9759 (株)NSD の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,125	2,138	2,086	2,122	83,100	1,061
2018-12-27	2,117	2,143	2,096	2,132	147,100	1,066
2018-12-26	1,991	2,041	1,990	2,026	204,200	1,013
2018-12-25	1,960	1,960	1,905	1,933	161,900	966.50
2018-12-21	2,047	2,050	2,009	2,010	152,200	1,005
2018-12-20	2,135	2,135	2,062	2,067	101,900	1,033.50
2018-12-19	2,149	2,183	2,133	2,158	96,900	1,079
2018-12-18	2,160	2,160	2,133	2,138	78,600	1,069
2018-12-17	2,220	2,220	2,178	2,193	70,900	1,096.50
2018-12-14	2,261	2,270	2,222	2,226	90,800	1,113
2018-12-13	2,270	2,270	2,235	2,267	107,200	1,133.50
2018-12-12	2,232	2,263	2,220	2,255	85,400	1,127.50
2018-12-11	2,328	2,328	2,242	2,248	128,400	1,124
2018-12-10	2,350	2,364	2,316	2,328	74,000	1,164
2018-12-07	2,346	2,385	2,342	2,376	92,300	1,188
2018-12-06	2,390	2,392	2,325	2,346	92,400	1,173
2018-12-05	2,364	2,401	2,357	2,388	85,900	1,194
2018-12-04	2,445	2,449	2,397	2,400	123,200	1,200
2018-12-03	2,409	2,441	2,393	2,428	109,700	1,214
2018-11-30	2,398	2,418	2,381	2,392	115,900	1,196
2018-11-29	2,399	2,429	2,395	2,402	113,600	1,201
2018-11-28	2,370	2,392	2,366	2,374	87,300	1,187
2018-11-27	2,390	2,401	2,359	2,365	83,200	1,182.50
2018-11-26	2,411	2,411	2,360	2,370	115,000	1,185
2018-11-22	2,330	2,401	2,330	2,396	73,700	1,198
2018-11-21	2,334	2,346	2,315	2,330	122,500	1,165
2018-11-20	2,352	2,365	2,338	2,346	119,700	1,173
2018-11-19	2,352	2,380	2,350	2,377	94,300	1,188.50
2018-11-16	2,340	2,380	2,340	2,353	120,400	1,176.50
2018-11-15	2,300	2,349	2,300	2,340	99,400	1,170
2018-11-14	2,348	2,365	2,314	2,317	117,500	1,158.50
2018-11-13	2,350	2,357	2,291	2,347	123,900	1,173.50
2018-11-12	2,370	2,420	2,366	2,399	102,800	1,199.50
2018-11-09	2,400	2,428	2,374	2,393	67,400	1,196.50
2018-11-08	2,396	2,419	2,371	2,406	73,000	1,203
2018-11-07	2,377	2,405	2,354	2,379	132,000	1,189.50
2018-11-06	2,388	2,425	2,388	2,398	125,500	1,199
2018-11-05	2,366	2,385	2,340	2,376	108,100	1,188
2018-11-02	2,400	2,427	2,354	2,388	197,700	1,194
2018-11-01	2,425	2,440	2,405	2,427	153,300	1,213.50
2018-10-31	2,220	2,402	2,219	2,394	260,300	1,197
2018-10-30	2,131	2,210	2,124	2,179	202,500	1,089.50
2018-10-29	2,220	2,235	2,163	2,166	119,900	1,083
2018-10-26	2,369	2,369	2,221	2,227	142,700	1,113.50
2018-10-25	2,386	2,398	2,320	2,324	127,000	1,162
2018-10-24	2,460	2,465	2,404	2,420	115,400	1,210
2018-10-23	2,460	2,472	2,444	2,450	112,800	1,225
2018-10-22	2,438	2,477	2,426	2,469	76,000	1,234.50
2018-10-19	2,452	2,462	2,437	2,449	95,700	1,224.50
2018-10-18	2,500	2,510	2,496	2,497	73,900	1,248.50
2018-10-17	2,463	2,495	2,463	2,486	75,200	1,243
2018-10-16	2,419	2,444	2,417	2,440	117,200	1,220
2018-10-15	2,434	2,443	2,418	2,432	107,200	1,216
2018-10-12	2,414	2,474	2,409	2,458	139,400	1,229
2018-10-11	2,425	2,435	2,400	2,415	173,800	1,207.50
2018-10-10	2,464	2,501	2,458	2,475	77,700	1,237.50
2018-10-09	2,440	2,469	2,440	2,455	159,700	1,227.50
2018-10-05	2,450	2,481	2,445	2,461	111,500	1,230.50
2018-10-04	2,500	2,518	2,476	2,482	107,600	1,241
2018-10-03	2,514	2,519	2,471	2,473	206,900	1,236.50
2018-10-02	2,549	2,570	2,521	2,528	127,800	1,264
2018-10-01	2,510	2,546	2,510	2,540	84,900	1,270
2018-09-28	2,520	2,539	2,509	2,523	80,800	1,261.50
