9759 (株)NSD の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,825	1,846	1,818	1,837	75,100	918.50
2016-12-29	1,815	1,830	1,813	1,826	91,800	913
2016-12-28	1,831	1,839	1,822	1,838	136,000	919
2016-12-27	1,838	1,839	1,823	1,827	91,400	913.50
2016-12-26	1,828	1,841	1,815	1,834	111,400	917
2016-12-22	1,835	1,835	1,817	1,824	143,100	912
2016-12-21	1,843	1,850	1,833	1,836	115,100	918
2016-12-20	1,825	1,844	1,821	1,839	93,300	919.50
2016-12-19	1,832	1,832	1,811	1,815	62,500	907.50
2016-12-16	1,827	1,836	1,820	1,831	120,200	915.50
2016-12-15	1,802	1,826	1,802	1,819	152,400	909.50
2016-12-14	1,788	1,805	1,785	1,801	87,800	900.50
2016-12-13	1,789	1,812	1,784	1,809	133,800	904.50
2016-12-12	1,778	1,789	1,766	1,788	114,400	894
2016-12-09	1,742	1,770	1,740	1,769	181,400	884.50
2016-12-08	1,744	1,744	1,724	1,741	93,600	870.50
2016-12-07	1,730	1,730	1,711	1,722	55,400	861
2016-12-06	1,740	1,741	1,715	1,720	78,900	860
2016-12-05	1,743	1,743	1,708	1,720	79,300	860
2016-12-02	1,750	1,757	1,735	1,743	114,500	871.50
2016-12-01	1,764	1,764	1,744	1,752	149,700	876
2016-11-30	1,740	1,756	1,736	1,755	87,400	877.50
2016-11-29	1,731	1,744	1,727	1,736	91,300	868
2016-11-28	1,709	1,737	1,699	1,733	147,500	866.50
2016-11-25	1,718	1,718	1,689	1,703	166,200	851.50
2016-11-24	1,750	1,750	1,714	1,719	127,800	859.50
2016-11-22	1,723	1,753	1,716	1,749	95,700	874.50
2016-11-21	1,717	1,735	1,716	1,730	133,800	865
2016-11-18	1,724	1,724	1,692	1,712	91,800	856
2016-11-17	1,695	1,730	1,687	1,721	159,200	860.50
2016-11-16	1,660	1,693	1,653	1,692	205,500	846
2016-11-15	1,643	1,652	1,619	1,632	109,800	816
2016-11-14	1,648	1,656	1,640	1,647	53,900	823.50
2016-11-11	1,668	1,669	1,619	1,628	116,500	814
2016-11-10	1,699	1,699	1,655	1,668	118,200	834
2016-11-09	1,700	1,700	1,602	1,627	168,100	813.50
2016-11-08	1,700	1,707	1,680	1,682	64,800	841
2016-11-07	1,707	1,708	1,686	1,697	81,600	848.50
2016-11-04	1,676	1,709	1,667	1,700	128,900	850
2016-11-02	1,698	1,704	1,682	1,699	125,500	849.50
2016-11-01	1,695	1,716	1,681	1,715	130,600	857.50
2016-10-31	1,680	1,701	1,679	1,691	137,000	845.50
2016-10-28	1,634	1,684	1,623	1,678	318,800	839
2016-10-27	1,619	1,630	1,603	1,614	87,800	807
2016-10-26	1,618	1,618	1,603	1,611	76,100	805.50
2016-10-25	1,605	1,618	1,598	1,616	87,200	808
2016-10-24	1,587	1,599	1,586	1,594	41,500	797
2016-10-21	1,586	1,594	1,582	1,588	85,000	794
2016-10-20	1,596	1,602	1,589	1,598	91,300	799
2016-10-19	1,597	1,607	1,594	1,600	52,700	800
2016-10-17	1,583	1,599	1,583	1,590	120,300	795
2016-10-13	1,596	1,600	1,578	1,588	87,400	794
2016-10-12	1,598	1,604	1,591	1,593	63,600	796.50
2016-10-11	1,601	1,622	1,600	1,608	50,700	804
2016-10-07	1,622	1,622	1,596	1,601	75,800	800.50
2016-10-06	1,637	1,638	1,622	1,629	57,800	814.50
2016-10-05	1,628	1,646	1,617	1,630	150,400	815
2016-10-04	1,631	1,631	1,615	1,623	48,300	811.50
2016-10-03	1,628	1,639	1,625	1,631	48,800	815.50
2016-09-30	1,609	1,634	1,591	1,618	130,300	809
