9759 (株)NSD の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,965	1,980	1,965	1,965	25,500	446.59
2004-12-29	1,976	1,990	1,953	1,981	85,600	450.23
2004-12-28	1,950	1,980	1,950	1,975	105,100	448.86
2004-12-27	1,972	1,978	1,967	1,973	57,500	448.41
2004-12-24	1,970	1,977	1,950	1,967	154,600	447.05
2004-12-22	1,914	1,958	1,914	1,954	125,700	444.09
2004-12-21	1,947	1,947	1,910	1,937	90,300	440.23
2004-12-20	1,940	1,943	1,921	1,935	88,300	439.77
2004-12-17	1,861	1,928	1,860	1,927	164,800	437.96
2004-12-16	1,844	1,869	1,844	1,860	66,100	422.73
2004-12-15	1,849	1,875	1,849	1,861	55,100	422.96
2004-12-14	1,860	1,864	1,825	1,855	139,300	421.59
2004-12-13	1,847	1,888	1,843	1,862	199,700	423.18
2004-12-10	1,850	1,852	1,843	1,847	128,300	419.77
2004-12-09	1,859	1,868	1,846	1,852	84,700	420.91
2004-12-08	1,855	1,858	1,843	1,852	105,000	420.91
2004-12-07	1,861	1,875	1,850	1,862	101,800	423.18
2004-12-06	1,821	1,871	1,820	1,853	106,100	421.14
2004-12-03	1,812	1,849	1,806	1,820	95,200	413.64
2004-12-02	1,859	1,859	1,805	1,838	102,700	417.73
2004-12-01	1,854	1,854	1,759	1,820	475,900	413.64
2004-11-30	1,809	1,940	1,801	1,854	552,100	421.36
2004-11-29	1,751	1,812	1,750	1,791	314,600	407.05
2004-11-26	1,758	1,766	1,730	1,752	260,600	398.18
2004-11-25	1,695	1,741	1,695	1,728	291,700	392.73
2004-11-24	1,690	1,705	1,686	1,693	315,300	384.77
2004-11-22	1,700	1,700	1,675	1,692	131,800	384.55
2004-11-19	1,729	1,745	1,706	1,713	105,000	389.32
2004-11-18	1,779	1,780	1,743	1,745	82,200	396.59
2004-11-17	1,790	1,790	1,751	1,761	160,500	400.23
2004-11-16	1,759	1,785	1,751	1,768	88,200	401.82
2004-11-15	1,740	1,759	1,739	1,758	57,300	399.55
2004-11-12	1,750	1,750	1,720	1,737	88,700	394.77
2004-11-11	1,750	1,756	1,724	1,725	69,800	392.05
2004-11-10	1,750	1,760	1,720	1,723	110,400	391.59
2004-11-09	1,736	1,770	1,736	1,750	107,000	397.73
2004-11-08	1,783	1,783	1,736	1,748	42,500	397.27
2004-11-05	1,760	1,777	1,746	1,754	128,400	398.64
2004-11-04	1,750	1,792	1,747	1,759	135,000	399.77
2004-11-02	1,694	1,728	1,691	1,723	119,400	391.59
2004-11-01	1,743	1,750	1,710	1,724	99,100	391.82
2004-10-29	1,755	1,755	1,708	1,739	58,400	395.23
2004-10-28	1,714	1,755	1,708	1,755	122,600	398.86
2004-10-27	1,709	1,739	1,670	1,670	234,200	379.55
2004-10-26	1,722	1,761	1,721	1,739	156,100	395.23
2004-10-25	1,732	1,760	1,721	1,721	286,400	391.14
2004-10-22	1,813	1,830	1,783	1,790	261,400	406.82
2004-10-21	1,843	1,872	1,823	1,835	87,600	417.05
2004-10-20	1,868	1,890	1,858	1,873	67,700	425.68
2004-10-19	1,887	1,902	1,886	1,898	72,100	431.36
2004-10-18	1,877	1,903	1,850	1,899	58,700	431.59
2004-10-15	1,880	1,888	1,863	1,876	66,300	426.36
2004-10-14	1,902	1,912	1,890	1,900	82,800	431.82
2004-10-13	1,920	1,953	1,906	1,919	110,300	436.14
2004-10-12	1,926	1,934	1,865	1,930	144,000	438.64
2004-10-08	1,973	1,973	1,920	1,926	186,600	437.73
2004-10-07	1,969	1,994	1,960	1,994	104,900	453.18
2004-10-06	1,924	1,972	1,924	1,958	79,200	445
2004-10-05	1,963	1,963	1,921	1,930	39,500	438.64
2004-10-04	1,933	1,951	1,898	1,939	79,200	440.68
2004-10-01	1,837	1,895	1,837	1,879	66,100	427.05
