9759 (株)NSD の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,232	1,249	1,231	1,246	89,400	566.36
2013-12-27	1,214	1,220	1,196	1,218	88,500	553.64
2013-12-26	1,213	1,219	1,206	1,216	64,200	552.73
2013-12-25	1,205	1,213	1,192	1,212	122,700	550.91
2013-12-24	1,212	1,228	1,207	1,212	145,900	550.91
2013-12-20	1,212	1,231	1,203	1,217	82,100	553.18
2013-12-19	1,219	1,235	1,215	1,223	188,300	555.91
2013-12-18	1,185	1,211	1,185	1,211	100,800	550.46
2013-12-17	1,183	1,196	1,181	1,195	53,700	543.18
2013-12-16	1,198	1,200	1,184	1,185	54,500	538.64
2013-12-13	1,184	1,210	1,156	1,198	208,700	544.55
2013-12-12	1,201	1,201	1,185	1,194	64,400	542.73
2013-12-11	1,210	1,221	1,201	1,212	64,900	550.91
2013-12-10	1,216	1,226	1,214	1,219	33,800	554.09
2013-12-09	1,212	1,228	1,205	1,225	77,300	556.82
2013-12-06	1,205	1,208	1,191	1,207	48,400	548.64
2013-12-05	1,210	1,231	1,207	1,207	58,200	548.64
2013-12-04	1,228	1,228	1,210	1,214	63,500	551.82
2013-12-03	1,267	1,274	1,231	1,244	101,400	565.46
2013-12-02	1,229	1,272	1,222	1,267	220,200	575.91
2013-11-29	1,214	1,227	1,202	1,213	83,600	551.36
2013-11-28	1,214	1,224	1,205	1,210	47,100	550
2013-11-27	1,209	1,224	1,197	1,214	165,400	551.82
2013-11-26	1,210	1,230	1,208	1,222	67,000	555.46
2013-11-25	1,218	1,233	1,215	1,221	90,400	555
2013-11-22	1,220	1,238	1,211	1,218	155,000	553.64
2013-11-21	1,204	1,217	1,192	1,214	165,800	551.82
2013-11-20	1,214	1,230	1,205	1,208	117,900	549.09
2013-11-19	1,210	1,218	1,206	1,211	76,500	550.46
2013-11-18	1,239	1,239	1,216	1,221	82,600	555
2013-11-15	1,228	1,246	1,220	1,238	171,500	562.73
2013-11-14	1,193	1,222	1,189	1,210	165,300	550
2013-11-13	1,195	1,195	1,176	1,187	119,300	539.55
2013-11-12	1,178	1,190	1,159	1,190	183,700	540.91
2013-11-11	1,189	1,189	1,167	1,180	106,400	536.36
2013-11-08	1,166	1,200	1,166	1,188	162,900	540
2013-11-07	1,172	1,189	1,156	1,172	99,500	532.73
2013-11-06	1,159	1,187	1,155	1,172	117,700	532.73
2013-11-05	1,184	1,184	1,161	1,171	91,800	532.27
2013-11-01	1,209	1,215	1,181	1,188	163,100	540
2013-10-31	1,211	1,215	1,194	1,201	90,900	545.91
2013-10-30	1,229	1,233	1,189	1,193	152,000	542.27
2013-10-29	1,201	1,230	1,187	1,228	204,600	558.18
2013-10-28	1,200	1,205	1,181	1,200	92,600	545.46
2013-10-25	1,196	1,218	1,183	1,195	190,500	543.18
2013-10-24	1,185	1,192	1,166	1,190	92,900	540.91
2013-10-23	1,160	1,205	1,155	1,193	309,200	542.27
2013-10-22	1,150	1,157	1,148	1,153	33,900	524.09
2013-10-21	1,148	1,152	1,143	1,150	33,800	522.73
2013-10-18	1,148	1,148	1,139	1,145	37,300	520.46
2013-10-17	1,148	1,150	1,140	1,146	52,400	520.91
2013-10-16	1,133	1,147	1,127	1,144	109,800	520
2013-10-15	1,133	1,143	1,128	1,132	41,500	514.55
2013-10-11	1,135	1,143	1,120	1,128	155,500	512.73
2013-10-10	1,126	1,145	1,124	1,132	133,200	514.55
2013-10-09	1,101	1,143	1,099	1,116	245,900	507.27
2013-10-08	1,107	1,145	1,095	1,104	302,500	501.82
2013-10-07	1,081	1,095	1,079	1,083	96,900	492.27
2013-10-04	1,085	1,110	1,081	1,092	83,500	496.36
