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 |
---|---|---|---|---|---|---|
2010-12-30 | 960 | 964 | 949 | 960 | 74,800 | 436.36 |
2010-12-29 | 935 | 962 | 934 | 961 | 110,400 | 436.82 |
2010-12-28 | 936 | 936 | 929 | 931 | 35,000 | 423.18 |
2010-12-27 | 936 | 940 | 929 | 938 | 78,900 | 426.36 |
2010-12-24 | 932 | 932 | 923 | 931 | 50,800 | 423.18 |
2010-12-22 | 935 | 941 | 922 | 926 | 74,800 | 420.91 |
2010-12-21 | 930 | 942 | 928 | 934 | 60,700 | 424.55 |
2010-12-20 | 938 | 944 | 929 | 936 | 86,100 | 425.46 |
2010-12-17 | 952 | 952 | 938 | 943 | 124,700 | 428.64 |
2010-12-16 | 948 | 955 | 943 | 951 | 55,100 | 432.27 |
2010-12-15 | 959 | 959 | 939 | 953 | 103,100 | 433.18 |
2010-12-14 | 962 | 968 | 952 | 963 | 120,400 | 437.73 |
2010-12-13 | 949 | 964 | 939 | 962 | 106,400 | 437.27 |
2010-12-10 | 959 | 959 | 942 | 948 | 161,300 | 430.91 |
2010-12-09 | 958 | 968 | 949 | 956 | 89,200 | 434.55 |
2010-12-08 | 941 | 956 | 938 | 953 | 108,900 | 433.18 |
2010-12-07 | 928 | 943 | 926 | 941 | 215,100 | 427.73 |
2010-12-06 | 922 | 933 | 919 | 929 | 131,100 | 422.27 |
2010-12-03 | 908 | 924 | 906 | 922 | 174,700 | 419.09 |
2010-12-02 | 896 | 908 | 895 | 902 | 209,200 | 410 |
2010-12-01 | 879 | 887 | 873 | 881 | 190,700 | 400.46 |
2010-11-30 | 870 | 880 | 864 | 864 | 99,900 | 392.73 |
2010-11-29 | 871 | 888 | 868 | 875 | 59,800 | 397.73 |
2010-11-26 | 867 | 884 | 863 | 874 | 112,800 | 397.27 |
2010-11-25 | 869 | 882 | 862 | 876 | 103,800 | 398.18 |
2010-11-24 | 878 | 878 | 864 | 869 | 96,900 | 395 |
2010-11-22 | 882 | 885 | 879 | 881 | 84,900 | 400.46 |
2010-11-19 | 880 | 884 | 873 | 874 | 37,800 | 397.27 |
2010-11-18 | 867 | 878 | 866 | 877 | 83,800 | 398.64 |
2010-11-17 | 868 | 879 | 866 | 872 | 66,400 | 396.36 |
2010-11-16 | 882 | 885 | 866 | 870 | 100,600 | 395.46 |
2010-11-15 | 874 | 879 | 868 | 874 | 51,800 | 397.27 |
2010-11-12 | 882 | 885 | 863 | 866 | 94,700 | 393.64 |
2010-11-11 | 860 | 882 | 854 | 878 | 88,100 | 399.09 |
2010-11-10 | 855 | 883 | 855 | 867 | 76,900 | 394.09 |
2010-11-09 | 867 | 881 | 851 | 858 | 102,300 | 390 |
2010-11-08 | 861 | 869 | 856 | 864 | 66,600 | 392.73 |
2010-11-05 | 837 | 868 | 834 | 859 | 162,400 | 390.46 |
2010-11-04 | 838 | 854 | 831 | 837 | 111,200 | 380.46 |
2010-11-02 | 861 | 862 | 835 | 837 | 84,700 | 380.46 |
2010-11-01 | 853 | 875 | 850 | 866 | 131,200 | 393.64 |
2010-10-29 | 863 | 872 | 856 | 857 | 88,100 | 389.55 |