2016-09-29	1,624	1,636	1,618	1,635	69,400	817.50
2016-09-28	1,599	1,625	1,597	1,625	156,700	812.50
2016-09-27	1,606	1,629	1,586	1,629	255,200	814.50
2016-09-26	1,616	1,627	1,611	1,616	177,200	808
2016-09-23	1,598	1,609	1,592	1,609	139,700	804.50
2016-09-21	1,580	1,597	1,580	1,593	169,000	796.50
2016-09-20	1,580	1,590	1,570	1,579	166,200	789.50
2016-09-16	1,581	1,581	1,568	1,579	79,100	789.50
2016-09-15	1,583	1,585	1,564	1,574	71,200	787
2016-09-14	1,591	1,605	1,588	1,591	48,400	795.50
2016-09-13	1,613	1,625	1,594	1,601	96,000	800.50
2016-09-12	1,597	1,617	1,593	1,604	129,200	802
2016-09-09	1,615	1,625	1,613	1,615	93,700	807.50
2016-09-08	1,614	1,625	1,608	1,622	85,500	811
2016-09-07	1,600	1,611	1,589	1,611	71,800	805.50
2016-09-06	1,598	1,604	1,587	1,601	99,600	800.50
2016-09-05	1,600	1,604	1,587	1,591	58,200	795.50
2016-09-02	1,585	1,599	1,580	1,585	44,400	792.50
2016-09-01	1,600	1,600	1,583	1,592	54,700	796
2016-08-31	1,591	1,606	1,579	1,600	118,900	800
2016-08-30	1,582	1,588	1,572	1,581	43,000	790.50
2016-08-29	1,598	1,611	1,582	1,586	42,900	793
2016-08-26	1,595	1,595	1,572	1,581	60,700	790.50
2016-08-25	1,602	1,614	1,592	1,602	35,800	801
2016-08-24	1,597	1,608	1,591	1,597	31,500	798.50
2016-08-23	1,586	1,602	1,581	1,585	51,800	792.50
2016-08-22	1,567	1,606	1,567	1,603	44,100	801.50
2016-08-19	1,585	1,597	1,558	1,567	55,000	783.50
2016-08-18	1,591	1,607	1,582	1,583	67,900	791.50
2016-08-17	1,608	1,620	1,594	1,603	72,600	801.50
2016-08-16	1,631	1,637	1,610	1,614	53,300	807
2016-08-15	1,640	1,650	1,625	1,639	19,300	819.50
2016-08-12	1,666	1,666	1,640	1,650	48,500	825
2016-08-10	1,649	1,658	1,630	1,653	41,400	826.50
2016-08-09	1,606	1,647	1,606	1,646	50,500	823
2016-08-08	1,630	1,632	1,595	1,614	60,000	807
2016-08-05	1,616	1,631	1,602	1,603	48,400	801.50
2016-08-04	1,650	1,651	1,607	1,616	74,500	808
2016-08-03	1,651	1,668	1,645	1,650	66,500	825
2016-08-02	1,662	1,689	1,656	1,674	49,900	837
2016-08-01	1,680	1,682	1,661	1,671	69,000	835.50
2016-07-29	1,733	1,745	1,672	1,705	128,500	852.50
2016-07-28	1,688	1,746	1,675	1,742	144,000	871
2016-07-27	1,725	1,735	1,704	1,716	101,000	858
2016-07-26	1,717	1,717	1,697	1,704	76,000	852
2016-07-25	1,714	1,729	1,704	1,712	68,400	856
2016-07-22	1,689	1,713	1,689	1,706	68,200	853
2016-07-21	1,729	1,730	1,701	1,711	44,700	855.50
2016-07-20	1,694	1,725	1,689	1,721	62,400	860.50
2016-07-19	1,670	1,707	1,670	1,705	58,600	852.50
2016-07-15	1,698	1,702	1,665	1,667	57,200	833.50
2016-07-14	1,700	1,714	1,692	1,701	63,100	850.50
2016-07-13	1,705	1,710	1,686	1,690	51,000	845
2016-07-12	1,683	1,705	1,682	1,686	74,900	843
2016-07-11	1,650	1,674	1,649	1,660	47,900	830
2016-07-08	1,623	1,640	1,604	1,623	102,700	811.50
2016-07-07	1,635	1,637	1,615	1,623	46,900	811.50
2016-07-06	1,620	1,649	1,600	1,646	61,600	823
2016-07-05	1,662	1,662	1,643	1,653	49,800	826.50
2016-07-04	1,665	1,671	1,650	1,671	84,300	835.50
2016-07-01	1,628	1,657	1,617	1,649	55,900	824.50
2016-06-30	1,635	1,646	1,620	1,628	87,400	814