2013-10-03	1,086	1,097	1,081	1,089	94,500	495
2013-10-02	1,096	1,105	1,060	1,086	121,100	493.64
2013-10-01	1,109	1,115	1,092	1,095	83,800	497.73
2013-09-30	1,094	1,108	1,090	1,103	42,800	501.36
2013-09-27	1,120	1,123	1,096	1,103	106,600	501.36
2013-09-26	1,085	1,126	1,085	1,120	222,200	509.09
2013-09-25	1,111	1,122	1,087	1,097	388,700	498.64
2013-09-24	1,117	1,130	1,102	1,121	126,500	509.55
2013-09-20	1,126	1,134	1,122	1,129	73,300	513.18
2013-09-19	1,117	1,135	1,117	1,135	60,300	515.91
2013-09-18	1,093	1,114	1,089	1,110	75,000	504.55
2013-09-17	1,095	1,113	1,090	1,097	89,500	498.64
2013-09-13	1,108	1,130	1,096	1,108	104,700	503.64
2013-09-12	1,127	1,129	1,113	1,118	30,200	508.18
2013-09-11	1,125	1,140	1,121	1,126	35,100	511.82
2013-09-10	1,110	1,130	1,109	1,125	133,000	511.36
2013-09-09	1,124	1,138	1,109	1,118	36,900	508.18
2013-09-06	1,106	1,119	1,092	1,100	62,100	500
2013-09-05	1,113	1,113	1,090	1,104	24,700	501.82
2013-09-04	1,084	1,114	1,082	1,107	54,000	503.18
2013-09-03	1,095	1,111	1,088	1,104	58,600	501.82
2013-09-02	1,084	1,097	1,084	1,086	32,000	493.64
2013-08-30	1,095	1,109	1,080	1,083	76,300	492.27
2013-08-29	1,092	1,113	1,092	1,101	42,100	500.46
2013-08-28	1,110	1,120	1,083	1,108	91,600	503.64
2013-08-27	1,135	1,140	1,113	1,126	47,600	511.82
2013-08-26	1,135	1,145	1,118	1,135	58,300	515.91
2013-08-23	1,136	1,148	1,125	1,135	82,900	515.91
2013-08-22	1,122	1,125	1,108	1,119	31,600	508.64
2013-08-21	1,140	1,140	1,114	1,121	44,200	509.55
2013-08-20	1,125	1,160	1,124	1,138	53,500	517.27
2013-08-19	1,120	1,144	1,110	1,135	54,500	515.91
2013-08-16	1,146	1,146	1,109	1,135	133,500	515.91
2013-08-15	1,146	1,149	1,141	1,145	64,100	520.46
2013-08-14	1,150	1,159	1,132	1,157	61,500	525.91
2013-08-13	1,122	1,154	1,100	1,149	114,300	522.27
2013-08-12	1,098	1,122	1,090	1,115	134,400	506.82
2013-08-09	1,088	1,106	1,088	1,098	92,800	499.09
2013-08-08	1,085	1,127	1,077	1,081	91,700	491.36
2013-08-07	1,100	1,125	1,093	1,097	102,700	498.64
2013-08-06	1,077	1,111	1,072	1,109	157,500	504.09
2013-08-05	1,033	1,081	1,033	1,076	114,800	489.09
2013-08-02	1,013	1,100	1,010	1,063	249,300	483.18
2013-08-01	1,098	1,098	1,002	1,006	166,900	457.27
2013-07-31	1,092	1,115	1,077	1,080	173,400	490.91
2013-07-30	1,045	1,099	1,020	1,084	99,500	492.73
2013-07-29	1,072	1,077	1,045	1,046	61,000	475.46
2013-07-26	1,108	1,114	1,089	1,090	66,100	495.46
2013-07-25	1,111	1,157	1,111	1,120	119,000	509.09
2013-07-24	1,114	1,150	1,111	1,133	108,800	515
2013-07-23	1,100	1,117	1,100	1,110	92,400	504.55
2013-07-22	1,098	1,114	1,085	1,111	67,200	505
2013-07-19	1,100	1,100	1,070	1,087	39,700	494.09
2013-07-18	1,082	1,101	1,082	1,093	52,300	496.82
2013-07-17	1,090	1,100	1,081	1,086	61,800	493.64
2013-07-16	1,093	1,103	1,083	1,085	33,900	493.18
2013-07-12	1,089	1,103	1,087	1,091	37,300	495.91
2013-07-11	1,086	1,097	1,072	1,092	51,900	496.36
2013-07-10	1,115	1,115	1,086	1,095	69,300	497.73
2013-07-09	1,103	1,115	1,090	1,113	45,400	505.91