2010-10-28 | 847 | 875 | 842 | 875 | 397,700 | 397.73 |
2010-10-27 | 841 | 864 | 832 | 851 | 129,900 | 386.82 |
2010-10-26 | 840 | 856 | 832 | 840 | 107,700 | 381.82 |
2010-10-25 | 844 | 850 | 827 | 842 | 149,400 | 382.73 |
2010-10-22 | 851 | 868 | 848 | 853 | 141,800 | 387.73 |
2010-10-21 | 864 | 870 | 848 | 858 | 84,100 | 390 |
2010-10-20 | 868 | 873 | 855 | 864 | 55,700 | 392.73 |
2010-10-19 | 880 | 895 | 877 | 881 | 105,000 | 400.46 |
2010-10-18 | 876 | 894 | 874 | 888 | 57,500 | 403.64 |
2010-10-15 | 896 | 896 | 870 | 874 | 56,000 | 397.27 |
2010-10-14 | 881 | 908 | 881 | 896 | 145,900 | 407.27 |
2010-10-13 | 862 | 884 | 862 | 880 | 141,400 | 400 |
2010-10-12 | 893 | 906 | 856 | 861 | 189,500 | 391.36 |
2010-10-08 | 910 | 911 | 891 | 892 | 178,100 | 405.46 |
2010-10-07 | 919 | 930 | 911 | 917 | 130,600 | 416.82 |
2010-10-06 | 955 | 955 | 918 | 919 | 194,300 | 417.73 |
2010-10-05 | 924 | 956 | 919 | 954 | 203,100 | 433.64 |
2010-10-04 | 942 | 949 | 926 | 932 | 124,000 | 423.64 |
2010-10-01 | 956 | 956 | 939 | 950 | 131,000 | 431.82 |
2010-09-30 | 967 | 971 | 943 | 947 | 96,800 | 430.46 |
2010-09-29 | 962 | 969 | 960 | 969 | 126,100 | 440.46 |
2010-09-28 | 958 | 965 | 953 | 962 | 133,900 | 437.27 |
2010-09-27 | 946 | 964 | 942 | 962 | 342,400 | 437.27 |
2010-09-24 | 919 | 932 | 911 | 931 | 240,100 | 423.18 |
2010-09-22 | 905 | 923 | 904 | 911 | 87,900 | 414.09 |
2010-09-21 | 905 | 909 | 900 | 904 | 54,800 | 410.91 |
2010-09-17 | 900 | 910 | 900 | 904 | 52,400 | 410.91 |
2010-09-16 | 904 | 913 | 899 | 901 | 62,800 | 409.55 |
2010-09-15 | 901 | 909 | 898 | 903 | 74,200 | 410.46 |
2010-09-14 | 897 | 905 | 896 | 901 | 57,600 | 409.55 |
2010-09-13 | 903 | 909 | 900 | 901 | 41,800 | 409.55 |
2010-09-10 | 901 | 909 | 891 | 897 | 274,000 | 407.73 |
2010-09-09 | 923 | 924 | 916 | 919 | 50,800 | 417.73 |
2010-09-08 | 932 | 932 | 914 | 921 | 37,600 | 418.64 |
2010-09-07 | 944 | 944 | 921 | 932 | 39,500 | 423.64 |
2010-09-06 | 960 | 960 | 947 | 954 | 62,200 | 433.64 |
2010-09-03 | 949 | 963 | 940 | 962 | 207,800 | 437.27 |
2010-09-02 | 924 | 931 | 911 | 924 | 53,200 | 420 |
2010-09-01 | 906 | 914 | 899 | 910 | 101,500 | 413.64 |
2010-08-31 | 953 | 953 | 903 | 905 | 93,200 | 411.36 |
2010-08-30 | 954 | 980 | 941 | 959 | 95,800 | 435.91 |
2010-08-27 | 914 | 953 | 914 | 947 | 159,400 | 430.46 |
2010-08-26 | 929 | 929 | 904 | 921 | 75,900 | 418.64 |
