9759 (株)NSD の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,402	2,422	2,391	2,404	86,800	1,202
2017-12-28	2,435	2,435	2,392	2,400	82,100	1,200
2017-12-27	2,368	2,442	2,368	2,437	114,100	1,218.50
2017-12-26	2,373	2,381	2,362	2,369	77,100	1,184.50
2017-12-25	2,358	2,365	2,344	2,363	74,000	1,181.50
2017-12-22	2,319	2,374	2,319	2,361	170,100	1,180.50
2017-12-21	2,270	2,329	2,255	2,322	218,600	1,161
2017-12-20	2,307	2,312	2,290	2,297	181,000	1,148.50
2017-12-19	2,356	2,359	2,322	2,324	64,100	1,162
2017-12-18	2,375	2,381	2,349	2,350	111,800	1,175
2017-12-15	2,398	2,430	2,395	2,401	199,400	1,200.50
2017-12-14	2,357	2,380	2,350	2,380	80,300	1,190
2017-12-13	2,358	2,376	2,353	2,367	106,400	1,183.50
2017-12-12	2,353	2,359	2,339	2,354	85,900	1,177
2017-12-11	2,345	2,355	2,335	2,352	90,200	1,176
2017-12-08	2,313	2,341	2,301	2,339	129,800	1,169.50
2017-12-07	2,286	2,353	2,286	2,340	169,200	1,170
2017-12-06	2,283	2,301	2,255	2,264	109,300	1,132
2017-12-05	2,280	2,285	2,245	2,283	87,200	1,141.50
2017-12-04	2,339	2,348	2,302	2,304	86,100	1,152
2017-12-01	2,300	2,328	2,287	2,322	101,200	1,161
2017-11-30	2,315	2,315	2,266	2,309	152,000	1,154.50
2017-11-29	2,317	2,347	2,317	2,328	117,200	1,164
2017-11-28	2,291	2,303	2,279	2,296	110,100	1,148
2017-11-27	2,280	2,280	2,261	2,276	71,100	1,138
2017-11-24	2,263	2,274	2,254	2,273	57,400	1,136.50
2017-11-22	2,290	2,296	2,271	2,281	84,400	1,140.50
2017-11-21	2,250	2,271	2,249	2,268	83,700	1,134
2017-11-20	2,240	2,259	2,231	2,238	93,500	1,119
2017-11-17	2,249	2,265	2,238	2,244	112,300	1,122
2017-11-16	2,200	2,252	2,199	2,240	107,900	1,120
2017-11-15	2,280	2,287	2,213	2,216	182,700	1,108
2017-11-13	2,384	2,384	2,347	2,349	102,100	1,174.50
2017-11-10	2,354	2,381	2,354	2,365	91,200	1,182.50
2017-11-09	2,405	2,423	2,361	2,390	136,000	1,195
2017-11-08	2,378	2,414	2,371	2,400	125,900	1,200
2017-11-07	2,364	2,402	2,348	2,385	242,200	1,192.50
2017-11-06	2,371	2,406	2,365	2,391	158,800	1,195.50
2017-11-02	2,370	2,389	2,349	2,383	180,900	1,191.50
2017-11-01	2,303	2,413	2,300	2,402	454,300	1,201
2017-10-31	2,130	2,277	2,130	2,269	491,700	1,134.50
2017-10-30	2,060	2,130	2,057	2,110	776,200	1,055
2017-10-27	2,035	2,063	2,023	2,059	138,600	1,029.50
2017-10-26	2,026	2,032	2,011	2,030	111,300	1,015
2017-10-25	2,055	2,060	2,023	2,030	148,600	1,015
2017-10-24	2,025	2,059	2,025	2,059	155,000	1,029.50
2017-10-23	2,010	2,032	2,004	2,026	211,400	1,013
2017-10-20	1,980	2,001	1,974	1,994	140,500	997
2017-10-19	2,000	2,000	1,987	1,990	122,300	995
2017-10-18	2,015	2,017	1,995	2,002	145,600	1,001
2017-10-17	2,036	2,036	2,008	2,018	149,200	1,009
2017-10-16	2,026	2,037	2,022	2,027	108,200	1,013.50
2017-10-13	2,030	2,034	2,009	2,030	135,400	1,015
2017-10-12	2,039	2,044	2,032	2,036	87,900	1,018
2017-10-11	2,044	2,048	2,035	2,039	85,700	1,019.50
2017-10-10	2,030	2,052	2,026	2,045	130,900	1,022.50
2017-10-06	2,064	2,073	2,051	2,054	59,400	1,027
2017-10-05	2,070	2,087	2,063	2,067	70,700	1,033.50
2017-10-04	2,091	2,095	2,071	2,071	61,600	1,035.50
2017-10-03	2,086	2,092	2,069	2,091	99,600	1,045.50