2004-09-30	1,855	1,859	1,822	1,834	78,100	416.82
2004-09-29	1,866	1,866	1,813	1,828	57,300	415.46
2004-09-28	1,856	1,859	1,818	1,818	120,100	413.18
2004-09-27	1,864	1,864	1,803	1,833	99,300	416.59
2004-09-24	1,840	1,864	1,810	1,834	92,100	416.82
2004-09-22	1,886	1,891	1,844	1,854	75,700	421.36
2004-09-21	1,911	1,915	1,852	1,856	128,800	421.82
2004-09-17	1,928	1,936	1,902	1,916	99,900	435.46
2004-09-16	1,912	1,945	1,912	1,928	35,300	438.18
2004-09-15	1,985	1,988	1,939	1,940	57,300	440.91
2004-09-14	1,988	2,015	1,971	1,985	189,000	451.14
2004-09-13	1,938	2,020	1,920	2,005	248,500	455.68
2004-09-10	1,946	1,946	1,910	1,913	162,400	434.77
2004-09-09	1,939	1,980	1,921	1,945	276,900	442.05
2004-09-08	1,936	1,950	1,907	1,909	121,000	433.86
2004-09-07	1,942	1,965	1,925	1,942	53,000	441.36
2004-09-06	1,924	1,941	1,911	1,940	140,700	440.91
2004-09-03	1,961	1,981	1,922	1,932	115,500	439.09
2004-09-02	1,970	1,980	1,953	1,957	96,300	444.77
2004-09-01	1,972	1,989	1,957	1,967	83,200	447.05
2004-08-31	1,980	1,987	1,957	1,962	67,600	445.91
2004-08-30	2,005	2,015	1,985	2,000	36,000	454.55
2004-08-27	1,995	2,010	1,976	2,005	45,500	455.68
2004-08-26	2,015	2,015	1,985	1,985	62,500	451.14
2004-08-25	1,956	1,994	1,942	1,975	131,800	448.86
2004-08-24	1,968	1,998	1,960	1,980	127,300	450
2004-08-23	2,005	2,030	1,990	1,998	124,400	454.09
2004-08-20	2,035	2,035	2,010	2,025	42,100	460.23
2004-08-19	2,035	2,040	2,025	2,035	115,500	462.50
2004-08-18	2,020	2,030	1,991	2,020	34,700	459.09
2004-08-17	2,045	2,065	2,010	2,020	11,900	459.09
2004-08-16	2,000	2,025	1,972	2,005	33,000	455.68
2004-08-13	2,080	2,080	2,035	2,040	40,200	463.64
2004-08-12	2,010	2,085	2,010	2,075	56,700	471.59
2004-08-11	2,065	2,100	2,030	2,065	87,700	469.32
2004-08-10	1,950	2,035	1,949	2,025	94,900	460.23
2004-08-09	1,917	1,957	1,910	1,921	107,400	436.59
2004-08-06	1,935	2,005	1,934	1,963	125,200	446.14
2004-08-05	1,992	2,020	1,944	2,005	146,300	455.68
2004-08-04	1,970	1,995	1,897	1,937	217,800	440.23
2004-08-03	2,060	2,060	1,977	1,991	86,900	452.50
2004-08-02	2,070	2,070	2,020	2,035	90,500	462.50
2004-07-30	2,070	2,070	1,991	2,045	33,600	464.77
2004-07-29	2,045	2,060	1,969	2,015	76,100	457.96
2004-07-28	2,075	2,075	2,015	2,070	60,800	470.46
2004-07-27	2,050	2,060	2,005	2,010	91,700	456.82
2004-07-26	2,075	2,080	1,990	2,030	162,700	461.36
2004-07-23	2,120	2,125	2,080	2,125	88,900	482.96
2004-07-22	2,135	2,135	2,100	2,115	41,900	480.68
2004-07-21	2,140	2,170	2,130	2,155	66,900	489.77
2004-07-20	2,170	2,170	2,105	2,120	109,000	481.82
2004-07-16	2,110	2,240	2,050	2,230	227,100	506.82
2004-07-15	2,285	2,285	2,040	2,085	388,900	473.86
2004-07-14	2,325	2,380	2,280	2,290	69,900	520.46
2004-07-13	2,340	2,360	2,320	2,330	54,400	529.55
2004-07-12	2,375	2,380	2,330	2,380	111,400	540.91
2004-07-09	2,250	2,340	2,250	2,310	148,100	525
2004-07-08	2,365	2,365	2,245	2,245	155,700	510.23
2004-07-07	2,385	2,385	2,240	2,365	99,500	537.50
2004-07-06	2,350	2,420	2,340	2,385	91,800	542.05
2004-07-05	2,385	2,385	2,290	2,290	129,300	520.46
2004-07-02	2,415	2,435	2,370	2,380	84,900	540.91