2018-09-27	2,515	2,545	2,491	2,511	164,800	1,255.50
2018-09-26	2,467	2,520	2,460	2,517	146,500	1,258.50
2018-09-25	2,413	2,461	2,411	2,461	325,200	1,230.50
2018-09-21	2,354	2,414	2,352	2,408	185,200	1,204
2018-09-20	2,360	2,366	2,334	2,346	113,900	1,173
2018-09-19	2,344	2,357	2,324	2,340	116,800	1,170
2018-09-18	2,279	2,336	2,270	2,331	98,400	1,165.50
2018-09-14	2,299	2,315	2,265	2,284	115,400	1,142
2018-09-13	2,256	2,293	2,245	2,282	84,100	1,141
2018-09-12	2,311	2,328	2,235	2,255	98,300	1,127.50
2018-09-11	2,328	2,338	2,296	2,311	63,900	1,155.50
2018-09-10	2,290	2,328	2,285	2,320	80,400	1,160
2018-09-07	2,280	2,311	2,272	2,295	72,400	1,147.50
2018-09-06	2,288	2,302	2,261	2,289	82,900	1,144.50
2018-09-05	2,310	2,324	2,297	2,306	45,200	1,153
2018-09-04	2,320	2,334	2,298	2,322	65,000	1,161
2018-09-03	2,324	2,324	2,281	2,301	41,300	1,150.50
2018-08-31	2,311	2,336	2,305	2,321	49,500	1,160.50
2018-08-30	2,350	2,350	2,307	2,318	61,100	1,159
2018-08-29	2,317	2,349	2,306	2,329	49,300	1,164.50
2018-08-28	2,352	2,355	2,311	2,316	43,000	1,158
2018-08-27	2,335	2,342	2,316	2,341	75,600	1,170.50
2018-08-24	2,292	2,317	2,285	2,306	43,700	1,153
2018-08-23	2,220	2,280	2,212	2,271	86,400	1,135.50
2018-08-22	2,206	2,237	2,202	2,220	70,900	1,110
2018-08-21	2,250	2,250	2,215	2,222	48,200	1,111
2018-08-20	2,272	2,289	2,258	2,258	69,600	1,129
2018-08-17	2,280	2,311	2,271	2,278	43,900	1,139
2018-08-16	2,310	2,344	2,267	2,270	96,200	1,135
2018-08-15	2,343	2,356	2,326	2,342	92,000	1,171
2018-08-14	2,300	2,349	2,298	2,349	64,900	1,174.50
2018-08-13	2,320	2,335	2,293	2,299	58,600	1,149.50
2018-08-10	2,395	2,395	2,357	2,364	89,000	1,182
2018-08-09	2,410	2,416	2,390	2,397	62,400	1,198.50
2018-08-08	2,414	2,457	2,414	2,421	123,300	1,210.50
2018-08-07	2,381	2,413	2,370	2,409	64,300	1,204.50
2018-08-06	2,383	2,410	2,369	2,373	63,600	1,186.50
2018-08-03	2,412	2,426	2,369	2,373	93,200	1,186.50
2018-08-02	2,410	2,431	2,384	2,398	124,200	1,199
2018-08-01	2,419	2,459	2,384	2,395	129,900	1,197.50
2018-07-31	2,464	2,510	2,392	2,398	195,200	1,199
2018-07-30	2,510	2,544	2,491	2,502	174,300	1,251
2018-07-27	2,500	2,520	2,492	2,520	108,200	1,260
2018-07-26	2,465	2,492	2,451	2,490	113,500	1,245
2018-07-25	2,461	2,469	2,441	2,462	71,200	1,231
2018-07-24	2,477	2,501	2,463	2,468	51,400	1,234
2018-07-23	2,470	2,506	2,460	2,471	63,900	1,235.50
2018-07-20	2,485	2,517	2,476	2,497	58,300	1,248.50
2018-07-19	2,500	2,508	2,477	2,489	47,800	1,244.50
2018-07-18	2,540	2,547	2,511	2,516	59,600	1,258
2018-07-17	2,465	2,520	2,463	2,511	65,900	1,255.50
2018-07-13	2,464	2,477	2,451	2,460	58,200	1,230
2018-07-12	2,439	2,449	2,410	2,434	86,000	1,217
2018-07-11	2,450	2,456	2,423	2,440	109,200	1,220
2018-07-10	2,490	2,499	2,468	2,472	92,700	1,236
2018-07-09	2,425	2,481	2,424	2,477	64,200	1,238.50
2018-07-06	2,399	2,429	2,395	2,423	70,400	1,211.50
2018-07-05	2,430	2,436	2,382	2,391	132,900	1,195.50
2018-07-04	2,415	2,460	2,403	2,439	79,900	1,219.50
2018-07-03	2,486	2,510	2,418	2,444	136,500	1,222
2018-07-02	2,515	2,540	2,450	2,456	121,900	1,228
2018-06-29	2,541	2,541	2,511	2,524	92,300	1,262
2018-06-28	2,543	2,549	2,516	2,547	91,200	1,273.50
2018-06-27	2,530	2,558	2,515	2,543	51,400	1,271.50
2018-06-26	2,548	2,551	2,486	2,515	110,500	1,257.50