2017-10-02	2,105	2,110	2,085	2,090	76,600	1,045
2017-09-29	2,093	2,102	2,082	2,087	90,900	1,043.50
2017-09-28	2,070	2,097	2,049	2,096	133,500	1,048
2017-09-27	2,067	2,067	2,042	2,051	124,500	1,025.50
2017-09-26	2,083	2,086	2,037	2,060	336,100	1,030
2017-09-25	2,039	2,068	2,033	2,062	237,600	1,031
2017-09-22	2,026	2,031	2,006	2,023	148,100	1,011.50
2017-09-21	2,045	2,048	2,016	2,020	149,600	1,010
2017-09-20	2,043	2,045	2,026	2,027	89,100	1,013.50
2017-09-19	2,044	2,045	2,030	2,038	115,800	1,019
2017-09-15	2,007	2,036	2,007	2,024	141,300	1,012
2017-09-14	2,022	2,023	1,996	2,004	152,700	1,002
2017-09-13	2,030	2,047	2,019	2,032	123,300	1,016
2017-09-12	2,020	2,028	2,008	2,028	86,700	1,014
2017-09-11	2,010	2,024	2,003	2,004	64,900	1,002
2017-09-08	1,964	1,990	1,964	1,987	130,800	993.50
2017-09-07	1,985	1,985	1,962	1,974	121,100	987
2017-09-06	1,960	1,989	1,946	1,984	79,300	992
2017-09-05	2,035	2,039	1,974	1,980	137,000	990
2017-09-04	2,072	2,073	2,027	2,032	122,400	1,016
2017-09-01	2,040	2,076	2,036	2,073	124,900	1,036.50
2017-08-31	2,041	2,044	2,028	2,031	94,100	1,015.50
2017-08-30	2,035	2,044	2,019	2,041	173,800	1,020.50
2017-08-29	2,014	2,024	2,002	2,021	92,500	1,010.50
2017-08-28	2,020	2,034	2,003	2,031	128,300	1,015.50
2017-08-25	2,015	2,026	2,006	2,019	97,200	1,009.50
2017-08-24	2,014	2,031	2,008	2,014	85,600	1,007
2017-08-23	2,014	2,028	2,011	2,018	90,800	1,009
2017-08-22	1,999	2,009	1,997	2,000	98,200	1,000
2017-08-21	2,005	2,016	1,993	2,008	94,600	1,004
2017-08-18	2,010	2,015	1,995	2,005	104,900	1,002.50
2017-08-17	2,025	2,040	2,023	2,028	68,300	1,014
2017-08-16	2,020	2,035	2,018	2,029	124,800	1,014.50
2017-08-15	2,036	2,044	2,022	2,023	146,500	1,011.50
2017-08-14	2,033	2,035	2,017	2,021	86,600	1,010.50
2017-08-10	2,041	2,059	2,031	2,045	102,400	1,022.50
2017-08-09	2,072	2,076	2,038	2,046	108,100	1,023
2017-08-08	2,091	2,096	2,074	2,087	57,200	1,043.50
2017-08-07	2,100	2,108	2,091	2,096	97,500	1,048
2017-08-04	2,065	2,097	2,065	2,090	91,500	1,045
2017-08-03	2,081	2,101	2,069	2,074	144,600	1,037
2017-08-02	2,101	2,114	2,089	2,090	102,200	1,045
2017-08-01	2,110	2,119	2,095	2,102	81,300	1,051
2017-07-31	2,148	2,148	2,105	2,106	146,900	1,053
2017-07-28	2,160	2,166	2,131	2,148	143,900	1,074
2017-07-27	2,095	2,183	2,082	2,168	208,600	1,084
2017-07-26	2,129	2,129	2,091	2,096	100,100	1,048
2017-07-25	2,130	2,136	2,105	2,108	98,500	1,054
2017-07-24	2,103	2,128	2,101	2,123	86,200	1,061.50
2017-07-21	2,103	2,128	2,103	2,122	82,500	1,061
2017-07-20	2,115	2,130	2,110	2,123	119,600	1,061.50
2017-07-19	2,071	2,119	2,071	2,115	159,200	1,057.50
2017-07-18	2,077	2,088	2,063	2,085	142,300	1,042.50
2017-07-14	2,054	2,081	2,051	2,071	118,600	1,035.50
2017-07-13	2,049	2,064	2,046	2,060	116,200	1,030
2017-07-12	2,042	2,057	2,032	2,042	77,700	1,021
2017-07-11	2,039	2,057	2,033	2,054	78,200	1,027
2017-07-10	2,014	2,033	2,008	2,025	79,500	1,012.50
2017-07-07	2,001	2,013	2,000	2,007	90,000	1,003.50
2017-07-06	2,006	2,018	1,998	2,015	70,700	1,007.50
2017-07-05	2,006	2,009	1,987	2,008	96,500	1,004