2004-07-01	2,460	2,500	2,415	2,490	338,900	565.91
2004-06-30	2,290	2,400	2,290	2,380	204,300	540.91
2004-06-29	2,350	2,350	2,255	2,285	302,900	519.32
2004-06-28	2,250	2,330	2,215	2,320	89,500	527.27
2004-06-25	2,160	2,230	2,155	2,230	123,200	506.82
2004-06-24	2,150	2,165	2,140	2,140	66,500	486.36
2004-06-23	2,140	2,175	2,115	2,130	134,700	484.09
2004-06-22	2,080	2,120	2,080	2,110	82,600	479.55
2004-06-21	2,095	2,135	2,095	2,110	70,000	479.55
2004-06-18	2,090	2,155	2,080	2,090	79,700	475
2004-06-17	2,090	2,115	2,075	2,105	73,400	478.41
2004-06-16	2,070	2,100	2,065	2,070	79,000	470.46
2004-06-15	2,050	2,090	2,050	2,060	52,300	468.18
2004-06-14	2,085	2,110	2,070	2,070	59,100	470.46
2004-06-11	2,110	2,120	2,070	2,075	145,400	471.59
2004-06-10	2,015	2,095	2,015	2,070	82,200	470.46
2004-06-09	2,065	2,070	2,025	2,050	86,100	465.91
2004-06-08	2,080	2,080	2,020	2,035	68,700	462.50
2004-06-07	2,035	2,045	2,015	2,040	54,300	463.64
2004-06-04	1,990	2,025	1,980	2,025	94,100	460.23
2004-06-03	2,020	2,035	1,991	1,999	150,300	454.32
2004-06-02	2,075	2,085	2,000	2,040	202,600	463.64
2004-06-01	2,050	2,145	2,050	2,130	218,300	484.09
2004-05-31	2,110	2,175	1,997	2,030	293,600	461.36
2004-05-28	2,080	2,155	2,080	2,140	118,900	486.36
2004-05-27	2,100	2,115	2,065	2,075	71,100	471.59
2004-05-26	2,095	2,115	2,050	2,070	105,300	470.46
2004-05-25	2,010	2,070	2,005	2,035	55,400	462.50
2004-05-24	2,055	2,090	2,020	2,045	115,400	464.77
2004-05-21	2,065	2,120	2,035	2,070	147,300	470.46
2004-05-20	2,100	2,125	2,070	2,090	121,900	475
2004-05-19	2,140	2,155	2,070	2,135	164,800	485.23
2004-05-18	1,899	2,090	1,893	2,025	107,400	460.23
2004-05-17	1,961	1,979	1,863	1,929	235,700	438.41
2004-05-14	2,020	2,150	1,934	1,941	114,300	441.14
2004-05-13	2,030	2,030	1,950	1,958	70,000	445
2004-05-12	2,060	2,090	2,000	2,055	83,200	467.05
2004-05-11	1,970	2,060	1,960	2,035	208,800	462.50
2004-05-10	2,130	2,135	1,890	1,930	450,300	438.64
2004-05-07	2,380	2,390	2,240	2,290	193,500	520.46
2004-05-06	2,475	2,575	2,430	2,450	181,300	556.82
2004-04-30	2,425	2,440	2,370	2,405	73,800	546.59
2004-04-28	2,445	2,480	2,435	2,455	41,800	557.96
2004-04-27	2,430	2,465	2,420	2,445	75,000	555.68
2004-04-26	2,510	2,510	2,450	2,460	164,100	559.09
2004-04-23	2,565	2,575	2,470	2,530	51,400	575
2004-04-22	2,490	2,545	2,490	2,545	99,200	578.41
2004-04-21	2,475	2,490	2,450	2,485	110,500	564.77
2004-04-20	2,435	2,455	2,415	2,450	69,200	556.82
2004-04-19	2,400	2,495	2,400	2,440	234,000	554.55
2004-04-16	2,415	2,475	2,405	2,445	89,500	555.68
2004-04-15	2,500	2,535	2,400	2,405	113,700	546.59
2004-04-14	2,480	2,530	2,470	2,505	73,000	569.32
2004-04-13	2,465	2,530	2,460	2,485	157,900	564.77
2004-04-12	2,450	2,470	2,410	2,425	147,900	551.14
2004-04-09	2,420	2,470	2,405	2,410	141,100	547.73
2004-04-08	2,450	2,495	2,405	2,480	111,200	563.64
2004-04-07	2,480	2,480	2,405	2,445	83,300	555.68
2004-04-06	2,500	2,530	2,430	2,465	235,600	560.23
2004-04-05	2,535	2,560	2,450	2,495	155,800	567.05
2004-04-02	2,365	2,515	2,350	2,495	465,000	567.05
2004-04-01	2,330	2,385	2,290	2,325	250,500	528.41
