200	10,950	35,300	2,488.64
2000-06-02	9,900	11,100	9,840	11,000	187,000	2,500
2000-06-01	9,930	10,090	9,550	10,000	52,500	2,272.73
2000-05-31	9,430	9,930	9,200	9,930	41,300	2,256.82
2000-05-30	8,700	9,300	8,700	9,050	50,500	2,056.82
2000-05-29	8,300	8,590	8,300	8,590	31,600	1,952.27
2000-05-26	8,300	8,450	8,200	8,200	73,900	1,863.64
2000-05-25	8,050	8,500	8,050	8,400	61,000	1,909.09
2000-05-24	7,990	8,170	7,600	8,000	84,700	1,818.18
2000-05-23	7,810	8,150	7,810	8,090	108,500	1,838.64
2000-05-22	8,090	8,160	8,000	8,010	45,500	1,820.45
2000-05-19	9,500	9,600	8,800	8,990	113,200	2,043.18
2000-05-18	9,910	9,930	9,720	9,800	30,600	2,227.27
2000-05-17	9,780	10,300	9,780	10,300	61,700	2,340.91
2000-05-16	9,900	10,000	9,580	9,580	91,100	2,177.27
2000-05-15	9,830	9,990	9,830	9,830	66,600	2,234.09
2000-05-12	10,090	10,700	9,990	10,000	90,500	2,272.73
2000-05-11	10,650	10,660	9,980	10,290	81,700	2,338.64
2000-05-10	11,400	11,460	10,950	11,250	38,000	2,556.82
2000-05-09	11,490	11,700	10,800	11,600	30,200	2,636.36
2000-05-08	11,700	11,900	11,620	11,750	27,300	2,670.45
2000-05-02	11,500	11,950	11,500	11,500	84,600	2,613.64
2000-05-01	10,500	11,430	10,500	11,400	44,700	2,590.91
2000-04-28	10,600	10,610	10,350	10,500	51,000	2,386.36
2000-04-27	11,000	11,200	10,810	11,000	78,200	2,500
2000-04-26	10,550	10,900	10,550	10,900	37,400	2,477.27
2000-04-25	10,000	10,480	9,880	10,480	26,900	2,381.82
2000-04-24	10,500	10,700	10,350	10,580	27,300	2,404.55
2000-04-21	10,930	10,930	10,400	10,700	46,800	2,431.82
2000-04-20	9,930	10,350	9,870	10,350	58,300	2,352.27
2000-04-19	8,800	9,350	8,800	9,350	39,400	2,125
2000-04-18	8,900	8,900	7,600	8,350	77,200	1,897.73
2000-04-17	8,600	8,600	8,000	8,000	86,900	1,818.18
2000-04-14	10,000	10,250	9,860	10,000	59,700	2,272.73
2000-04-13	9,910	10,100	9,850	9,900	46,200	2,250
2000-04-12	11,390	11,500	10,320	10,410	54,400	2,365.91
2000-04-11	9,810	11,600	9,810	11,550	316,700	2,625
2000-04-10	9,890	10,010	9,650	10,010	57,400	2,275
2000-04-07	9,300	9,600	9,120	9,590	73,400	2,179.55
2000-04-06	9,500	9,600	9,080	9,400	33,700	2,136.36
2000-04-05	9,730	9,800	9,330	9,500	218,500	2,159.09
2000-04-04	10,100	10,200	9,800	10,100	32,900	2,295.45
2000-04-03	9,950	10,300	9,730	10,300	97,100	2,340.91
2000-03-31	9,810	9,950	9,750	9,850	44,300	2,238.64
2000-03-30	10,300	11,000	10,300	10,310	104,400	2,343.18
2000-03-29	9,100	10,000	9,100	10,000	81,200	2,272.73
2000-03-28	9,450	9,720	8,800	9,000	61,300	2,045.45
2000-03-27	11,750	11,750	10,530	11,000	67,500	2,083.33
2000-03-24	12,510	12,700	11,750	11,750	20,900	2,225.38
2000-03-23	13,130	13,130	12,600	12,610	27,100	2,388.26
2000-03-22	13,650	13,750	12,890	12,930	38,000	2,448.86
2000-03-21	13,900	13,900	13,500	13,670	34,500	2,589.02
2000-03-17	14,000	14,090	13,550	13,910	105,800	2,634.47
2000-03-16	12,990	13,800	12,990	13,630	111,200	2,581.44