2010-08-25 | 901 | 924 | 901 | 921 | 99,500 | 418.64 |
2010-08-24 | 901 | 914 | 899 | 907 | 36,200 | 412.27 |
2010-08-23 | 903 | 919 | 902 | 903 | 54,600 | 410.46 |
2010-08-20 | 922 | 931 | 905 | 908 | 65,500 | 412.73 |
2010-08-19 | 929 | 937 | 926 | 933 | 92,700 | 424.09 |
2010-08-18 | 938 | 939 | 925 | 931 | 61,600 | 423.18 |
2010-08-17 | 921 | 928 | 921 | 925 | 48,000 | 420.46 |
2010-08-16 | 928 | 942 | 927 | 933 | 57,500 | 424.09 |
2010-08-13 | 945 | 951 | 936 | 946 | 51,300 | 430 |
2010-08-12 | 949 | 953 | 934 | 950 | 50,000 | 431.82 |
2010-08-11 | 951 | 964 | 938 | 961 | 92,800 | 436.82 |
2010-08-10 | 959 | 973 | 954 | 962 | 73,200 | 437.27 |
2010-08-09 | 950 | 969 | 950 | 962 | 46,800 | 437.27 |
2010-08-06 | 941 | 966 | 941 | 964 | 60,000 | 438.18 |
2010-08-05 | 929 | 959 | 925 | 952 | 112,200 | 432.73 |
2010-08-04 | 944 | 944 | 920 | 924 | 64,000 | 420 |
2010-08-03 | 954 | 967 | 940 | 954 | 50,400 | 433.64 |
2010-08-02 | 947 | 953 | 938 | 948 | 124,000 | 430.91 |
2010-07-30 | 946 | 952 | 930 | 936 | 78,600 | 425.46 |
2010-07-29 | 960 | 980 | 953 | 971 | 139,800 | 441.36 |
2010-07-28 | 961 | 972 | 956 | 960 | 53,800 | 436.36 |
2010-07-27 | 950 | 966 | 944 | 956 | 48,900 | 434.55 |
2010-07-26 | 962 | 974 | 940 | 950 | 74,600 | 431.82 |
2010-07-23 | 949 | 949 | 929 | 937 | 147,800 | 425.91 |
2010-07-22 | 950 | 951 | 934 | 934 | 25,900 | 424.55 |
2010-07-21 | 969 | 970 | 951 | 952 | 37,400 | 432.73 |
2010-07-20 | 961 | 970 | 951 | 958 | 51,800 | 435.46 |
2010-07-16 | 985 | 990 | 969 | 973 | 65,700 | 442.27 |
2010-07-15 | 996 | 1,002 | 990 | 990 | 56,700 | 450 |
2010-07-14 | 1,007 | 1,017 | 995 | 1,008 | 59,900 | 458.18 |
2010-07-13 | 1,016 | 1,016 | 991 | 997 | 91,800 | 453.18 |
2010-07-12 | 1,031 | 1,038 | 1,015 | 1,018 | 57,700 | 462.73 |
2010-07-09 | 1,037 | 1,037 | 1,023 | 1,030 | 46,600 | 468.18 |
2010-07-08 | 1,028 | 1,035 | 1,021 | 1,027 | 107,900 | 466.82 |
2010-07-07 | 1,040 | 1,040 | 1,013 | 1,020 | 36,700 | 463.64 |
2010-07-06 | 1,011 | 1,039 | 1,010 | 1,039 | 51,000 | 472.27 |
2010-07-05 | 1,002 | 1,035 | 1,002 | 1,027 | 79,800 | 466.82 |
2010-07-02 | 997 | 1,012 | 997 | 1,004 | 49,000 | 456.36 |
2010-07-01 | 1,014 | 1,021 | 992 | 996 | 125,300 | 452.73 |
2010-06-30 | 994 | 1,016 | 989 | 1,014 | 96,200 | 460.91 |
2010-06-29 | 1,016 | 1,041 | 1,010 | 1,014 | 80,800 | 460.91 |
2010-06-28 | 1,038 | 1,045 | 1,008 | 1,023 | 199,500 | 465 |
