9759 (株)NSD の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	988	988	952	958	106,400	435.46
2009-12-29	985	987	972	981	65,300	445.91
2009-12-28	982	983	960	975	125,400	443.18
2009-12-25	977	983	972	983	43,100	446.82
2009-12-24	989	990	973	979	104,300	445
2009-12-22	989	991	967	984	135,300	447.27
2009-12-21	989	996	966	987	72,600	448.64
2009-12-18	978	989	975	984	107,300	447.27
2009-12-17	990	995	970	977	92,400	444.09
2009-12-16	962	986	958	985	119,000	447.73
2009-12-15	958	964	949	953	96,300	433.18
2009-12-14	957	957	934	948	86,900	430.91
2009-12-11	947	952	931	947	168,400	430.46
2009-12-10	967	967	938	946	91,200	430
2009-12-09	970	971	937	957	97,000	435
2009-12-08	973	980	952	971	77,700	441.36
2009-12-07	985	986	963	972	79,400	441.82
2009-12-04	976	983	966	972	118,800	441.82
2009-12-03	959	978	945	977	127,500	444.09
2009-12-02	957	957	938	949	109,500	431.36
2009-12-01	939	956	915	956	130,900	434.55
2009-11-30	914	933	911	929	126,400	422.27
2009-11-27	928	934	907	914	179,000	415.46
2009-11-26	936	937	911	928	221,900	421.82
2009-11-25	922	937	906	936	319,700	425.46
2009-11-24	930	945	920	929	188,300	422.27
2009-11-20	904	936	904	927	215,100	421.36
2009-11-19	922	922	904	914	141,600	415.46
2009-11-18	924	929	908	921	215,000	418.64
2009-11-17	926	936	910	923	243,200	419.55
2009-11-16	956	957	939	943	154,700	428.64
2009-11-13	966	975	962	966	143,800	439.09
2009-11-12	969	977	951	962	193,600	437.27
2009-11-11	968	983	960	967	174,200	439.55
2009-11-10	971	982	963	967	171,200	439.55
2009-11-09	970	979	953	961	222,000	436.82
2009-11-06	987	987	966	979	220,900	445
2009-11-05	966	993	964	984	317,400	447.27
2009-11-04	990	991	961	964	396,100	438.18
2009-11-02	932	1,015	930	1,008	511,000	458.18
2009-10-30	947	955	918	931	379,200	423.18
2009-10-29	921	933	913	927	532,100	421.36
2009-10-28	935	953	935	947	251,100	430.46
2009-10-27	960	962	926	930	236,300	422.73
2009-10-26	960	969	953	966	319,700	439.09
2009-10-23	922	953	921	942	531,000	428.18
2009-10-22	937	945	904	912	448,600	414.55
2009-10-21	969	971	950	957	145,300	435
2009-10-20	981	981	954	968	158,500	440
2009-10-19	950	960	940	958	219,400	435.46
2009-10-16	941	954	922	930	278,900	422.73
2009-10-15	941	946	927	937	219,500	425.91
2009-10-14	914	946	907	942	542,900	428.18
2009-10-13	898	910	873	895	449,000	406.82
2009-10-09	903	913	877	908	383,600	412.73
2009-10-08	910	920	894	912	329,200	414.55
2009-10-07	886	890	868	880	341,000	400
2009-10-06	907	920	885	896	198,400	407.27
2009-10-05	910	927	901	906	266,500	411.82
2009-10-02	917	929	906	920	315,200	418.18
2009-10-01	976	987	963	967	224,000	439.55
2009-09-30	960	969	948	968	196,900	440
2009-09-29	949	964	945	958	183,400	435.46
2009-09-28	946	960	932	947	298,000	430.46
2009-09-25	978	978	940	945	461,300	429.55
2009-09-24	952	1,000	951	988	652,900	449.09
2009-09-18	1,032	1,042	1,018	1,022	195,600	464.55
2009-09-17	1,057	1,066	1,026	1,042	231,100	473.64
2009-09-16	1,060	1,067	1,011	1,017	415,500	462.27
2009-09-15	1,080	1,088	1,058	1,067	172,100	485
2009-09-14	1,078	1,093	1,077	1,088	299,600	494.55
2009-09-11	1,070	1,087	1,049	1,077	393,200	489.55
2009-09-10	1,030	1,090	1,023	1,055	409,500	479.55
2009-09-09	999	1,020	992	1,015	295,200	461.36
2009-09-08	981	997	979	994	335,300	451.82
2009-09-07	986	987	972	976	216,200	443.64
2009-09-04	992	995	974	987	449,900	448.64
2009-09-03	988	992	972	982	181,700	446.36
2009-09-02	983	991	978	984	145,700	447.27
2009-09-01	990	1,004	989	1,000	212,000	454.55
