9759 (株)NSD の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3096096494996074,800436.36
2010-12-29935962934961110,400436.82
2010-12-2893693692993135,000423.18
2010-12-2793694092993878,900426.36
2010-12-2493293292393150,800423.18
2010-12-2293594192292674,800420.91
2010-12-2193094292893460,700424.55
2010-12-2093894492993686,100425.46
2010-12-17952952938943124,700428.64
2010-12-1694895594395155,100432.27
2010-12-15959959939953103,100433.18
2010-12-14962968952963120,400437.73
2010-12-13949964939962106,400437.27
2010-12-10959959942948161,300430.91
2010-12-0995896894995689,200434.55
2010-12-08941956938953108,900433.18
2010-12-07928943926941215,100427.73
2010-12-06922933919929131,100422.27
2010-12-03908924906922174,700419.09
2010-12-02896908895902209,200410
2010-12-01879887873881190,700400.46
2010-11-3087088086486499,900392.73
2010-11-2987188886887559,800397.73
2010-11-26867884863874112,800397.27
2010-11-25869882862876103,800398.18
2010-11-2487887886486996,900395
2010-11-2288288587988184,900400.46
2010-11-1988088487387437,800397.27
2010-11-1886787886687783,800398.64
2010-11-1786887986687266,400396.36
2010-11-16882885866870100,600395.46
2010-11-1587487986887451,800397.27
2010-11-1288288586386694,700393.64
2010-11-1186088285487888,100399.09
2010-11-1085588385586776,900394.09
2010-11-09867881851858102,300390
2010-11-0886186985686466,600392.73
2010-11-05837868834859162,400390.46
2010-11-04838854831837111,200380.46
2010-11-0286186283583784,700380.46
2010-11-01853875850866131,200393.64
2010-10-2986387285685788,100389.55
2010-10-28847875842875397,700397.73
2010-10-27841864832851129,900386.82
2010-10-26840856832840107,700381.82
2010-10-25844850827842149,400382.73
2010-10-22851868848853141,800387.73
2010-10-2186487084885884,100390
2010-10-2086887385586455,700392.73
2010-10-19880895877881105,000400.46
2010-10-1887689487488857,500403.64
2010-10-1589689687087456,000397.27
2010-10-14881908881896145,900407.27
2010-10-13862884862880141,400400
2010-10-12893906856861189,500391.36
2010-10-08910911891892178,100405.46
2010-10-07919930911917130,600416.82
2010-10-06955955918919194,300417.73
2010-10-05924956919954203,100433.64
2010-10-04942949926932124,000423.64
2010-10-01956956939950131,000431.82
2010-09-3096797194394796,800430.46
2010-09-29962969960969126,100440.46
2010-09-28958965953962133,900437.27
2010-09-27946964942962342,400437.27
2010-09-24919932911931240,100423.18
2010-09-2290592390491187,900414.09
2010-09-2190590990090454,800410.91
2010-09-1790091090090452,400410.91
2010-09-1690491389990162,800409.55
2010-09-1590190989890374,200410.46
2010-09-1489790589690157,600409.55
2010-09-1390390990090141,800409.55
2010-09-10901909891897274,000407.73
2010-09-0992392491691950,800417.73
2010-09-0893293291492137,600418.64
2010-09-0794494492193239,500423.64
2010-09-0696096094795462,200433.64
2010-09-03949963940962207,800437.27
2010-09-0292493191192453,200420
2010-09-01906914899910101,500413.64
2010-08-3195395390390593,200411.36
2010-08-3095498094195995,800435.91
2010-08-27914953914947159,400430.46
2010-08-2692992990492175,900418.64
2010-08-2590192490192199,500418.64
2010-08-2490191489990736,200412.27