2010-06-25 | 1,010 | 1,029 | 1,000 | 1,007 | 139,600 | 457.73 |
2010-06-24 | 1,011 | 1,033 | 1,002 | 1,016 | 59,100 | 461.82 |
2010-06-23 | 1,034 | 1,035 | 1,011 | 1,012 | 82,200 | 460 |
2010-06-22 | 1,045 | 1,056 | 1,042 | 1,054 | 97,200 | 479.09 |
2010-06-21 | 1,057 | 1,064 | 1,043 | 1,048 | 109,600 | 476.36 |
2010-06-18 | 1,021 | 1,046 | 1,007 | 1,046 | 189,600 | 475.46 |
2010-06-17 | 1,017 | 1,031 | 1,010 | 1,023 | 67,500 | 465 |
2010-06-16 | 1,020 | 1,029 | 1,013 | 1,029 | 102,700 | 467.73 |
2010-06-15 | 1,015 | 1,016 | 994 | 1,006 | 101,600 | 457.27 |
2010-06-14 | 1,022 | 1,031 | 1,022 | 1,024 | 78,500 | 465.46 |
2010-06-11 | 1,012 | 1,024 | 1,000 | 1,012 | 206,300 | 460 |
2010-06-10 | 997 | 1,004 | 983 | 997 | 78,300 | 453.18 |
2010-06-09 | 988 | 1,000 | 978 | 997 | 84,600 | 453.18 |
2010-06-08 | 972 | 1,004 | 968 | 997 | 114,000 | 453.18 |
2010-06-07 | 969 | 979 | 967 | 972 | 136,500 | 441.82 |
2010-06-04 | 994 | 1,005 | 982 | 1,003 | 103,300 | 455.91 |
2010-06-03 | 988 | 1,006 | 972 | 994 | 109,900 | 451.82 |
2010-06-02 | 981 | 1,006 | 977 | 984 | 154,000 | 447.27 |
2010-06-01 | 1,005 | 1,008 | 994 | 996 | 89,900 | 452.73 |
2010-05-31 | 985 | 1,004 | 979 | 1,001 | 98,700 | 455 |
2010-05-28 | 959 | 1,000 | 950 | 985 | 344,100 | 447.73 |
2010-05-27 | 931 | 949 | 922 | 944 | 273,700 | 429.09 |
2010-05-26 | 995 | 995 | 938 | 944 | 364,000 | 429.09 |
2010-05-25 | 1,000 | 1,001 | 976 | 980 | 116,200 | 445.46 |
2010-05-24 | 986 | 1,011 | 984 | 1,005 | 153,000 | 456.82 |
2010-05-21 | 1,010 | 1,011 | 984 | 996 | 165,200 | 452.73 |
2010-05-20 | 1,020 | 1,032 | 1,011 | 1,025 | 78,400 | 465.91 |
2010-05-19 | 1,007 | 1,033 | 1,007 | 1,027 | 154,300 | 466.82 |
2010-05-18 | 1,046 | 1,061 | 1,023 | 1,029 | 119,700 | 467.73 |
2010-05-17 | 1,050 | 1,067 | 1,042 | 1,048 | 240,800 | 476.36 |
2010-05-14 | 1,079 | 1,085 | 1,064 | 1,071 | 118,700 | 486.82 |
2010-05-13 | 1,075 | 1,114 | 1,075 | 1,097 | 205,400 | 498.64 |
2010-05-12 | 1,085 | 1,091 | 1,064 | 1,069 | 204,100 | 485.91 |
2010-05-11 | 1,091 | 1,121 | 1,073 | 1,084 | 260,500 | 492.73 |
2010-05-10 | 1,079 | 1,091 | 1,028 | 1,078 | 424,200 | 490 |
2010-05-07 | 1,074 | 1,120 | 1,051 | 1,109 | 190,600 | 504.09 |
2010-05-06 | 1,130 | 1,148 | 1,094 | 1,131 | 262,000 | 514.09 |
2010-04-30 | 1,131 | 1,167 | 1,131 | 1,151 | 197,200 | 523.18 |
2010-04-28 | 1,135 | 1,137 | 1,106 | 1,117 | 203,000 | 507.73 |
