9759 (株)NSD の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	758	758	751	754	64,800	342.73
2012-12-27	750	759	749	757	60,100	344.09
2012-12-26	749	756	748	750	45,600	340.91
2012-12-25	753	764	751	754	69,900	342.73
2012-12-21	750	756	750	753	73,700	342.27
2012-12-20	747	754	745	748	72,000	340
2012-12-19	745	751	741	750	43,000	340.91
2012-12-18	745	748	741	742	70,500	337.27
2012-12-17	759	759	744	746	35,500	339.09
2012-12-14	741	752	741	745	166,200	338.64
2012-12-13	767	767	748	749	42,100	340.46
2012-12-12	755	761	753	756	53,400	343.64
2012-12-11	750	753	745	749	65,300	340.46
2012-12-10	757	759	748	752	38,400	341.82
2012-12-07	775	776	751	754	75,800	342.73
2012-12-06	756	761	751	761	104,400	345.91
2012-12-05	746	751	743	750	70,200	340.91
2012-12-04	739	753	731	751	126,700	341.36
2012-12-03	745	754	740	746	80,400	339.09
2012-11-30	757	757	741	743	137,300	337.73
2012-11-29	759	769	756	757	126,800	344.09
2012-11-28	755	765	748	750	141,600	340.91
2012-11-27	757	773	757	764	111,200	347.27
2012-11-26	783	784	748	752	291,700	341.82
2012-11-22	791	795	779	783	140,500	355.91
2012-11-21	777	790	777	785	224,200	356.82
2012-11-20	760	771	758	769	115,200	349.55
2012-11-19	751	758	749	754	88,000	342.73
2012-11-16	757	760	746	753	87,200	342.27
2012-11-15	748	756	746	756	109,300	343.64
2012-11-14	749	751	742	747	78,500	339.55
2012-11-13	759	759	746	748	95,500	340
2012-11-12	752	769	752	760	76,300	345.46
2012-11-09	761	762	755	758	140,900	344.55
2012-11-08	781	787	772	773	65,300	351.36
2012-11-07	771	784	771	781	98,200	355
2012-11-06	781	786	764	769	60,100	349.55
2012-11-05	780	795	777	793	153,000	360.46
2012-11-02	770	781	770	779	115,000	354.09
2012-11-01	773	774	761	769	88,600	349.55
2012-10-31	790	793	755	764	113,100	347.27
2012-10-30	775	787	762	783	163,000	355.91
2012-10-29	778	783	769	775	72,800	352.27
2012-10-26	775	784	770	774	122,300	351.82
2012-10-25	771	779	769	779	105,800	354.09
2012-10-24	758	771	758	767	117,600	348.64
2012-10-23	762	766	750	754	84,400	342.73
2012-10-22	755	771	754	767	87,300	348.64
2012-10-19	754	762	748	759	111,400	345
2012-10-18	760	762	750	758	95,000	344.55
2012-10-17	754	763	750	759	141,500	345
2012-10-16	746	753	735	749	102,000	340.46
2012-10-15	729	754	725	750	134,200	340.91
2012-10-12	737	745	727	729	95,700	331.36
2012-10-11	750	753	734	736	72,000	334.55
2012-10-10	755	758	749	756	96,400	343.64
2012-10-09	766	773	759	762	83,900	346.36
2012-10-05	751	767	748	766	170,300	348.18
2012-10-04	753	756	737	751	113,100	341.36
2012-10-03	762	762	748	752	152,300	341.82
2012-10-02	757	762	753	759	84,500	345
2012-10-01	762	764	737	756	390,800	343.64
2012-09-28	762	764	758	762	285,700	346.36
2012-09-27	760	767	758	760	169,100	345.46
2012-09-26	782	785	760	767	204,000	348.64
2012-09-25	760	778	757	772	356,400	350.91
2012-09-24	755	764	755	760	153,100	345.46
2012-09-21	723	740	723	733	88,600	333.18
2012-09-20	732	735	722	723	51,100	328.64
2012-09-19	730	747	730	740	53,900	336.36
2012-09-18	737	737	721	724	45,500	329.09
2012-09-14	735	743	733	740	115,800	336.36
2012-09-13	731	739	728	737	34,100	335
2012-09-12	735	747	724	730	44,000	331.82
2012-09-11	720	736	718	733	85,500	333.18
2012-09-10	720	723	716	721	28,600	327.73
2012-09-07	728	728	719	724	81,300	329.09
2012-09-06	712	714	705	707	57,400	321.36
2012-09-05	708	720	708	712	110,400	323.64
2012-09-04	708	708	692	698	59,500	317.27
2012-09-03	728	728	712	712	65,200	323.64
2012-08-31	721	725	714	720	177,200	327.27