2009-08-31	987	997	975	987	181,400	448.64
2009-08-28	984	990	974	977	120,500	444.09
2009-08-27	980	981	965	975	134,100	443.18
2009-08-26	982	987	964	980	171,700	445.46
2009-08-25	949	977	949	972	147,000	441.82
2009-08-24	962	974	959	969	328,300	440.46
2009-08-21	932	957	929	954	302,900	433.64
2009-08-20	903	939	898	927	396,200	421.36
2009-08-19	892	906	884	902	237,100	410
2009-08-18	874	894	871	883	259,300	401.36
2009-08-17	884	900	880	881	231,600	400.46
2009-08-14	892	898	881	884	266,500	401.82
2009-08-13	908	913	898	899	216,900	408.64
2009-08-12	914	926	912	918	136,200	417.27
2009-08-11	909	935	904	924	338,600	420
2009-08-10	895	903	888	900	173,000	409.09
2009-08-07	904	908	887	898	218,600	408.18
2009-08-06	907	919	893	913	328,600	415
2009-08-05	930	931	904	907	329,700	412.27
2009-08-04	966	972	938	938	321,700	426.36
2009-08-03	1,013	1,013	989	993	127,500	451.36
2009-07-31	993	996	984	995	102,400	452.27
2009-07-30	989	989	965	983	148,400	446.82
2009-07-29	981	990	973	990	127,000	450
2009-07-28	980	992	970	991	190,300	450.46
2009-07-27	970	980	951	979	163,200	445
2009-07-24	963	972	951	972	143,600	441.82
2009-07-23	958	968	949	958	119,100	435.46
2009-07-22	970	977	952	968	136,100	440
2009-07-21	962	985	961	980	148,600	445.46
2009-07-17	935	968	927	957	171,000	435
2009-07-16	953	953	931	934	125,900	424.55
2009-07-15	920	931	915	923	116,100	419.55
2009-07-14	906	925	896	921	144,000	418.64
2009-07-13	905	921	896	897	162,100	407.73
2009-07-10	923	929	911	925	108,500	420.46
2009-07-09	961	964	926	933	211,100	424.09
2009-07-08	965	974	955	965	246,700	438.64
2009-07-07	949	971	948	965	125,700	438.64
2009-07-06	961	971	956	959	102,600	435.91
2009-07-03	968	992	967	971	122,900	441.36
2009-07-02	977	994	977	986	87,200	448.18
2009-07-01	980	997	972	980	143,700	445.46
2009-06-30	989	989	971	978	120,000	444.55
2009-06-29	995	996	969	975	130,600	443.18
2009-06-26	998	1,004	975	989	320,300	449.55
2009-06-25	974	975	956	968	235,800	440
2009-06-24	940	951	938	944	182,500	429.09
2009-06-23	982	982	956	958	189,600	435.46
2009-06-22	996	1,000	983	986	314,800	448.18
2009-06-19	1,041	1,044	1,003	1,010	313,100	459.09
2009-06-18	1,030	1,047	1,025	1,041	151,300	473.18
2009-06-17	1,029	1,031	1,010	1,026	150,500	466.36
2009-06-16	1,023	1,030	1,011	1,020	149,700	463.64
2009-06-15	1,028	1,048	1,015	1,043	165,400	474.09
2009-06-12	988	1,024	986	1,014	401,000	460.91
2009-06-11	987	1,002	971	975	480,700	443.18
2009-06-10	1,039	1,041	936	981	680,200	445.91
2009-06-09	1,029	1,045	1,020	1,040	220,200	472.73
2009-06-08	1,000	1,020	1,000	1,010	136,800	459.09
2009-06-05	982	1,007	982	997	364,400	453.18
2009-06-04	965	985	965	982	245,300	446.36
2009-06-03	965	970	959	964	154,400	438.18
2009-06-02	929	976	920	960	457,900	436.36
2009-06-01	903	917	895	909	269,200	413.18
2009-05-29	890	898	874	883	294,000	401.36
2009-05-28	907	910	896	899	217,400	408.64
2009-05-27	898	919	898	917	172,400	416.82
2009-05-26	915	916	898	903	151,500	410.46
2009-05-25	890	906	890	902	192,700	410
2009-05-22	888	905	875	896	145,300	407.27
2009-05-21	883	892	880	888	169,700	403.64
2009-05-20	881	905	877	897	214,800	407.73
2009-05-19	911	915	867	881	523,300	400.46
2009-05-18	909	923	899	921	409,900	418.64
2009-05-15	861	880	859	869	273,700	395
2009-05-14	828	872	827	858	400,800	390
2009-05-13	781	842	780	834	218,300	379.09
2009-05-12	787	805	785	789	155,000	358.64
2009-05-11	800	802	785	797	152,800	362.27
2009-05-08	806	806	792	804	106,500	365.46
