9759 (株)NSD の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,872	1,920	1,860	1,920	51,900	436.36
2003-12-29	1,810	1,852	1,810	1,842	42,500	418.64
2003-12-26	1,800	1,818	1,798	1,810	36,400	411.36
2003-12-25	1,820	1,822	1,790	1,799	78,400	408.86
2003-12-24	1,828	1,871	1,820	1,844	174,300	419.09
2003-12-22	1,806	1,830	1,806	1,823	85,800	414.32
2003-12-19	1,821	1,825	1,812	1,819	100,100	413.41
2003-12-18	1,821	1,842	1,814	1,822	98,600	414.09
2003-12-17	1,860	1,863	1,819	1,820	118,600	413.64
2003-12-16	1,850	1,875	1,837	1,859	175,400	422.50
2003-12-15	1,890	1,937	1,880	1,930	138,900	438.64
2003-12-12	1,835	1,860	1,816	1,827	156,600	415.23
2003-12-11	1,811	1,831	1,795	1,807	133,000	410.68
2003-12-10	1,830	1,880	1,805	1,809	152,900	411.14
2003-12-09	1,900	1,914	1,815	1,826	204,500	415
2003-12-08	1,960	1,960	1,900	1,905	111,600	432.96
2003-12-05	1,946	2,020	1,939	1,990	351,900	452.27
2003-12-04	1,857	1,935	1,856	1,916	262,800	435.46
2003-12-03	1,880	1,913	1,814	1,827	187,000	415.23
2003-12-02	1,959	1,962	1,874	1,882	115,100	427.73
2003-12-01	1,870	1,914	1,850	1,899	97,900	431.59
2003-11-28	1,940	1,940	1,878	1,899	51,900	431.59
2003-11-27	1,930	1,941	1,890	1,921	77,000	436.59
2003-11-26	1,924	1,954	1,900	1,931	126,400	438.86
2003-11-25	1,903	1,964	1,870	1,954	198,900	444.09
2003-11-21	1,815	1,833	1,800	1,813	79,100	412.05
2003-11-20	1,830	1,888	1,800	1,875	319,300	426.14
2003-11-19	1,662	1,770	1,662	1,770	198,300	402.27
2003-11-18	1,680	1,743	1,634	1,742	116,100	395.91
2003-11-17	1,770	1,770	1,695	1,710	147,300	388.64
2003-11-14	1,878	1,882	1,781	1,783	87,200	405.23
2003-11-13	1,900	1,940	1,864	1,893	312,300	430.23
2003-11-12	1,710	1,802	1,700	1,788	348,800	406.36
2003-11-11	1,748	1,748	1,640	1,680	181,800	381.82
2003-11-10	1,850	1,850	1,721	1,770	355,600	402.27
2003-11-07	1,900	1,920	1,830	1,857	158,000	422.05
2003-11-06	1,960	1,961	1,898	1,910	213,500	434.09
2003-11-05	2,010	2,020	1,981	2,000	175,600	454.55
2003-11-04	2,025	2,040	2,000	2,005	135,500	455.68
2003-10-31	2,035	2,050	2,000	2,005	141,700	455.68
2003-10-30	2,110	2,115	2,070	2,075	187,200	471.59
2003-10-29	2,125	2,150	2,100	2,115	64,800	480.68
2003-10-28	2,110	2,120	2,080	2,110	309,800	479.55
2003-10-27	1,980	2,115	1,950	2,110	285,300	479.55
2003-10-24	1,990	2,040	1,970	1,986	289,900	451.36
2003-10-23	1,955	2,040	1,885	1,910	527,100	434.09
2003-10-22	2,205	2,325	2,135	2,145	529,400	487.50
2003-10-21	2,350	2,350	2,145	2,245	896,000	510.23
2003-10-20	2,480	2,560	2,450	2,545	203,400	578.41
2003-10-17	2,410	2,580	2,400	2,510	414,200	570.46
2003-10-16	2,335	2,460	2,305	2,435	314,400	553.41
2003-10-15	2,465	2,475	2,300	2,375	394,500	539.77
2003-10-14	2,310	2,460	2,290	2,425	342,300	551.14
2003-10-10	2,200	2,290	2,140	2,260	214,500	513.64
2003-10-09	2,225	2,280	2,190	2,190	250,700	497.73
2003-10-08	2,140	2,205	2,110	2,190	249,600	497.73
2003-10-07	2,175	2,175	2,055	2,115	258,700	480.68
2003-10-06	2,210	2,215	2,135	2,145	180,200	487.50
2003-10-03	2,150	2,165	2,120	2,130	161,600	484.09
2003-10-02	2,135	2,185	2,085	2,125	148,600	482.96