2017-07-04	2,040	2,042	2,011	2,015	86,100	1,007.50
2017-07-03	2,047	2,060	2,039	2,043	144,900	1,021.50
2017-06-30	2,025	2,029	2,010	2,024	120,000	1,012
2017-06-29	2,035	2,044	2,021	2,043	103,200	1,021.50
2017-06-28	2,040	2,047	2,022	2,023	74,200	1,011.50
2017-06-27	2,067	2,082	1,971	2,061	201,200	1,030.50
2017-06-26	2,068	2,071	2,054	2,066	111,100	1,033
2017-06-23	2,061	2,068	2,054	2,059	108,200	1,029.50
2017-06-22	2,035	2,067	2,035	2,060	117,500	1,030
2017-06-21	2,035	2,060	2,035	2,039	80,500	1,019.50
2017-06-20	2,046	2,056	2,028	2,054	134,600	1,027
2017-06-19	2,030	2,041	2,021	2,025	69,200	1,012.50
2017-06-16	2,048	2,050	2,030	2,044	185,300	1,022
2017-06-15	2,030	2,046	2,020	2,029	129,200	1,014.50
2017-06-14	2,052	2,082	2,040	2,040	94,500	1,020
2017-06-13	2,032	2,060	2,024	2,044	121,100	1,022
2017-06-12	2,028	2,057	1,998	2,046	145,700	1,023
2017-06-09	2,060	2,066	2,040	2,040	123,100	1,020
2017-06-08	2,080	2,089	2,057	2,071	174,200	1,035.50
2017-06-07	2,060	2,080	2,055	2,074	251,400	1,037
2017-06-06	2,052	2,058	2,028	2,050	183,600	1,025
2017-06-05	2,040	2,055	2,024	2,052	188,100	1,026
2017-06-02	2,000	2,041	1,993	2,034	460,200	1,017
2017-06-01	1,966	1,999	1,959	1,998	181,900	999
2017-05-31	1,956	1,982	1,948	1,966	175,200	983
2017-05-30	1,961	1,966	1,941	1,956	163,000	978
2017-05-29	1,965	1,969	1,953	1,961	138,000	980.50
2017-05-26	1,970	1,976	1,958	1,964	221,900	982
2017-05-25	1,975	1,998	1,970	1,970	252,000	985
2017-05-24	1,975	1,985	1,967	1,976	161,200	988
2017-05-23	1,970	1,990	1,957	1,962	239,500	981
2017-05-22	1,953	1,976	1,950	1,957	227,700	978.50
2017-05-19	1,920	1,957	1,919	1,951	330,700	975.50
2017-05-18	1,859	1,930	1,859	1,916	511,900	958
2017-05-17	1,854	1,874	1,851	1,868	138,000	934
2017-05-16	1,860	1,874	1,860	1,869	148,500	934.50
2017-05-15	1,848	1,867	1,840	1,860	153,300	930
2017-05-12	1,846	1,855	1,845	1,852	105,900	926
2017-05-11	1,840	1,873	1,840	1,854	274,300	927
2017-05-10	1,820	1,839	1,820	1,838	209,700	919
2017-05-09	1,825	1,832	1,815	1,819	171,000	909.50
2017-05-08	1,800	1,829	1,800	1,825	417,900	912.50
2017-05-02	1,791	1,795	1,783	1,787	186,600	893.50
2017-05-01	1,799	1,807	1,777	1,797	313,400	898.50
2017-04-28	1,754	1,828	1,741	1,816	456,400	908
2017-04-27	1,669	1,737	1,666	1,735	294,100	867.50
2017-04-26	1,672	1,673	1,659	1,667	138,200	833.50
2017-04-25	1,638	1,661	1,634	1,660	129,200	830
2017-04-24	1,631	1,638	1,623	1,638	97,800	819
2017-04-21	1,616	1,618	1,606	1,616	84,800	808
2017-04-20	1,608	1,609	1,596	1,605	67,100	802.50
2017-04-19	1,601	1,620	1,601	1,610	71,400	805
2017-04-18	1,604	1,611	1,595	1,601	79,600	800.50
2017-04-17	1,565	1,594	1,565	1,594	56,400	797
2017-04-14	1,576	1,581	1,567	1,573	81,800	786.50
2017-04-13	1,585	1,596	1,576	1,587	126,100	793.50
2017-04-12	1,597	1,598	1,583	1,590	99,600	795
2017-04-11	1,609	1,615	1,601	1,607	82,200	803.50
2017-04-10	1,612	1,633	1,612	1,618	61,100	809
2017-04-07	1,604	1,621	1,599	1,612	114,300	806
2017-04-06	1,643	1,650	1,597	1,598	109,300	799
2017-04-05	1,638	1,653	1,638	1,642	88,600	821
2017-04-04	1,648	1,649	1,627	1,638	124,800	819
