9759 (株)NSD の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	605	606	600	604	23,500	274.55
2011-12-29	600	605	600	600	34,300	272.73
2011-12-28	604	604	598	602	27,600	273.64
2011-12-27	599	606	599	604	18,500	274.55
2011-12-26	598	609	598	601	60,000	273.18
2011-12-22	598	605	598	604	33,400	274.55
2011-12-21	608	610	600	601	48,100	273.18
2011-12-20	598	604	596	603	28,200	274.09
2011-12-19	605	605	593	598	40,400	271.82
2011-12-16	613	613	603	606	150,000	275.46
2011-12-15	598	599	589	589	52,800	267.73
2011-12-14	606	606	600	600	44,700	272.73
2011-12-13	614	616	608	609	52,400	276.82
2011-12-12	625	631	623	624	126,400	283.64
2011-12-09	613	619	610	616	117,800	280
2011-12-08	618	618	608	610	35,900	277.27
2011-12-07	607	619	604	619	45,300	281.36
2011-12-06	612	613	605	606	64,600	275.46
2011-12-05	611	613	609	611	74,200	277.73
2011-12-02	607	612	607	609	137,400	276.82
2011-12-01	597	617	597	605	141,400	275
2011-11-30	600	605	595	602	117,300	273.64
2011-11-29	606	608	600	604	65,500	274.55
2011-11-28	601	607	595	601	130,300	273.18
2011-11-25	584	615	584	603	116,500	274.09
2011-11-24	571	589	565	584	123,800	265.46
2011-11-22	565	576	565	572	90,000	260
2011-11-21	569	572	565	568	69,900	258.18
2011-11-18	574	574	569	572	48,300	260
2011-11-17	568	581	561	578	63,400	262.73
2011-11-16	579	585	568	573	73,900	260.46
2011-11-15	579	586	577	579	26,900	263.18
2011-11-14	587	589	575	578	30,200	262.73
2011-11-11	588	590	579	582	85,900	264.55
2011-11-10	580	583	571	578	61,000	262.73
2011-11-09	583	594	582	592	92,600	269.09
2011-11-08	585	591	580	581	73,000	264.09
2011-11-07	595	599	590	593	96,600	269.55
2011-11-04	600	600	596	600	69,200	272.73
2011-11-02	602	603	592	598	115,000	271.82
2011-11-01	632	632	605	611	74,500	277.73
2011-10-31	631	649	628	632	90,400	287.27
2011-10-28	632	642	630	635	71,700	288.64
2011-10-27	627	629	614	623	80,100	283.18
2011-10-26	614	633	610	628	52,000	285.46
2011-10-25	621	633	615	628	98,100	285.46
2011-10-24	636	638	620	622	85,900	282.73
2011-10-21	646	646	636	638	46,500	290
2011-10-20	653	653	643	648	58,700	294.55
2011-10-19	658	658	647	652	75,900	296.36
2011-10-18	648	654	641	648	79,000	294.55
2011-10-17	664	664	650	655	57,300	297.73
2011-10-14	660	664	654	660	98,900	300
2011-10-13	667	667	654	658	172,400	299.09
2011-10-12	649	660	643	657	147,800	298.64
2011-10-11	632	645	631	644	166,300	292.73
2011-10-07	618	635	616	635	99,700	288.64
2011-10-06	622	629	605	608	81,200	276.36
2011-10-05	638	638	620	622	60,400	282.73
2011-10-04	637	639	628	633	113,400	287.73
2011-10-03	630	638	625	638	103,500	290
2011-09-30	635	636	628	636	200,600	289.09
2011-09-29	638	638	628	634	343,100	288.18
2011-09-28	590	605	588	605	174,500	275
2011-09-27	572	599	572	596	384,300	270.91
2011-09-26	581	585	571	571	175,000	259.55
2011-09-22	589	592	580	586	139,600	266.36
2011-09-21	609	610	590	590	117,100	268.18
2011-09-20	629	631	612	613	88,600	278.64
2011-09-16	617	641	617	641	127,800	291.36
2011-09-15	626	626	620	623	43,800	283.18
2011-09-14	638	643	625	626	44,000	284.55
2011-09-13	636	640	632	635	59,300	288.64
2011-09-12	637	637	624	626	60,200	284.55
2011-09-09	650	653	646	646	116,500	293.64
2011-09-08	655	661	650	651	58,100	295.91
2011-09-07	650	653	644	651	52,800	295.91
2011-09-06	650	662	645	649	122,800	295
2011-09-05	654	655	646	650	109,900	295.46
2011-09-02	665	669	657	664	115,200	301.82
2011-09-01	677	677	667	669	58,400	304.09
2011-08-31	660	670	653	670	162,000	304.55