2010-04-27 | 1,174 | 1,174 | 1,162 | 1,164 | 70,800 | 529.09 |
2010-04-26 | 1,159 | 1,178 | 1,150 | 1,173 | 139,700 | 533.18 |
2010-04-23 | 1,112 | 1,154 | 1,112 | 1,153 | 113,300 | 524.09 |
2010-04-22 | 1,122 | 1,127 | 1,101 | 1,118 | 169,100 | 508.18 |
2010-04-21 | 1,142 | 1,145 | 1,127 | 1,134 | 117,000 | 515.46 |
2010-04-20 | 1,125 | 1,150 | 1,123 | 1,132 | 138,600 | 514.55 |
2010-04-19 | 1,111 | 1,120 | 1,052 | 1,116 | 195,900 | 507.27 |
2010-04-16 | 1,146 | 1,149 | 1,128 | 1,136 | 101,600 | 516.36 |
2010-04-15 | 1,152 | 1,152 | 1,137 | 1,145 | 57,300 | 520.46 |
2010-04-14 | 1,151 | 1,155 | 1,129 | 1,141 | 205,000 | 518.64 |
2010-04-13 | 1,168 | 1,168 | 1,131 | 1,149 | 127,200 | 522.27 |
2010-04-12 | 1,108 | 1,160 | 1,108 | 1,156 | 161,400 | 525.46 |
2010-04-09 | 1,133 | 1,142 | 1,112 | 1,137 | 108,100 | 516.82 |
2010-04-08 | 1,155 | 1,155 | 1,139 | 1,145 | 163,200 | 520.46 |
2010-04-07 | 1,138 | 1,158 | 1,135 | 1,154 | 213,800 | 524.55 |
2010-04-06 | 1,129 | 1,134 | 1,120 | 1,128 | 89,700 | 512.73 |
2010-04-05 | 1,123 | 1,138 | 1,110 | 1,129 | 133,900 | 513.18 |
2010-04-02 | 1,117 | 1,117 | 1,095 | 1,113 | 100,200 | 505.91 |
2010-04-01 | 1,124 | 1,124 | 1,086 | 1,116 | 211,200 | 507.27 |
2010-03-31 | 1,090 | 1,133 | 1,086 | 1,123 | 259,000 | 510.46 |
2010-03-30 | 1,062 | 1,089 | 1,058 | 1,087 | 154,800 | 494.09 |
2010-03-29 | 1,060 | 1,065 | 1,059 | 1,061 | 115,500 | 482.27 |
2010-03-26 | 1,070 | 1,070 | 1,055 | 1,069 | 132,600 | 485.91 |
2010-03-25 | 1,070 | 1,070 | 1,055 | 1,060 | 130,400 | 481.82 |
2010-03-24 | 1,056 | 1,067 | 1,052 | 1,065 | 121,200 | 484.09 |
2010-03-23 | 1,040 | 1,059 | 1,040 | 1,056 | 67,600 | 480 |
2010-03-19 | 1,055 | 1,058 | 1,047 | 1,055 | 55,700 | 479.55 |
2010-03-18 | 1,059 | 1,059 | 1,048 | 1,051 | 135,300 | 477.73 |
2010-03-17 | 1,041 | 1,056 | 1,041 | 1,053 | 90,400 | 478.64 |
2010-03-16 | 1,036 | 1,052 | 1,034 | 1,045 | 105,000 | 475 |
2010-03-15 | 1,050 | 1,051 | 1,037 | 1,045 | 60,800 | 475 |
2010-03-12 | 1,050 | 1,058 | 1,033 | 1,054 | 181,000 | 479.09 |
2010-03-11 | 1,050 | 1,058 | 1,041 | 1,051 | 147,800 | 477.73 |
2010-03-10 | 1,040 | 1,047 | 1,035 | 1,042 | 115,500 | 473.64 |
2010-03-09 | 1,025 | 1,035 | 1,023 | 1,031 | 86,000 | 468.64 |
2010-03-08 | 1,027 | 1,038 | 1,021 | 1,034 | 139,300 | 470 |
2010-03-05 | 1,002 | 1,021 | 1,001 | 1,015 | 83,100 | 461.36 |
2010-03-04 | 1,000 | 1,007 | 995 | 1,001 | 125,700 | 455 |