2017-04-03	1,646	1,653	1,625	1,647	224,900	823.50
2017-03-31	1,641	1,643	1,608	1,608	166,100	804
2017-03-30	1,634	1,643	1,630	1,635	133,000	817.50
2017-03-29	1,638	1,646	1,627	1,644	125,000	822
2017-03-28	1,672	1,672	1,660	1,665	195,300	832.50
2017-03-27	1,669	1,669	1,653	1,658	168,800	829
2017-03-24	1,666	1,683	1,665	1,676	121,100	838
2017-03-23	1,662	1,670	1,660	1,665	151,600	832.50
2017-03-22	1,673	1,675	1,659	1,662	251,900	831
2017-03-21	1,700	1,707	1,687	1,688	204,400	844
2017-03-17	1,711	1,715	1,699	1,699	246,300	849.50
2017-03-16	1,715	1,726	1,712	1,723	83,500	861.50
2017-03-15	1,734	1,734	1,723	1,726	105,100	863
2017-03-14	1,743	1,743	1,733	1,737	96,000	868.50
2017-03-13	1,746	1,756	1,742	1,745	119,200	872.50
2017-03-10	1,740	1,748	1,731	1,743	147,700	871.50
2017-03-09	1,720	1,729	1,715	1,723	105,300	861.50
2017-03-08	1,705	1,717	1,703	1,717	106,300	858.50
2017-03-07	1,714	1,717	1,705	1,707	60,900	853.50
2017-03-06	1,717	1,724	1,710	1,715	50,300	857.50
2017-03-03	1,719	1,730	1,717	1,722	78,700	861
2017-03-02	1,735	1,737	1,718	1,725	108,800	862.50
2017-03-01	1,690	1,724	1,690	1,720	152,400	860
2017-02-28	1,710	1,718	1,687	1,688	170,500	844
2017-02-27	1,713	1,719	1,700	1,710	182,100	855
2017-02-24	1,722	1,736	1,719	1,726	130,000	863
2017-02-23	1,731	1,747	1,722	1,729	117,900	864.50
2017-02-22	1,740	1,749	1,725	1,731	174,400	865.50
2017-02-21	1,750	1,753	1,732	1,734	121,400	867
2017-02-20	1,750	1,756	1,742	1,751	73,800	875.50
2017-02-17	1,757	1,762	1,746	1,757	123,700	878.50
2017-02-16	1,777	1,777	1,759	1,761	92,400	880.50
2017-02-15	1,784	1,785	1,770	1,773	57,900	886.50
2017-02-14	1,793	1,793	1,770	1,772	100,500	886
2017-02-13	1,783	1,792	1,776	1,787	60,800	893.50
2017-02-10	1,775	1,777	1,761	1,775	84,200	887.50
2017-02-09	1,753	1,758	1,750	1,752	73,700	876
2017-02-08	1,760	1,760	1,742	1,760	101,100	880
2017-02-07	1,775	1,775	1,761	1,765	72,800	882.50
2017-02-06	1,785	1,792	1,769	1,782	62,300	891
2017-02-03	1,770	1,782	1,766	1,778	115,200	889
2017-02-02	1,787	1,791	1,764	1,771	78,100	885.50
2017-02-01	1,760	1,786	1,759	1,785	143,500	892.50
2017-01-31	1,790	1,790	1,760	1,760	169,700	880
2017-01-30	1,818	1,838	1,808	1,817	92,600	908.50
2017-01-27	1,830	1,831	1,813	1,818	115,400	909
2017-01-26	1,820	1,829	1,814	1,826	92,600	913
2017-01-25	1,830	1,830	1,805	1,819	88,400	909.50
2017-01-24	1,801	1,809	1,791	1,805	70,100	902.50
2017-01-23	1,800	1,805	1,793	1,793	88,800	896.50
2017-01-20	1,816	1,825	1,804	1,817	80,700	908.50
2017-01-19	1,807	1,819	1,801	1,810	60,000	905
2017-01-18	1,803	1,814	1,789	1,798	64,300	899
2017-01-17	1,841	1,841	1,812	1,812	68,100	906
2017-01-16	1,850	1,856	1,830	1,848	59,700	924
2017-01-13	1,841	1,863	1,835	1,861	87,500	930.50
2017-01-12	1,867	1,870	1,841	1,853	93,500	926.50
2017-01-11	1,880	1,880	1,863	1,869	76,400	934.50
2017-01-10	1,893	1,897	1,870	1,878	79,000	939
2017-01-06	1,865	1,892	1,865	1,890	119,700	945
2017-01-05	1,856	1,884	1,856	1,881	124,700	940.50
2017-01-04	1,850	1,874	1,849	1,854	185,200	927

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