2003-10-01	2,105	2,135	2,050	2,075	170,300	471.59
2003-09-30	2,090	2,095	2,050	2,070	170,100	470.46
2003-09-29	2,050	2,065	2,010	2,040	245,700	463.64
2003-09-26	2,035	2,070	2,030	2,070	292,400	470.46
2003-09-25	2,090	2,130	2,040	2,090	460,600	475
2003-09-24	2,280	2,315	2,250	2,250	524,400	511.36
2003-09-22	2,355	2,360	2,280	2,280	250,300	518.18
2003-09-19	2,365	2,365	2,315	2,320	141,400	527.27
2003-09-18	2,290	2,320	2,290	2,295	198,000	521.59
2003-09-17	2,300	2,360	2,280	2,300	247,400	522.73
2003-09-16	2,330	2,330	2,245	2,260	140,500	513.64
2003-09-12	2,250	2,300	2,250	2,275	435,400	517.05
2003-09-11	2,330	2,380	2,290	2,295	217,100	521.59
2003-09-10	2,450	2,460	2,410	2,410	164,300	547.73
2003-09-09	2,420	2,490	2,420	2,460	161,100	559.09
2003-09-08	2,355	2,450	2,355	2,380	133,700	540.91
2003-09-05	2,450	2,490	2,360	2,475	244,500	562.50
2003-09-04	2,710	2,740	2,405	2,410	357,300	547.73
2003-09-03	2,395	2,675	2,365	2,675	683,200	607.96
2003-09-02	2,200	2,350	2,185	2,275	263,300	517.05
2003-09-01	2,180	2,205	2,165	2,200	188,900	500
2003-08-29	2,170	2,170	2,100	2,145	131,100	487.50
2003-08-28	2,095	2,160	2,055	2,140	227,600	486.36
2003-08-27	2,090	2,115	2,050	2,055	53,500	467.05
2003-08-26	2,000	2,060	2,000	2,050	104,500	465.91
2003-08-25	2,040	2,090	2,035	2,040	49,400	463.64
2003-08-22	2,055	2,110	2,045	2,080	81,500	472.73
2003-08-21	2,110	2,125	2,050	2,075	52,500	471.59
2003-08-20	2,190	2,190	2,100	2,120	109,700	481.82
2003-08-19	2,105	2,180	2,105	2,145	99,700	487.50
2003-08-18	2,105	2,175	2,080	2,100	49,900	477.27
2003-08-15	2,095	2,180	2,010	2,120	152,800	481.82
2003-08-14	1,950	2,115	1,950	2,100	363,000	477.27
2003-08-13	1,845	1,951	1,845	1,935	159,400	439.77
2003-08-12	1,865	1,870	1,811	1,816	77,000	412.73
2003-08-11	1,800	1,872	1,786	1,865	77,300	423.86
2003-08-08	1,772	1,820	1,755	1,755	39,000	398.86
2003-08-07	1,730	1,797	1,730	1,772	58,700	402.73
2003-08-06	1,728	1,775	1,716	1,752	38,900	398.18
2003-08-05	1,803	1,821	1,750	1,756	97,100	399.09
2003-08-04	1,820	1,826	1,801	1,801	97,100	409.32
2003-08-01	1,845	1,870	1,820	1,855	101,200	421.59
2003-07-31	1,840	1,870	1,804	1,815	99,500	412.50
2003-07-30	1,912	1,915	1,870	1,870	57,800	425
2003-07-29	1,963	1,963	1,929	1,942	50,800	441.36
2003-07-28	1,970	1,983	1,934	1,947	57,400	442.50
2003-07-25	1,947	1,950	1,900	1,910	69,400	434.09
2003-07-24	1,966	1,966	1,945	1,951	85,800	443.41
2003-07-23	1,900	1,939	1,895	1,936	135,100	440
2003-07-22	1,871	1,895	1,851	1,888	103,000	429.09
2003-07-18	1,897	1,900	1,825	1,855	287,500	421.59
2003-07-17	2,020	2,020	1,925	1,957	159,600	444.77
2003-07-16	1,906	2,050	1,906	2,050	432,900	465.91
2003-07-15	1,919	1,987	1,919	1,966	307,700	446.82
2003-07-14	1,910	1,940	1,888	1,889	173,700	429.32
2003-07-11	1,860	1,945	1,803	1,862	434,000	423.18
2003-07-10	2,050	2,050	1,955	1,961	277,300	445.68
2003-07-09	2,120	2,210	1,964	2,075	407,200	471.59
2003-07-08	2,080	2,265	2,050	2,155	421,100	489.77
2003-07-07	1,900	1,979	1,851	1,964	206,900	446.36
2003-07-04	1,803	1,877	1,780	1,850	309,000	420.46
2003-07-03	2,070	2,085	1,797	1,815	398,400	412.50