2000-03-15	11,720	12,930	11,650	12,900	61,400	2,443.18
2000-03-14	11,050	11,900	11,050	11,740	56,700	2,223.48
2000-03-13	12,450	12,450	11,650	11,650	56,500	2,206.44
2000-03-10	13,800	13,990	13,500	13,650	75,800	2,585.23
2000-03-09	14,300	14,700	13,610	14,000	88,000	2,651.52
2000-03-08	13,900	14,900	13,600	14,500	60,900	2,746.21
2000-03-07	14,000	14,100	13,200	13,990	74,900	2,649.62
2000-03-06	16,480	16,740	14,280	14,280	56,300	2,704.55
2000-03-03	16,700	16,800	15,600	16,280	80,800	3,083.33
2000-03-02	18,000	18,010	16,800	17,300	228,800	3,276.52
2000-03-01	16,000	17,900	15,600	17,900	385,700	3,390.15
2000-02-29	16,350	16,350	15,500	15,900	84,300	3,011.36
2000-02-28	16,100	16,250	15,700	15,950	92,900	3,020.83
2000-02-25	16,100	16,460	15,200	16,250	226,300	3,077.65
2000-02-24	14,030	15,900	13,920	15,900	222,600	3,011.36
2000-02-23	13,900	14,400	13,100	13,900	25,700	2,632.58
2000-02-22	16,000	16,100	14,100	14,100	32,900	2,670.45
2000-02-21	15,300	16,500	15,100	16,100	65,400	3,049.24
2000-02-18	13,580	15,300	13,500	15,300	61,300	2,897.73
2000-02-17	13,060	13,690	13,000	13,300	24,100	2,518.94
2000-02-16	12,000	12,950	12,000	12,950	30,400	2,452.65
2000-02-15	12,150	12,400	11,600	12,000	16,000	2,272.73
2000-02-14	11,280	12,000	11,280	11,950	15,500	2,263.26
2000-02-10	11,800	11,800	11,380	11,380	4,500	2,155.30
2000-02-09	12,200	12,200	11,500	11,600	9,500	2,196.97
2000-02-08	12,200	12,400	12,000	12,000	4,300	2,272.73
2000-02-07	11,500	12,200	11,490	12,200	9,300	2,310.61
2000-02-04	11,800	12,000	11,500	11,510	12,500	2,179.92
2000-02-03	12,650	12,650	11,640	11,990	7,800	2,270.83
2000-02-02	12,980	13,100	12,600	12,850	2,300	2,433.71
2000-02-01	13,110	13,110	12,450	12,980	12,700	2,458.33
2000-01-31	12,910	13,300	12,910	13,000	5,200	2,462.12
2000-01-28	13,000	13,100	12,500	12,900	19,700	2,443.18
2000-01-27	13,000	13,000	12,700	12,850	2,500	2,433.71
2000-01-26	13,100	13,100	12,800	13,000	1,400	2,462.12
2000-01-25	12,300	12,900	12,300	12,700	4,400	2,405.30
2000-01-24	12,200	13,300	12,200	13,100	7,100	2,481.06
2000-01-21	11,250	12,200	11,210	12,200	2,700	2,310.61
2000-01-20	11,600	11,650	11,210	11,400	6,600	2,159.09
2000-01-19	12,000	12,200	11,550	11,800	5,100	2,234.85
2000-01-18	12,510	12,750	12,400	12,400	2,800	2,348.48
2000-01-17	12,900	13,000	12,000	12,290	2,500	2,327.65
2000-01-14	12,960	13,200	12,000	12,300	4,900	2,329.55
2000-01-13	13,600	13,600	12,810	12,810	3,200	2,426.14
2000-01-12	14,000	14,000	13,490	13,600	7,700	2,575.76
2000-01-11	14,000	14,200	13,690	14,200	12,300	2,689.39
2000-01-07	11,300	12,300	10,600	12,200	9,300	2,310.61
2000-01-06	13,510	14,200	11,800	12,100	10,500	2,291.67
2000-01-05	14,030	14,030	12,990	13,210	15,400	2,501.89
2000-01-04	15,100	15,300	14,440	14,500	4,900	2,746.21

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