2016-06-29	1,604	1,629	1,587	1,623	70,300	811.50
2016-06-28	1,536	1,598	1,529	1,588	111,800	794
2016-06-27	1,516	1,562	1,500	1,557	134,300	778.50
2016-06-24	1,588	1,595	1,461	1,471	165,100	735.50
2016-06-23	1,578	1,585	1,572	1,583	59,700	791.50
2016-06-22	1,591	1,597	1,566	1,573	88,500	786.50
2016-06-21	1,582	1,601	1,566	1,597	61,900	798.50
2016-06-20	1,582	1,599	1,580	1,584	78,400	792
2016-06-17	1,577	1,590	1,553	1,554	183,200	777
2016-06-16	1,628	1,638	1,566	1,567	105,800	783.50
2016-06-15	1,620	1,649	1,614	1,632	110,700	816
2016-06-14	1,639	1,653	1,610	1,624	134,500	812
2016-06-13	1,660	1,672	1,639	1,639	107,500	819.50
2016-06-10	1,686	1,687	1,666	1,678	158,800	839
2016-06-09	1,680	1,695	1,680	1,690	51,300	845
2016-06-08	1,711	1,714	1,686	1,697	65,900	848.50
2016-06-07	1,708	1,713	1,699	1,703	40,800	851.50
2016-06-06	1,693	1,710	1,687	1,708	63,100	854
2016-06-03	1,696	1,717	1,696	1,716	38,100	858
2016-06-02	1,711	1,722	1,691	1,696	101,800	848
2016-06-01	1,717	1,743	1,712	1,714	88,500	857
2016-05-31	1,723	1,731	1,712	1,720	136,100	860
2016-05-30	1,724	1,737	1,718	1,727	59,600	863.50
2016-05-27	1,739	1,746	1,717	1,724	84,800	862
2016-05-26	1,778	1,778	1,723	1,729	122,700	864.50
2016-05-25	1,776	1,780	1,766	1,767	57,100	883.50
2016-05-24	1,762	1,771	1,759	1,763	59,200	881.50
2016-05-23	1,764	1,768	1,752	1,764	62,800	882
2016-05-20	1,744	1,774	1,735	1,768	98,200	884
2016-05-19	1,753	1,756	1,738	1,743	78,000	871.50
2016-05-18	1,760	1,765	1,730	1,740	101,000	870
2016-05-17	1,758	1,761	1,727	1,757	102,700	878.50
2016-05-16	1,742	1,769	1,741	1,742	110,400	871
2016-05-13	1,766	1,766	1,730	1,746	130,800	873
2016-05-12	1,743	1,769	1,736	1,769	183,100	884.50
2016-05-11	1,736	1,747	1,728	1,744	70,200	872
2016-05-10	1,705	1,727	1,693	1,726	97,600	863
2016-05-09	1,700	1,719	1,700	1,703	106,800	851.50
2016-05-06	1,670	1,697	1,670	1,694	113,400	847
2016-05-02	1,678	1,687	1,651	1,670	154,000	835
2016-04-28	1,740	1,771	1,720	1,724	177,100	862
2016-04-27	1,744	1,755	1,724	1,728	121,100	864
2016-04-26	1,750	1,764	1,727	1,742	115,600	871
2016-04-25	1,732	1,750	1,721	1,743	115,900	871.50
2016-04-22	1,736	1,748	1,731	1,745	120,600	872.50
2016-04-21	1,737	1,764	1,723	1,748	171,200	874
2016-04-20	1,726	1,739	1,719	1,722	131,700	861
2016-04-19	1,720	1,737	1,715	1,726	169,800	863
2016-04-18	1,668	1,710	1,664	1,700	94,400	850
2016-04-15	1,686	1,723	1,686	1,718	129,700	859
2016-04-14	1,695	1,714	1,681	1,714	236,800	857
2016-04-13	1,665	1,688	1,653	1,670	186,800	835
2016-04-12	1,660	1,680	1,652	1,661	142,500	830.50
2016-04-11	1,644	1,665	1,637	1,665	114,300	832.50
2016-04-08	1,592	1,665	1,592	1,654	253,200	827
2016-04-07	1,592	1,631	1,585	1,615	162,300	807.50
2016-04-06	1,590	1,606	1,584	1,597	153,100	798.50
2016-04-05	1,636	1,636	1,589	1,591	164,000	795.50
2016-04-04	1,659	1,664	1,634	1,643	179,600	821.50
2016-04-01	1,686	1,686	1,630	1,634	198,000	817
2016-03-31	1,703	1,703	1,664	1,664	104,900	832