2011-08-30	657	666	656	661	132,100	300.46
2011-08-29	650	650	642	650	103,600	295.46
2011-08-26	633	649	633	645	160,400	293.18
2011-08-25	632	643	627	642	102,600	291.82
2011-08-24	625	636	620	625	114,400	284.09
2011-08-23	604	623	604	619	113,100	281.36
2011-08-22	619	620	597	597	144,100	271.36
2011-08-19	621	627	617	621	90,900	282.27
2011-08-18	626	632	626	630	77,400	286.36
2011-08-17	621	632	621	630	67,800	286.36
2011-08-16	623	630	623	626	74,800	284.55
2011-08-15	632	633	620	625	70,000	284.09
2011-08-12	627	627	617	622	66,300	282.73
2011-08-11	610	622	604	622	95,100	282.73
2011-08-10	620	625	615	620	78,700	281.82
2011-08-09	600	613	583	610	123,400	277.27
2011-08-08	618	619	611	612	67,000	278.18
2011-08-05	631	632	620	626	117,800	284.55
2011-08-04	647	659	645	650	93,300	295.46
2011-08-03	651	655	645	650	115,100	295.46
2011-08-02	662	666	655	661	117,600	300.46
2011-08-01	675	677	662	664	98,900	301.82
2011-07-29	671	673	665	665	62,700	302.27
2011-07-28	679	681	668	671	158,700	305
2011-07-27	690	694	682	689	48,000	313.18
2011-07-26	690	696	689	692	43,800	314.55
2011-07-25	695	699	693	697	31,800	316.82
2011-07-22	705	705	697	698	34,200	317.27
2011-07-21	700	701	695	699	182,900	317.73
2011-07-20	702	703	699	701	209,900	318.64
2011-07-19	700	700	686	692	79,400	314.55
2011-07-15	699	714	697	697	72,300	316.82
2011-07-14	698	703	697	699	58,400	317.73
2011-07-13	700	707	698	705	66,100	320.46
2011-07-12	707	711	695	703	125,900	319.55
2011-07-11	713	714	706	712	70,600	323.64
2011-07-08	703	714	702	710	169,000	322.73
2011-07-07	696	699	693	695	164,100	315.91
2011-07-06	680	684	679	684	91,200	310.91
2011-07-05	676	680	674	676	47,600	307.27
2011-07-04	679	684	671	673	99,000	305.91
2011-07-01	684	684	670	673	93,400	305.91
2011-06-30	675	675	671	675	73,000	306.82
2011-06-29	680	681	672	675	51,200	306.82
2011-06-28	675	676	670	672	44,000	305.46
2011-06-27	680	683	671	672	100,200	305.46
2011-06-24	687	695	685	690	71,500	313.64
2011-06-23	683	693	683	687	57,900	312.27
2011-06-22	684	699	682	691	88,800	314.09
2011-06-21	669	678	669	678	31,400	308.18
2011-06-20	670	677	669	669	39,700	304.09
2011-06-17	682	684	667	669	133,100	304.09
2011-06-16	698	701	690	690	31,500	313.64
2011-06-15	701	707	700	701	39,800	318.64
2011-06-14	706	710	695	699	57,500	317.73
2011-06-13	700	710	696	709	38,800	322.27
2011-06-10	690	712	690	703	118,500	319.55
2011-06-09	693	695	685	691	44,500	314.09
2011-06-08	690	697	688	691	33,300	314.09
2011-06-07	684	695	684	690	37,100	313.64
2011-06-06	690	692	683	688	52,100	312.73
2011-06-03	708	714	686	688	119,500	312.73
2011-06-02	707	710	700	708	37,300	321.82
2011-06-01	726	726	714	718	40,000	326.36
2011-05-31	715	722	713	721	54,900	327.73
2011-05-30	713	722	712	716	33,300	325.46
2011-05-27	718	722	712	714	30,200	324.55
2011-05-26	719	728	712	722	67,400	328.18
2011-05-25	728	733	718	722	57,800	328.18
2011-05-24	707	729	707	726	64,600	330
2011-05-23	720	724	708	712	70,800	323.64
2011-05-20	725	732	718	722	50,200	328.18
2011-05-19	724	731	717	721	65,600	327.73
2011-05-18	716	727	716	724	26,800	329.09
2011-05-17	716	723	714	717	35,100	325.91
2011-05-16	720	720	711	711	39,900	323.18
2011-05-13	739	739	715	722	78,200	328.18
2011-05-12	768	771	738	739	183,800	335.91
2011-05-11	770	790	768	783	86,000	355.91
2011-05-10	747	767	747	765	74,500	347.73
2011-05-09	763	763	746	751	35,100	341.36
2011-05-06	751	762	747	758	47,100	344.55