2003-07-02	1,937	2,110	1,893	2,005	687,000	455.68
2003-07-01	1,700	1,847	1,672	1,847	686,900	419.77
2003-06-30	1,600	1,670	1,580	1,662	248,300	377.73
2003-06-27	1,495	1,555	1,494	1,550	76,700	352.27
2003-06-26	1,500	1,503	1,406	1,467	64,100	333.41
2003-06-25	1,437	1,487	1,420	1,465	152,200	332.96
2003-06-24	1,540	1,542	1,474	1,477	80,600	335.68
2003-06-23	1,542	1,560	1,532	1,548	51,500	351.82
2003-06-20	1,557	1,575	1,542	1,542	71,900	350.46
2003-06-19	1,550	1,570	1,525	1,545	162,700	351.14
2003-06-18	1,581	1,600	1,550	1,550	122,700	352.27
2003-06-17	1,630	1,639	1,579	1,589	106,100	361.14
2003-06-16	1,588	1,620	1,570	1,594	334,600	362.27
2003-06-13	1,565	1,565	1,530	1,560	264,700	354.55
2003-06-12	1,530	1,548	1,514	1,535	126,200	348.86
2003-06-11	1,530	1,539	1,501	1,502	168,900	341.36
2003-06-10	1,520	1,529	1,510	1,526	106,300	346.82
2003-06-09	1,536	1,580	1,536	1,541	136,500	350.23
2003-06-06	1,559	1,597	1,542	1,596	167,300	362.73
2003-06-05	1,593	1,598	1,569	1,589	188,900	361.14
2003-06-04	1,576	1,598	1,562	1,592	179,000	361.82
2003-06-03	1,550	1,555	1,536	1,547	106,200	351.59
2003-06-02	1,545	1,550	1,505	1,530	167,000	347.73
2003-05-30	1,498	1,560	1,498	1,515	434,700	344.32
2003-05-29	1,471	1,500	1,465	1,498	236,100	340.46
2003-05-28	1,480	1,515	1,470	1,471	186,000	334.32
2003-05-27	1,533	1,541	1,460	1,460	130,800	331.82
2003-05-26	1,590	1,590	1,532	1,540	191,400	350
2003-05-23	1,590	1,599	1,530	1,530	220,000	347.73
2003-05-22	1,485	1,599	1,476	1,580	216,400	359.09
2003-05-21	1,451	1,516	1,451	1,486	211,600	337.73
2003-05-20	1,426	1,455	1,425	1,449	81,900	329.32
2003-05-19	1,460	1,474	1,432	1,463	111,200	332.50
2003-05-16	1,381	1,501	1,370	1,498	477,200	340.46
2003-05-15	1,290	1,312	1,263	1,301	83,300	295.68
2003-05-14	1,355	1,355	1,263	1,291	126,900	293.41
2003-05-13	1,322	1,370	1,322	1,355	133,000	307.96
2003-05-12	1,351	1,358	1,309	1,320	180,400	300
2003-05-09	1,286	1,330	1,249	1,330	156,900	302.27
2003-05-08	1,210	1,286	1,210	1,286	144,900	292.27
2003-05-07	1,301	1,320	1,238	1,250	188,400	284.09
2003-05-06	1,310	1,350	1,296	1,320	231,700	300
2003-05-02	1,240	1,240	1,175	1,190	90,100	270.46
2003-05-01	1,155	1,230	1,140	1,201	128,700	272.96
2003-04-30	1,242	1,260	1,175	1,175	77,200	267.05
2003-04-28	1,270	1,270	1,215	1,222	47,600	277.73
2003-04-25	1,280	1,282	1,250	1,252	63,300	284.55
2003-04-24	1,270	1,339	1,270	1,300	46,600	295.46
2003-04-23	1,301	1,326	1,250	1,250	75,700	284.09
2003-04-22	1,358	1,358	1,300	1,301	47,700	295.68
2003-04-21	1,409	1,410	1,358	1,358	52,700	308.64
2003-04-18	1,459	1,460	1,423	1,449	46,600	329.32
2003-04-17	1,466	1,466	1,454	1,459	33,200	331.59
2003-04-16	1,466	1,470	1,430	1,466	77,800	333.18
2003-04-15	1,440	1,465	1,407	1,462	79,500	332.27
2003-04-14	1,432	1,443	1,421	1,422	72,800	323.18
2003-04-11	1,457	1,457	1,421	1,440	90,200	327.27
2003-04-10	1,479	1,479	1,429	1,458	77,600	331.36
2003-04-09	1,420	1,470	1,415	1,468	96,300	333.64
2003-04-08	1,415	1,415	1,381	1,404	72,900	319.09
2003-04-07	1,380	1,420	1,350	1,419	44,900	322.50
2003-04-04	1,252	1,340	1,251	1,340	49,700	304.55