2010-08-2390391990290354,600410.46
2010-08-2092293190590865,500412.73
2010-08-1992993792693392,700424.09
2010-08-1893893992593161,600423.18
2010-08-1792192892192548,000420.46
2010-08-1692894292793357,500424.09
2010-08-1394595193694651,300430
2010-08-1294995393495050,000431.82
2010-08-1195196493896192,800436.82
2010-08-1095997395496273,200437.27
2010-08-0995096995096246,800437.27
2010-08-0694196694196460,000438.18
2010-08-05929959925952112,200432.73
2010-08-0494494492092464,000420
2010-08-0395496794095450,400433.64
2010-08-02947953938948124,000430.91
2010-07-3094695293093678,600425.46
2010-07-29960980953971139,800441.36
2010-07-2896197295696053,800436.36
2010-07-2795096694495648,900434.55
2010-07-2696297494095074,600431.82
2010-07-23949949929937147,800425.91
2010-07-2295095193493425,900424.55
2010-07-2196997095195237,400432.73
2010-07-2096197095195851,800435.46
2010-07-1698599096997365,700442.27
2010-07-159961,00299099056,700450
2010-07-141,0071,0179951,00859,900458.18
2010-07-131,0161,01699199791,800453.18
2010-07-121,0311,0381,0151,01857,700462.73
2010-07-091,0371,0371,0231,03046,600468.18
2010-07-081,0281,0351,0211,027107,900466.82
2010-07-071,0401,0401,0131,02036,700463.64
2010-07-061,0111,0391,0101,03951,000472.27
2010-07-051,0021,0351,0021,02779,800466.82
2010-07-029971,0129971,00449,000456.36
2010-07-011,0141,021992996125,300452.73
2010-06-309941,0169891,01496,200460.91
2010-06-291,0161,0411,0101,01480,800460.91
2010-06-281,0381,0451,0081,023199,500465
2010-06-251,0101,0291,0001,007139,600457.73
2010-06-241,0111,0331,0021,01659,100461.82
2010-06-231,0341,0351,0111,01282,200460
2010-06-221,0451,0561,0421,05497,200479.09
2010-06-211,0571,0641,0431,048109,600476.36
2010-06-181,0211,0461,0071,046189,600475.46
2010-06-171,0171,0311,0101,02367,500465
2010-06-161,0201,0291,0131,029102,700467.73
2010-06-151,0151,0169941,006101,600457.27
2010-06-141,0221,0311,0221,02478,500465.46
2010-06-111,0121,0241,0001,012206,300460
2010-06-109971,00498399778,300453.18
2010-06-099881,00097899784,600453.18
2010-06-089721,004968997114,000453.18
2010-06-07969979967972136,500441.82
2010-06-049941,0059821,003103,300455.91
2010-06-039881,006972994109,900451.82
2010-06-029811,006977984154,000447.27
2010-06-011,0051,00899499689,900452.73
2010-05-319851,0049791,00198,700455
2010-05-289591,000950985344,100447.73
2010-05-27931949922944273,700429.09
2010-05-26995995938944364,000429.09
2010-05-251,0001,001976980116,200445.46
2010-05-249861,0119841,005153,000456.82
2010-05-211,0101,011984996165,200452.73
2010-05-201,0201,0321,0111,02578,400465.91
2010-05-191,0071,0331,0071,027154,300466.82
2010-05-181,0461,0611,0231,029119,700467.73
2010-05-171,0501,0671,0421,048240,800476.36
2010-05-141,0791,0851,0641,071118,700486.82
2010-05-131,0751,1141,0751,097205,400498.64
2010-05-121,0851,0911,0641,069204,100485.91
2010-05-111,0911,1211,0731,084260,500492.73
2010-05-101,0791,0911,0281,078424,200490
2010-05-071,0741,1201,0511,109190,600504.09
2010-05-061,1301,1481,0941,131262,000514.09
2010-04-301,1311,1671,1311,151197,200523.18
2010-04-281,1351,1371,1061,117203,000507.73
2010-04-271,1741,1741,1621,16470,800529.09