2011-05-02	765	765	755	759	68,800	345
2011-04-28	740	756	739	752	49,000	341.82
2011-04-27	741	746	732	738	46,700	335.46
2011-04-26	711	741	711	734	126,700	333.64
2011-04-25	742	742	738	741	53,400	336.82
2011-04-22	727	738	726	733	28,700	333.18
2011-04-21	732	735	727	732	38,700	332.73
2011-04-20	728	737	726	731	92,100	332.27
2011-04-19	729	729	707	721	132,000	327.73
2011-04-18	746	746	734	735	100,800	334.09
2011-04-15	763	769	753	753	85,100	342.27
2011-04-14	752	779	752	775	74,800	352.27
2011-04-13	755	774	755	760	68,200	345.46
2011-04-12	765	770	759	763	51,100	346.82
2011-04-11	776	779	770	776	42,500	352.73
2011-04-08	764	784	759	780	103,200	354.55
2011-04-07	780	794	770	772	100,600	350.91
2011-04-06	791	791	780	782	53,700	355.46
2011-04-05	821	821	779	788	169,500	358.18
2011-04-04	830	832	816	826	153,400	375.46
2011-04-01	845	850	826	833	209,300	378.64
2011-03-31	811	837	799	830	166,800	377.27
2011-03-30	810	821	800	821	95,300	373.18
2011-03-29	810	814	801	805	99,300	365.91
2011-03-28	838	838	821	827	91,700	375.91
2011-03-25	838	838	821	824	195,500	374.55
2011-03-24	830	839	821	823	149,600	374.09
2011-03-23	856	858	824	827	247,300	375.91
2011-03-22	844	854	831	848	150,800	385.46
2011-03-18	750	857	750	829	343,200	376.82
2011-03-17	760	790	747	777	202,200	353.18
2011-03-16	685	779	685	774	268,700	351.82
2011-03-15	790	795	660	700	260,600	318.18
2011-03-14	809	841	805	810	156,300	368.18
2011-03-11	895	897	884	884	170,500	401.82
2011-03-10	906	910	889	893	123,300	405.91
2011-03-09	910	912	905	905	78,000	411.36
2011-03-08	890	906	890	902	101,500	410
2011-03-07	899	899	888	894	101,800	406.36
2011-03-04	898	900	893	894	130,000	406.36
2011-03-03	890	891	882	887	140,800	403.18
2011-03-02	888	891	880	882	77,100	400.91
2011-03-01	900	902	889	895	124,900	406.82
2011-02-28	907	907	882	900	167,000	409.09
2011-02-25	870	881	865	880	107,100	400
2011-02-24	884	886	869	870	115,800	395.46
2011-02-23	886	901	885	888	146,100	403.64
2011-02-22	910	910	899	900	138,600	409.09
2011-02-21	913	916	906	911	85,700	414.09
2011-02-18	935	935	902	911	271,400	414.09
2011-02-17	904	937	901	937	290,600	425.91
2011-02-16	900	900	895	896	80,900	407.27
2011-02-15	901	908	894	898	96,800	408.18
2011-02-14	908	910	894	903	142,500	410.46
2011-02-10	879	915	879	911	269,300	414.09
2011-02-09	875	882	874	878	128,500	399.09
2011-02-08	881	885	873	877	76,700	398.64
2011-02-07	885	885	879	882	76,100	400.91
2011-02-04	873	883	873	879	62,400	399.55
2011-02-03	884	884	868	873	175,900	396.82
2011-02-02	859	889	858	884	207,800	401.82
2011-02-01	868	868	839	857	338,000	389.55
2011-01-31	875	876	850	853	151,500	387.73
2011-01-28	885	887	875	877	114,000	398.64
2011-01-27	892	893	879	884	105,700	401.82
2011-01-26	879	896	878	889	220,600	404.09
2011-01-25	881	885	863	880	330,200	400
2011-01-24	891	897	877	879	370,500	399.55
2011-01-21	928	930	881	891	252,100	405
2011-01-20	938	948	921	927	119,000	421.36
2011-01-19	940	943	931	943	63,700	428.64
2011-01-18	947	947	940	940	58,900	427.27
2011-01-17	946	950	936	945	111,200	429.55
2011-01-14	939	955	938	945	165,600	429.55
2011-01-13	942	952	940	946	105,200	430
2011-01-12	955	955	943	945	108,900	429.55
2011-01-11	959	960	944	954	183,000	433.64
2011-01-07	976	978	968	969	179,800	440.46
2011-01-06	981	1,000	971	996	132,100	452.73
2011-01-05	965	973	960	970	90,600	440.91
2011-01-04	975	980	965	965	77,200	438.64

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