2004-03-31	2,300	2,300	2,245	2,280	83,500	518.18
2004-03-30	2,350	2,360	2,200	2,240	286,700	509.09
2004-03-29	2,400	2,415	2,375	2,390	125,500	543.18
2004-03-26	2,375	2,380	2,350	2,365	174,900	537.50
2004-03-25	2,265	2,310	2,240	2,290	138,000	520.46
2004-03-24	2,330	2,330	2,220	2,225	99,300	505.68
2004-03-23	2,300	2,325	2,245	2,325	82,300	528.41
2004-03-22	2,295	2,340	2,290	2,320	97,400	527.27
2004-03-19	2,300	2,350	2,235	2,335	148,900	530.68
2004-03-18	2,300	2,345	2,275	2,340	269,800	531.82
2004-03-17	2,180	2,275	2,180	2,275	128,600	517.05
2004-03-16	2,160	2,175	2,120	2,155	60,300	489.77
2004-03-15	2,220	2,220	2,100	2,165	177,000	492.05
2004-03-12	2,030	2,250	2,020	2,235	663,500	507.96
2004-03-11	1,992	2,000	1,960	1,999	103,700	454.32
2004-03-10	2,000	2,025	1,984	1,992	54,900	452.73
2004-03-09	1,992	2,005	1,968	1,991	173,000	452.50
2004-03-08	2,020	2,020	1,960	1,991	95,500	452.50
2004-03-05	2,005	2,025	1,941	1,994	112,300	453.18
2004-03-04	2,055	2,055	2,005	2,025	114,900	460.23
2004-03-03	2,005	2,070	1,995	2,055	235,100	467.05
2004-03-02	1,950	2,000	1,948	2,000	254,900	454.55
2004-03-01	1,869	1,921	1,869	1,921	135,700	436.59
2004-02-27	1,821	1,852	1,821	1,839	96,800	417.96
2004-02-26	1,830	1,850	1,821	1,829	117,000	415.68
2004-02-25	1,807	1,840	1,807	1,826	73,600	415
2004-02-24	1,870	1,880	1,843	1,849	67,300	420.23
2004-02-23	1,849	1,890	1,835	1,879	66,300	427.05
2004-02-20	1,850	1,851	1,803	1,835	129,400	417.05
2004-02-19	1,867	1,867	1,826	1,830	92,200	415.91
2004-02-18	1,852	1,897	1,850	1,860	183,800	422.73
2004-02-17	1,833	1,915	1,827	1,882	395,000	427.73
2004-02-16	1,775	1,850	1,741	1,833	491,900	416.59
2004-02-13	1,655	1,689	1,641	1,685	121,100	382.96
2004-02-12	1,654	1,669	1,634	1,651	409,800	375.23
2004-02-10	1,730	1,730	1,631	1,650	382,300	375
2004-02-09	1,720	1,765	1,720	1,740	342,100	395.46
2004-02-06	1,699	1,720	1,677	1,708	195,700	388.18
2004-02-05	1,700	1,710	1,655	1,675	134,600	380.68
2004-02-04	1,741	1,750	1,709	1,711	163,100	388.86
2004-02-03	1,766	1,781	1,744	1,750	155,800	397.73
2004-02-02	1,790	1,798	1,762	1,763	101,500	400.68
2004-01-30	1,792	1,814	1,785	1,789	97,000	406.59
2004-01-29	1,811	1,819	1,791	1,792	113,700	407.27
2004-01-28	1,855	1,855	1,820	1,823	138,200	414.32
2004-01-27	1,900	1,901	1,853	1,856	233,300	421.82
2004-01-26	1,920	1,945	1,905	1,905	156,300	432.96
2004-01-23	1,960	1,980	1,940	1,960	180,100	445.46
2004-01-22	2,010	2,035	1,947	1,960	164,300	445.46
2004-01-21	2,020	2,075	2,010	2,040	35,200	463.64
2004-01-20	2,015	2,100	1,990	2,045	122,700	464.77
2004-01-19	2,010	2,045	1,975	1,983	135,500	450.68
2004-01-16	1,965	2,050	1,965	2,000	75,300	454.55
2004-01-15	2,015	2,080	2,000	2,005	51,500	455.68
2004-01-14	2,020	2,060	2,005	2,005	64,300	455.68
2004-01-13	2,145	2,145	2,060	2,060	52,000	468.18
2004-01-09	2,125	2,190	2,070	2,140	416,600	486.36
2004-01-08	1,966	2,075	1,957	2,045	111,600	464.77
2004-01-07	1,942	1,969	1,934	1,949	62,900	442.96
2004-01-06	1,998	1,999	1,939	1,941	54,700	441.14
2004-01-05	2,010	2,010	1,973	1,997	101,800	453.86

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