2003-04-03	1,322	1,322	1,265	1,272	50,200	289.09
2003-04-02	1,251	1,262	1,245	1,262	67,100	286.82
2003-04-01	1,251	1,290	1,251	1,261	59,400	286.59
2003-03-31	1,322	1,322	1,288	1,288	92,900	292.73
2003-03-28	1,320	1,358	1,311	1,323	40,800	300.68
2003-03-27	1,327	1,328	1,308	1,320	29,800	300
2003-03-26	1,296	1,348	1,280	1,331	56,300	302.50
2003-03-25	1,269	1,290	1,250	1,254	87,000	285
2003-03-24	1,290	1,380	1,290	1,369	226,000	311.14
2003-03-20	1,175	1,275	1,175	1,275	81,400	289.77
2003-03-19	1,167	1,175	1,104	1,175	86,300	267.05
2003-03-18	1,149	1,162	1,131	1,147	61,500	260.68
2003-03-17	1,166	1,166	1,100	1,109	43,100	252.05
2003-03-14	1,180	1,191	1,166	1,169	140,700	265.68
2003-03-13	1,180	1,182	1,134	1,134	41,500	257.73
2003-03-12	1,131	1,200	1,126	1,157	120,600	262.96
2003-03-11	1,130	1,146	1,076	1,110	136,400	252.27
2003-03-10	1,230	1,231	1,142	1,159	234,600	263.41
2003-03-07	1,358	1,359	1,278	1,278	245,600	290.46
2003-03-06	1,382	1,400	1,372	1,378	77,100	313.18
2003-03-05	1,388	1,449	1,372	1,402	163,000	318.64
2003-03-04	1,421	1,428	1,381	1,401	88,100	318.41
2003-03-03	1,500	1,500	1,420	1,441	31,400	327.50
2003-02-28	1,458	1,489	1,450	1,483	63,800	337.05
2003-02-27	1,452	1,459	1,425	1,438	35,200	326.82
2003-02-26	1,470	1,488	1,443	1,452	66,900	330
2003-02-25	1,482	1,485	1,442	1,450	75,000	329.55
2003-02-24	1,512	1,518	1,503	1,503	23,500	341.59
2003-02-21	1,536	1,540	1,490	1,516	50,900	344.55
2003-02-20	1,552	1,556	1,535	1,541	38,700	350.23
2003-02-19	1,594	1,603	1,535	1,551	60,100	352.50
2003-02-18	1,601	1,630	1,573	1,593	55,900	362.05
2003-02-17	1,628	1,641	1,580	1,600	129,700	363.64
2003-02-14	1,550	1,606	1,525	1,598	145,600	363.18
2003-02-13	1,493	1,550	1,490	1,550	84,700	352.27
2003-02-12	1,472	1,531	1,472	1,523	37,000	346.14
2003-02-10	1,490	1,494	1,452	1,490	29,800	338.64
2003-02-07	1,505	1,550	1,501	1,520	34,000	345.46
2003-02-06	1,533	1,561	1,505	1,511	86,200	343.41
2003-02-05	1,516	1,571	1,512	1,561	57,400	354.77
2003-02-04	1,580	1,630	1,570	1,576	72,200	358.18
2003-02-03	1,520	1,620	1,516	1,579	54,500	358.86
2003-01-31	1,562	1,563	1,520	1,520	73,600	345.46
2003-01-30	1,570	1,630	1,538	1,554	51,800	353.18
2003-01-29	1,670	1,700	1,587	1,587	57,200	360.68
2003-01-28	1,731	1,731	1,679	1,696	164,500	385.46
2003-01-27	1,685	1,750	1,660	1,710	236,800	388.64
2003-01-24	1,610	1,706	1,595	1,688	192,200	383.64
2003-01-23	1,520	1,580	1,506	1,580	132,900	359.09
2003-01-22	1,502	1,540	1,470	1,518	131,200	345
2003-01-21	1,448	1,485	1,448	1,482	96,900	336.82
2003-01-20	1,470	1,471	1,448	1,460	114,400	331.82
2003-01-17	1,458	1,472	1,429	1,472	80,100	334.55
2003-01-16	1,488	1,496	1,430	1,438	73,600	326.82
2003-01-15	1,435	1,495	1,415	1,495	143,800	339.77
2003-01-14	1,391	1,420	1,383	1,417	125,100	322.05
2003-01-10	1,405	1,405	1,351	1,390	136,400	315.91
2003-01-09	1,367	1,385	1,330	1,385	94,400	314.77
2003-01-08	1,353	1,366	1,335	1,352	88,800	307.27
2003-01-07	1,425	1,425	1,333	1,333	68,800	302.96
2003-01-06	1,379	1,419	1,361	1,385	36,200	314.77

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