2012-08-30	715	715	708	710	23,700	322.73
2012-08-29	720	720	713	720	35,000	327.27
2012-08-28	715	722	715	721	69,400	327.73
2012-08-27	723	724	710	710	43,600	322.73
2012-08-24	717	723	710	721	19,100	327.73
2012-08-23	726	727	717	722	23,700	328.18
2012-08-22	735	735	721	727	25,800	330.46
2012-08-21	734	737	725	736	42,000	334.55
2012-08-20	730	734	727	731	39,900	332.27
2012-08-17	710	728	709	727	70,300	330.46
2012-08-16	706	710	705	709	34,100	322.27
2012-08-15	714	714	702	706	22,700	320.91
2012-08-14	700	715	700	715	56,500	325
2012-08-13	702	705	697	702	31,600	319.09
2012-08-10	702	708	696	702	65,000	319.09
2012-08-09	710	719	705	708	70,600	321.82
2012-08-08	727	732	707	713	98,100	324.09
2012-08-07	724	726	715	723	95,800	328.64
2012-08-06	720	725	716	723	77,000	328.64
2012-08-03	710	714	704	712	83,800	323.64
2012-08-02	696	714	693	711	126,100	323.18
2012-08-01	693	695	683	689	48,100	313.18
2012-07-31	683	693	680	689	75,100	313.18
2012-07-30	670	684	668	682	80,000	310
2012-07-27	670	670	661	668	41,400	303.64
2012-07-26	664	671	655	670	81,100	304.55
2012-07-25	655	660	652	659	71,800	299.55
2012-07-24	661	663	653	657	64,600	298.64
2012-07-23	669	669	656	656	46,200	298.18
2012-07-20	687	688	662	671	114,100	305
2012-07-19	698	703	687	692	72,900	314.55
2012-07-18	696	699	695	697	114,300	316.82
2012-07-17	697	697	686	691	102,700	314.09
2012-07-13	686	695	685	688	79,900	312.73
2012-07-12	689	693	684	687	100,600	312.27
2012-07-11	686	694	686	689	66,300	313.18
2012-07-10	692	698	690	690	95,500	313.64
2012-07-09	691	697	688	689	77,800	313.18
2012-07-06	705	710	695	697	159,200	316.82
2012-07-05	707	709	701	705	108,500	320.46
2012-07-04	691	712	691	710	204,400	322.73
2012-07-03	665	688	663	686	148,700	311.82
2012-07-02	660	669	656	667	83,900	303.18
2012-06-29	655	659	650	651	172,100	295.91
2012-06-28	662	666	655	660	77,800	300
2012-06-27	650	662	648	653	84,900	296.82
2012-06-26	644	655	644	648	94,200	294.55
2012-06-25	653	656	645	646	69,200	293.64
2012-06-22	650	657	645	649	56,500	295
2012-06-21	656	659	652	655	49,500	297.73
2012-06-20	660	662	654	656	45,900	298.18
2012-06-19	657	668	650	651	73,600	295.91
2012-06-18	659	668	658	663	34,400	301.36
2012-06-15	652	654	643	651	106,900	295.91
2012-06-14	653	656	647	648	61,400	294.55
2012-06-13	645	653	641	650	58,500	295.46
2012-06-12	634	646	631	645	53,300	293.18
2012-06-11	648	650	641	642	44,600	291.82
2012-06-08	645	650	630	634	159,500	288.18
2012-06-07	657	659	641	644	71,200	292.73
2012-06-06	655	657	645	652	58,800	296.36
2012-06-05	626	646	626	645	47,300	293.18
2012-06-04	630	632	621	625	45,600	284.09
2012-06-01	670	670	638	640	57,200	290.91
2012-05-31	632	673	630	673	81,400	305.91
2012-05-30	642	649	637	647	36,800	294.09
2012-05-29	637	646	633	645	38,000	293.18
2012-05-28	650	657	638	639	38,900	290.46
2012-05-25	667	667	650	656	63,800	298.18
2012-05-24	637	669	637	666	98,800	302.73
2012-05-23	650	653	628	636	119,800	289.09
2012-05-22	653	661	647	650	82,400	295.46
2012-05-21	640	651	639	650	100,100	295.46
2012-05-18	649	651	636	641	60,000	291.36
2012-05-17	641	669	638	666	97,300	302.73
2012-05-16	642	648	635	644	96,200	292.73
2012-05-15	638	648	627	641	93,300	291.36
2012-05-14	656	663	638	642	62,400	291.82
2012-05-11	655	657	648	654	138,200	297.27
2012-05-10	645	658	644	658	77,800	299.09
2012-05-09	645	651	639	646	104,200	293.64
2012-05-08	638	651	637	648	75,500	294.55
2012-05-07	636	642	631	638	87,400	290
2012-05-02	653	658	637	646	179,300	293.64