2013-07-08	1,117	1,121	1,088	1,089	27,900	495
2013-07-05	1,114	1,120	1,104	1,111	21,600	505
2013-07-04	1,106	1,125	1,095	1,110	78,400	504.55
2013-07-03	1,094	1,121	1,080	1,113	94,200	505.91
2013-07-02	1,078	1,110	1,077	1,101	96,100	500.46
2013-07-01	1,050	1,112	1,043	1,108	212,500	503.64
2013-06-28	1,000	1,028	994	1,022	85,700	464.55
2013-06-27	974	987	954	985	92,400	447.73
2013-06-26	1,001	1,014	965	971	50,700	441.36
2013-06-25	1,010	1,017	987	1,001	71,900	455
2013-06-24	1,025	1,033	1,015	1,020	60,300	463.64
2013-06-21	991	1,023	982	1,018	158,600	462.73
2013-06-20	1,036	1,036	995	1,005	125,800	456.82
2013-06-19	1,037	1,048	1,027	1,042	125,300	473.64
2013-06-18	1,030	1,035	1,023	1,033	158,600	469.55
2013-06-17	959	1,020	957	1,018	191,100	462.73
2013-06-14	960	978	955	956	155,300	434.55
2013-06-13	967	967	937	951	96,600	432.27
2013-06-12	975	998	956	995	133,600	452.27
2013-06-11	994	1,001	977	985	130,900	447.73
2013-06-10	947	999	945	994	137,400	451.82
2013-06-07	940	956	920	941	235,600	427.73
2013-06-06	989	990	944	947	256,700	430.46
2013-06-05	1,018	1,042	997	998	180,300	453.64
2013-06-04	1,052	1,053	1,003	1,018	201,900	462.73
2013-06-03	1,047	1,062	1,031	1,052	218,100	478.18
2013-05-31	1,027	1,062	1,026	1,053	178,800	478.64
2013-05-30	1,020	1,041	1,001	1,008	149,700	458.18
2013-05-29	1,039	1,057	1,022	1,040	127,300	472.73
2013-05-28	1,013	1,044	1,008	1,034	116,700	470
2013-05-27	1,049	1,049	996	1,028	121,200	467.27
2013-05-24	1,023	1,072	1,016	1,050	270,400	477.27
2013-05-23	1,077	1,095	1,014	1,015	330,300	461.36
2013-05-22	1,126	1,127	1,090	1,090	325,300	495.46
2013-05-21	1,141	1,145	1,123	1,127	226,900	512.27
2013-05-20	1,163	1,175	1,137	1,139	188,600	517.73
2013-05-17	1,143	1,170	1,132	1,158	164,800	526.36
2013-05-16	1,145	1,147	1,093	1,132	210,600	514.55
2013-05-15	1,180	1,185	1,140	1,145	256,400	520.46
2013-05-14	1,183	1,214	1,175	1,176	305,400	534.55
2013-05-13	1,205	1,215	1,168	1,186	287,000	539.09
2013-05-10	1,208	1,249	1,196	1,218	301,500	553.64
2013-05-09	1,146	1,243	1,116	1,238	340,800	562.73
2013-05-08	1,149	1,162	1,113	1,116	187,900	507.27
2013-05-07	1,098	1,184	1,094	1,179	299,100	535.91
2013-05-02	1,064	1,082	1,064	1,080	55,200	490.91
2013-05-01	1,100	1,100	1,066	1,066	128,300	484.55
2013-04-30	1,084	1,122	1,077	1,107	141,000	503.18
2013-04-26	1,081	1,092	1,062	1,065	78,500	484.09
2013-04-25	1,076	1,090	1,076	1,084	93,500	492.73
2013-04-24	1,080	1,083	1,070	1,080	78,300	490.91
2013-04-23	1,066	1,083	1,064	1,071	74,100	486.82
2013-04-22	1,069	1,085	1,058	1,070	98,200	486.36
2013-04-19	1,057	1,071	1,041	1,052	83,600	478.18
2013-04-18	1,083	1,087	1,057	1,058	84,200	480.91
2013-04-17	1,065	1,095	1,060	1,087	120,000	494.09
2013-04-16	1,050	1,060	1,031	1,052	95,500	478.18
2013-04-15	1,048	1,069	1,044	1,061	83,800	482.27
2013-04-12	1,046	1,057	1,035	1,043	102,800	474.09
2013-04-11	1,076	1,099	1,054	1,061	96,600	482.27
2013-04-10	1,072	1,084	1,058	1,074	76,600	488.18