2010-04-261,1591,1781,1501,173139,700533.18
2010-04-231,1121,1541,1121,153113,300524.09
2010-04-221,1221,1271,1011,118169,100508.18
2010-04-211,1421,1451,1271,134117,000515.46
2010-04-201,1251,1501,1231,132138,600514.55
2010-04-191,1111,1201,0521,116195,900507.27
2010-04-161,1461,1491,1281,136101,600516.36
2010-04-151,1521,1521,1371,14557,300520.46
2010-04-141,1511,1551,1291,141205,000518.64
2010-04-131,1681,1681,1311,149127,200522.27
2010-04-121,1081,1601,1081,156161,400525.46
2010-04-091,1331,1421,1121,137108,100516.82
2010-04-081,1551,1551,1391,145163,200520.46
2010-04-071,1381,1581,1351,154213,800524.55
2010-04-061,1291,1341,1201,12889,700512.73
2010-04-051,1231,1381,1101,129133,900513.18
2010-04-021,1171,1171,0951,113100,200505.91
2010-04-011,1241,1241,0861,116211,200507.27
2010-03-311,0901,1331,0861,123259,000510.46
2010-03-301,0621,0891,0581,087154,800494.09
2010-03-291,0601,0651,0591,061115,500482.27
2010-03-261,0701,0701,0551,069132,600485.91
2010-03-251,0701,0701,0551,060130,400481.82
2010-03-241,0561,0671,0521,065121,200484.09
2010-03-231,0401,0591,0401,05667,600480
2010-03-191,0551,0581,0471,05555,700479.55
2010-03-181,0591,0591,0481,051135,300477.73
2010-03-171,0411,0561,0411,05390,400478.64
2010-03-161,0361,0521,0341,045105,000475
2010-03-151,0501,0511,0371,04560,800475
2010-03-121,0501,0581,0331,054181,000479.09
2010-03-111,0501,0581,0411,051147,800477.73
2010-03-101,0401,0471,0351,042115,500473.64
2010-03-091,0251,0351,0231,03186,000468.64
2010-03-081,0271,0381,0211,034139,300470
2010-03-051,0021,0211,0011,01583,100461.36
2010-03-041,0001,0079951,001125,700455
2010-03-039971,0079971,00782,500457.73
2010-03-021,0011,0089931,006133,200457.27
2010-03-011,0011,0099971,00467,500456.36
2010-02-261,0001,0079911,001113,000455
2010-02-259901,001983999134,100454.09
2010-02-2499299898699296,000450.91
2010-02-231,0151,0159931,002141,100455.46
2010-02-221,0081,0181,0041,012118,900460
2010-02-191,0011,002992998117,200453.64
2010-02-181,0031,0089931,003163,200455.91
2010-02-179971,0049891,003141,700455.91
2010-02-161,0001,010988996102,900452.73
2010-02-159771,001977997197,200453.18
2010-02-12980987969987207,000448.64
2010-02-10964973956967143,600439.55
2010-02-09958958946955269,100434.09
2010-02-08960970953967168,900439.55
2010-02-05957977957973154,500442.27
2010-02-04975981969979100,000445
2010-02-03953963947960195,000436.36
2010-02-02950960939953293,700433.18
2010-02-01965983957970230,700440.91
2010-01-2997297895596587,200438.64
2010-01-2895697594797292,700441.82
2010-01-27970976956957101,500435
2010-01-26976985963965117,600438.64
2010-01-2593996893996798,500439.55
2010-01-2294995694395465,600433.64
2010-01-21950970936970126,600440.91
2010-01-2094995594795167,300432.27
2010-01-1993694793694558,300429.55
2010-01-1894794993994552,100429.55
2010-01-1593994893894667,200430
2010-01-1493794993294952,600431.36
2010-01-1395695793693692,700425.46
2010-01-1296496594895572,500434.09
2010-01-08949963946950153,500431.82
2010-01-0795496895496466,300438.18
2010-01-0695596494196063,100436.36
2010-01-05962967948953127,200433.18
2010-01-0497398495396662,300439.09

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