2009-05-07	808	817	794	798	185,600	362.73
2009-05-01	785	808	775	798	192,600	362.73
2009-04-30	765	787	762	770	259,000	350
2009-04-28	755	763	753	755	204,100	343.18
2009-04-27	774	774	743	756	195,100	343.64
2009-04-24	761	766	742	756	247,500	343.64
2009-04-23	774	789	765	781	227,600	355
2009-04-22	780	798	762	790	461,300	359.09
2009-04-21	741	761	727	758	224,100	344.55
2009-04-20	770	779	753	765	558,900	347.73
2009-04-17	744	756	730	755	264,900	343.18
2009-04-16	725	746	719	724	223,200	329.09
2009-04-15	700	715	700	709	123,100	322.27
2009-04-14	712	715	700	710	139,600	322.73
2009-04-13	709	712	701	709	149,400	322.27
2009-04-10	710	715	694	705	183,100	320.46
2009-04-09	684	704	684	700	187,600	318.18
2009-04-08	700	701	686	694	168,600	315.46
2009-04-07	705	711	697	709	215,100	322.27
2009-04-06	677	700	677	695	242,200	315.91
2009-04-03	683	689	671	686	356,700	311.82
2009-04-02	655	667	645	661	113,700	300.46
2009-04-01	644	659	637	652	162,600	296.36
2009-03-31	614	640	614	625	118,700	284.09
2009-03-30	647	657	632	632	217,000	287.27
2009-03-27	683	688	666	667	153,700	303.18
2009-03-26	643	664	643	663	229,000	301.36
2009-03-25	647	656	635	654	223,000	297.27
2009-03-24	645	645	635	642	258,200	291.82
2009-03-23	616	620	610	620	187,700	281.82
2009-03-19	601	612	601	606	100,400	275.46
2009-03-18	597	619	597	604	236,800	274.55
2009-03-17	585	599	585	593	162,200	269.55
2009-03-16	579	600	579	592	213,900	269.09
2009-03-13	576	593	576	578	305,100	262.73
2009-03-12	593	596	580	586	110,000	266.36
2009-03-11	600	609	593	593	234,900	269.55
2009-03-10	599	607	596	596	228,800	270.91
2009-03-09	622	624	609	616	233,300	280
2009-03-06	595	612	583	602	167,000	273.64
2009-03-05	591	611	586	600	253,600	272.73
2009-03-04	580	588	578	581	220,500	264.09
2009-03-03	575	593	572	580	119,800	263.64
2009-03-02	590	590	574	578	115,000	262.73
2009-02-27	590	596	586	592	147,300	269.09
2009-02-26	573	590	573	575	235,200	261.36
2009-02-25	571	582	560	570	228,800	259.09
2009-02-24	558	567	556	561	232,300	255
2009-02-23	557	582	554	577	198,600	262.27
2009-02-20	595	602	576	577	331,600	262.27
2009-02-19	607	612	596	599	287,500	272.27
2009-02-18	598	619	596	617	332,300	280.46
2009-02-17	620	620	605	608	247,000	276.36
2009-02-16	606	613	598	613	286,500	278.64
2009-02-13	603	613	600	609	250,900	276.82
2009-02-12	610	620	602	608	301,200	276.36
2009-02-10	633	639	610	616	277,600	280
2009-02-09	681	681	626	627	324,500	285
2009-02-06	690	695	652	661	405,300	300.46
2009-02-05	680	694	668	673	108,900	305.91
2009-02-04	680	686	672	680	195,400	309.09
2009-02-03	678	688	663	664	430,200	301.82
2009-02-02	704	708	675	698	290,200	317.27
2009-01-30	705	717	700	704	353,600	320
2009-01-29	679	727	677	716	420,900	325.46
2009-01-28	661	677	658	672	154,700	305.46
2009-01-27	646	677	646	671	210,000	305
2009-01-26	657	658	637	647	230,500	294.09
2009-01-23	631	644	625	637	232,700	289.55
2009-01-22	623	650	619	641	279,000	291.36
2009-01-21	600	638	600	633	284,500	287.73
2009-01-20	634	634	622	624	259,500	283.64
2009-01-19	648	648	636	644	206,600	292.73
2009-01-16	635	653	633	647	214,500	294.09
2009-01-15	637	655	635	653	283,300	296.82
2009-01-14	621	666	619	657	507,100	298.64
2009-01-13	620	621	608	611	298,100	277.73
2009-01-09	638	639	627	629	362,100	285.91
2009-01-08	660	662	645	649	323,100	295
2009-01-07	667	675	657	660	322,900	300
2009-01-06	690	690	652	657	466,200	298.64
2009-01-05	707	717	690	697	100,800	316.82

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