2013-04-09	1,100	1,106	1,061	1,064	121,300	483.64
2013-04-08	1,114	1,132	1,074	1,103	169,100	501.36
2013-04-05	1,084	1,114	1,076	1,109	214,300	504.09
2013-04-04	986	1,060	979	1,060	166,400	481.82
2013-04-03	960	987	960	987	84,200	448.64
2013-04-02	957	969	930	945	190,300	429.55
2013-04-01	1,061	1,061	983	983	88,300	446.82
2013-03-29	1,072	1,079	1,058	1,064	75,100	483.64
2013-03-28	1,080	1,080	1,055	1,064	84,100	483.64
2013-03-27	1,063	1,081	1,048	1,080	102,100	490.91
2013-03-26	1,066	1,091	1,066	1,089	124,700	495
2013-03-25	1,061	1,086	1,059	1,075	113,100	488.64
2013-03-22	1,070	1,073	1,048	1,053	119,400	478.64
2013-03-21	1,075	1,102	1,063	1,073	179,100	487.73
2013-03-19	1,064	1,069	1,050	1,059	67,200	481.36
2013-03-18	1,036	1,070	1,025	1,064	209,200	483.64
2013-03-15	1,028	1,038	1,026	1,036	136,700	470.91
2013-03-14	1,031	1,032	997	1,022	151,400	464.55
2013-03-13	987	1,029	987	1,024	127,100	465.46
2013-03-12	1,025	1,026	986	987	169,700	448.64
2013-03-11	1,031	1,038	1,017	1,032	113,300	469.09
2013-03-08	1,002	1,029	1,001	1,023	222,400	465
2013-03-07	1,023	1,034	1,007	1,007	117,300	457.73
2013-03-06	1,050	1,050	1,021	1,029	80,900	467.73
2013-03-05	1,040	1,053	1,030	1,044	143,000	474.55
2013-03-04	1,006	1,028	1,006	1,017	78,400	462.27
2013-03-01	1,000	1,004	993	998	120,300	453.64
2013-02-28	1,002	1,009	987	1,000	114,100	454.55
2013-02-27	974	1,006	974	999	160,100	454.09
2013-02-26	962	984	956	979	75,700	445
2013-02-25	979	993	979	985	70,800	447.73
2013-02-22	973	975	950	971	67,800	441.36
2013-02-21	972	997	969	979	96,100	445
2013-02-20	954	972	954	972	52,700	441.82
2013-02-19	950	968	948	957	71,800	435
2013-02-18	931	949	931	947	67,900	430.46
2013-02-15	916	934	905	930	151,800	422.73
2013-02-14	900	921	899	916	112,200	416.36
2013-02-13	918	918	899	901	85,100	409.55
2013-02-12	937	943	929	930	69,400	422.73
2013-02-08	937	940	913	924	96,900	420
2013-02-07	935	936	913	920	72,500	418.18
2013-02-06	911	941	911	937	114,200	425.91
2013-02-05	921	922	896	898	108,900	408.18
2013-02-04	890	932	890	929	174,500	422.27
2013-02-01	862	880	859	872	104,200	396.36
2013-01-31	846	856	840	847	124,200	385
2013-01-30	846	859	843	852	71,100	387.27
2013-01-29	848	857	844	845	98,300	384.09
2013-01-28	859	865	850	850	106,700	386.36
2013-01-25	872	884	857	863	118,100	392.27
2013-01-24	850	870	838	868	95,200	394.55
2013-01-23	851	870	851	854	86,900	388.18
2013-01-22	864	870	851	857	68,800	389.55
2013-01-21	844	866	838	865	107,700	393.18
2013-01-18	839	843	835	841	71,000	382.27
2013-01-17	827	834	819	829	110,500	376.82
2013-01-16	822	837	817	827	157,700	375.91
2013-01-15	805	822	804	820	91,300	372.73
2013-01-11	788	799	783	798	76,800	362.73
2013-01-10	784	787	780	782	59,200	355.46
2013-01-09	779	788	773	784	143,400	356.36
2013-01-08	782	789	778	783	108,400	355.91
2013-01-07	768	782	767	781	100,300	355
2013-01-04	777	781	764	768	173,400	349.09

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

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