2016-03-30	1,701	1,709	1,688	1,691	133,600	845.50
2016-03-29	1,692	1,714	1,692	1,706	152,900	853
2016-03-28	1,715	1,727	1,691	1,708	265,800	854
2016-03-25	1,734	1,737	1,686	1,699	162,000	849.50
2016-03-24	1,728	1,748	1,722	1,734	133,100	867
2016-03-23	1,721	1,740	1,713	1,731	107,300	865.50
2016-03-22	1,706	1,726	1,695	1,718	194,600	859
2016-03-18	1,674	1,703	1,661	1,703	349,700	851.50
2016-03-17	1,704	1,714	1,670	1,687	183,100	843.50
2016-03-16	1,699	1,706	1,682	1,697	165,100	848.50
2016-03-15	1,706	1,729	1,695	1,709	164,600	854.50
2016-03-14	1,724	1,734	1,702	1,714	170,200	857
2016-03-11	1,687	1,719	1,683	1,709	126,200	854.50
2016-03-10	1,699	1,714	1,689	1,707	99,700	853.50
2016-03-09	1,695	1,703	1,672	1,691	80,100	845.50
2016-03-08	1,700	1,711	1,669	1,703	104,300	851.50
2016-03-07	1,715	1,721	1,693	1,704	106,800	852
2016-03-04	1,684	1,714	1,674	1,714	141,400	857
2016-03-03	1,692	1,695	1,669	1,680	135,600	840
2016-03-02	1,693	1,718	1,692	1,712	122,100	856
2016-03-01	1,680	1,690	1,657	1,679	134,700	839.50
2016-02-29	1,691	1,719	1,677	1,680	223,300	840
2016-02-26	1,701	1,701	1,663	1,683	116,700	841.50
2016-02-25	1,646	1,699	1,646	1,690	124,500	845
2016-02-24	1,613	1,666	1,610	1,644	107,800	822
2016-02-23	1,669	1,676	1,611	1,636	128,900	818
2016-02-22	1,583	1,662	1,583	1,658	122,100	829
2016-02-19	1,588	1,607	1,560	1,597	98,000	798.50
2016-02-18	1,622	1,635	1,591	1,606	125,600	803
2016-02-17	1,597	1,624	1,552	1,583	121,700	791.50
2016-02-16	1,590	1,647	1,587	1,603	135,300	801.50
2016-02-15	1,562	1,614	1,553	1,610	65,900	805
2016-02-12	1,512	1,564	1,488	1,500	193,600	750
2016-02-10	1,650	1,661	1,572	1,590	134,100	795
2016-02-09	1,681	1,701	1,646	1,655	134,900	827.50
2016-02-08	1,693	1,754	1,682	1,741	117,200	870.50
2016-02-05	1,701	1,733	1,683	1,729	186,300	864.50
2016-02-04	1,706	1,731	1,699	1,701	121,900	850.50
2016-02-03	1,733	1,738	1,716	1,731	99,500	865.50
2016-02-02	1,742	1,764	1,730	1,756	203,700	878
2016-02-01	1,744	1,750	1,705	1,742	218,900	871
2016-01-29	1,722	1,772	1,689	1,739	386,100	869.50
2016-01-28	1,622	1,712	1,604	1,695	246,300	847.50
2016-01-27	1,613	1,628	1,597	1,622	97,300	811
2016-01-26	1,607	1,609	1,582	1,592	130,400	796
2016-01-25	1,572	1,598	1,557	1,589	86,600	794.50
2016-01-22	1,535	1,550	1,507	1,548	122,900	774
2016-01-21	1,526	1,552	1,501	1,501	156,800	750.50
2016-01-20	1,583	1,593	1,542	1,542	90,300	771
2016-01-19	1,581	1,605	1,575	1,590	101,100	795
2016-01-18	1,574	1,599	1,568	1,588	69,100	794
2016-01-15	1,629	1,644	1,603	1,612	72,300	806
2016-01-14	1,630	1,630	1,595	1,616	89,400	808
2016-01-13	1,630	1,658	1,630	1,656	71,100	828
2016-01-12	1,658	1,680	1,626	1,629	128,000	814.50
2016-01-08	1,660	1,698	1,657	1,675	126,200	837.50
2016-01-07	1,680	1,693	1,667	1,672	111,400	836
2016-01-06	1,707	1,725	1,680	1,692	112,100	846
2016-01-05	1,705	1,719	1,680	1,706	154,400	853
2016-01-04	1,729	1,753	1,711	1,718	120,100	859

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