2010-03-03 | 997 | 1,007 | 997 | 1,007 | 82,500 | 457.73 |
2010-03-02 | 1,001 | 1,008 | 993 | 1,006 | 133,200 | 457.27 |
2010-03-01 | 1,001 | 1,009 | 997 | 1,004 | 67,500 | 456.36 |
2010-02-26 | 1,000 | 1,007 | 991 | 1,001 | 113,000 | 455 |
2010-02-25 | 990 | 1,001 | 983 | 999 | 134,100 | 454.09 |
2010-02-24 | 992 | 998 | 986 | 992 | 96,000 | 450.91 |
2010-02-23 | 1,015 | 1,015 | 993 | 1,002 | 141,100 | 455.46 |
2010-02-22 | 1,008 | 1,018 | 1,004 | 1,012 | 118,900 | 460 |
2010-02-19 | 1,001 | 1,002 | 992 | 998 | 117,200 | 453.64 |
2010-02-18 | 1,003 | 1,008 | 993 | 1,003 | 163,200 | 455.91 |
2010-02-17 | 997 | 1,004 | 989 | 1,003 | 141,700 | 455.91 |
2010-02-16 | 1,000 | 1,010 | 988 | 996 | 102,900 | 452.73 |
2010-02-15 | 977 | 1,001 | 977 | 997 | 197,200 | 453.18 |
2010-02-12 | 980 | 987 | 969 | 987 | 207,000 | 448.64 |
2010-02-10 | 964 | 973 | 956 | 967 | 143,600 | 439.55 |
2010-02-09 | 958 | 958 | 946 | 955 | 269,100 | 434.09 |
2010-02-08 | 960 | 970 | 953 | 967 | 168,900 | 439.55 |
2010-02-05 | 957 | 977 | 957 | 973 | 154,500 | 442.27 |
2010-02-04 | 975 | 981 | 969 | 979 | 100,000 | 445 |
2010-02-03 | 953 | 963 | 947 | 960 | 195,000 | 436.36 |
2010-02-02 | 950 | 960 | 939 | 953 | 293,700 | 433.18 |
2010-02-01 | 965 | 983 | 957 | 970 | 230,700 | 440.91 |
2010-01-29 | 972 | 978 | 955 | 965 | 87,200 | 438.64 |
2010-01-28 | 956 | 975 | 947 | 972 | 92,700 | 441.82 |
2010-01-27 | 970 | 976 | 956 | 957 | 101,500 | 435 |
2010-01-26 | 976 | 985 | 963 | 965 | 117,600 | 438.64 |
2010-01-25 | 939 | 968 | 939 | 967 | 98,500 | 439.55 |
2010-01-22 | 949 | 956 | 943 | 954 | 65,600 | 433.64 |
2010-01-21 | 950 | 970 | 936 | 970 | 126,600 | 440.91 |
2010-01-20 | 949 | 955 | 947 | 951 | 67,300 | 432.27 |
2010-01-19 | 936 | 947 | 936 | 945 | 58,300 | 429.55 |
2010-01-18 | 947 | 949 | 939 | 945 | 52,100 | 429.55 |
2010-01-15 | 939 | 948 | 938 | 946 | 67,200 | 430 |
2010-01-14 | 937 | 949 | 932 | 949 | 52,600 | 431.36 |
2010-01-13 | 956 | 957 | 936 | 936 | 92,700 | 425.46 |
2010-01-12 | 964 | 965 | 948 | 955 | 72,500 | 434.09 |
2010-01-08 | 949 | 963 | 946 | 950 | 153,500 | 431.82 |
2010-01-07 | 954 | 968 | 954 | 964 | 66,300 | 438.18 |
2010-01-06 | 955 | 964 | 941 | 960 | 63,100 | 436.36 |
2010-01-05 | 962 | 967 | 948 | 953 | 127,200 | 433.18 |
2010-01-04 | 973 | 984 | 953 | 966 | 62,300 | 439.09 |
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