2012-05-01	663	664	652	653	95,100	296.82
2012-04-27	671	679	658	661	126,800	300.46
2012-04-26	670	676	667	675	171,300	306.82
2012-04-25	672	682	670	675	121,300	306.82
2012-04-24	666	674	664	668	117,100	303.64
2012-04-23	680	682	671	676	121,900	307.27
2012-04-20	687	687	683	684	88,000	310.91
2012-04-19	690	695	685	686	72,900	311.82
2012-04-18	700	701	693	695	83,300	315.91
2012-04-17	698	703	690	696	76,300	316.36
2012-04-16	697	707	693	695	58,400	315.91
2012-04-13	711	714	704	709	50,000	322.27
2012-04-12	702	707	694	704	78,600	320
2012-04-11	687	709	687	702	81,900	319.09
2012-04-10	700	714	697	702	63,200	319.09
2012-04-09	701	726	691	710	151,300	322.73
2012-04-06	702	713	700	706	121,600	320.91
2012-04-05	735	735	703	717	144,500	325.91
2012-04-04	738	746	726	735	147,900	334.09
2012-04-03	739	745	736	738	82,100	335.46
2012-04-02	760	760	741	744	105,200	338.18
2012-03-30	773	774	761	765	86,300	347.73
2012-03-29	748	772	747	769	178,600	349.55
2012-03-28	718	757	718	748	210,500	340
2012-03-27	765	775	752	773	214,900	351.36
2012-03-26	771	773	749	749	183,300	340.46
2012-03-23	798	798	768	771	210,800	350.46
2012-03-22	776	805	775	802	232,600	364.55
2012-03-21	780	784	768	769	142,200	349.55
2012-03-19	771	783	766	780	121,400	354.55
2012-03-16	762	780	756	771	190,500	350.46
2012-03-15	741	778	737	764	227,300	347.27
2012-03-14	746	748	738	741	183,600	336.82
2012-03-13	734	742	730	731	182,600	332.27
2012-03-12	749	749	736	736	145,700	334.55
2012-03-09	743	759	741	749	217,900	340.46
2012-03-08	740	747	740	745	121,900	338.64
2012-03-07	730	738	727	736	107,100	334.55
2012-03-06	740	748	722	730	135,400	331.82
2012-03-05	729	745	729	740	137,100	336.36
2012-03-02	717	734	710	724	193,600	329.09
2012-03-01	712	724	703	708	106,800	321.82
2012-02-29	715	724	705	707	105,500	321.36
2012-02-28	699	716	699	713	144,300	324.09
2012-02-27	714	714	693	696	218,000	316.36
2012-02-24	713	718	708	714	93,300	324.55
2012-02-23	701	717	701	708	107,300	321.82
2012-02-22	684	703	683	701	152,600	318.64
2012-02-21	673	682	671	680	133,100	309.09
2012-02-20	670	683	670	673	123,300	305.91
2012-02-17	668	671	661	663	115,500	301.36
2012-02-16	666	667	655	661	172,800	300.46
2012-02-15	677	678	665	671	153,400	305
2012-02-14	686	686	673	679	127,500	308.64
2012-02-13	668	690	663	686	165,500	311.82
2012-02-10	673	673	664	668	128,800	303.64
2012-02-09	675	679	664	675	145,900	306.82
2012-02-08	674	683	668	679	224,700	308.64
2012-02-07	649	677	648	670	206,100	304.55
2012-02-06	645	655	645	649	94,800	295
2012-02-03	651	655	644	644	127,200	292.73
2012-02-02	650	666	650	651	112,400	295.91
2012-02-01	654	654	643	648	223,100	294.55
2012-01-31	609	667	608	664	329,800	301.82
2012-01-30	612	614	608	609	38,500	276.82
2012-01-27	610	613	608	612	49,200	278.18
2012-01-26	611	617	606	606	52,000	275.46
2012-01-25	608	620	608	615	62,700	279.55
2012-01-24	617	617	607	607	33,400	275.91
2012-01-23	617	619	612	614	57,500	279.09
2012-01-20	599	614	598	610	57,000	277.27
2012-01-19	588	593	588	589	24,000	267.73
2012-01-18	583	590	582	583	28,800	265
2012-01-17	580	581	578	579	35,900	263.18
2012-01-16	585	585	578	579	51,300	263.18
2012-01-13	587	588	583	584	51,300	265.46
2012-01-12	593	594	582	583	71,100	265
2012-01-11	599	599	593	593	24,000	269.55
2012-01-10	601	603	599	599	34,300	272.27
2012-01-06	595	596	591	592	108,400	269.09
2012-01-05	608	608	601	604	31,900	274.55
2012-01-04	609	610	607	609	53,600	276.82

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