2018-06-25	2,540	2,540	2,487	2,517	86,200	1,258.50
2018-06-22	2,514	2,561	2,514	2,561	158,300	1,280.50
2018-06-21	2,529	2,549	2,514	2,514	96,800	1,257
2018-06-20	2,530	2,565	2,505	2,529	119,400	1,264.50
2018-06-19	2,572	2,643	2,525	2,525	170,000	1,262.50
2018-06-18	2,550	2,577	2,545	2,553	87,800	1,276.50
2018-06-15	2,569	2,584	2,537	2,545	146,400	1,272.50
2018-06-14	2,587	2,601	2,551	2,552	159,800	1,276
2018-06-13	2,550	2,599	2,541	2,597	255,000	1,298.50
2018-06-12	2,500	2,554	2,500	2,517	223,200	1,258.50
2018-06-11	2,490	2,492	2,472	2,476	123,800	1,238
2018-06-08	2,451	2,489	2,450	2,471	176,200	1,235.50
2018-06-07	2,460	2,486	2,452	2,454	119,500	1,227
2018-06-06	2,451	2,453	2,422	2,435	90,800	1,217.50
2018-06-05	2,447	2,491	2,444	2,473	135,400	1,236.50
2018-06-04	2,420	2,447	2,415	2,440	166,500	1,220
2018-06-01	2,365	2,415	2,364	2,400	203,200	1,200
2018-05-31	2,387	2,416	2,357	2,365	347,700	1,182.50
2018-05-30	2,360	2,394	2,360	2,373	121,100	1,186.50
2018-05-29	2,379	2,391	2,355	2,383	85,700	1,191.50
2018-05-28	2,394	2,394	2,366	2,379	74,600	1,189.50
2018-05-25	2,368	2,409	2,360	2,391	150,300	1,195.50
2018-05-24	2,378	2,396	2,354	2,384	217,600	1,192
2018-05-23	2,343	2,397	2,343	2,352	171,900	1,176
2018-05-22	2,359	2,359	2,327	2,336	81,500	1,168
2018-05-21	2,390	2,428	2,369	2,371	103,200	1,185.50
2018-05-18	2,404	2,413	2,369	2,385	205,200	1,192.50
2018-05-17	2,427	2,455	2,401	2,403	184,600	1,201.50
2018-05-16	2,320	2,384	2,301	2,382	181,000	1,191
2018-05-15	2,376	2,376	2,327	2,335	208,000	1,167.50
2018-05-14	2,361	2,427	2,261	2,373	425,800	1,186.50
2018-05-11	2,227	2,245	2,182	2,211	258,900	1,105.50
2018-05-10	2,330	2,359	2,316	2,327	158,000	1,163.50
2018-05-09	2,313	2,339	2,301	2,316	148,800	1,158
2018-05-08	2,308	2,342	2,296	2,313	68,600	1,156.50
2018-05-07	2,330	2,330	2,294	2,308	86,400	1,154
2018-05-02	2,320	2,345	2,312	2,338	88,300	1,169
2018-05-01	2,271	2,315	2,262	2,313	100,200	1,156.50
2018-04-27	2,270	2,288	2,252	2,288	122,900	1,144
2018-04-26	2,259	2,287	2,249	2,262	138,800	1,131
2018-04-25	2,232	2,265	2,223	2,252	109,900	1,126
2018-04-24	2,230	2,239	2,223	2,238	80,700	1,119
2018-04-23	2,233	2,234	2,206	2,213	80,000	1,106.50
2018-04-20	2,224	2,248	2,215	2,233	73,400	1,116.50
2018-04-19	2,250	2,250	2,213	2,223	97,800	1,111.50
2018-04-18	2,235	2,245	2,216	2,244	109,800	1,122
2018-04-17	2,204	2,227	2,189	2,225	99,500	1,112.50
2018-04-16	2,202	2,228	2,195	2,198	74,600	1,099
2018-04-13	2,217	2,218	2,184	2,198	69,400	1,099
2018-04-12	2,221	2,232	2,190	2,195	64,800	1,097.50
2018-04-11	2,262	2,262	2,182	2,198	118,000	1,099
2018-04-10	2,260	2,261	2,231	2,238	84,100	1,119
2018-04-09	2,215	2,274	2,210	2,268	106,700	1,134
2018-04-06	2,240	2,240	2,202	2,216	111,500	1,108
2018-04-05	2,230	2,246	2,211	2,230	107,700	1,115
2018-04-04	2,185	2,219	2,173	2,204	117,600	1,102
2018-04-03	2,161	2,186	2,140	2,175	86,900	1,087.50
2018-03-30	2,151	2,174	2,132	2,171	68,500	1,085.50
2018-03-29	2,156	2,169	2,120	2,147	52,000	1,073.50
2018-03-28	2,130	2,130	2,102	2,130	87,300	1,065
2018-03-27	2,123	2,175	2,123	2,170	147,400	1,085
2018-03-26	2,090	2,105	2,060	2,105	112,800	1,052.50
2018-03-23	2,160	2,160	2,079	2,086	192,400	1,043
2018-03-22	2,178	2,182	2,161	2,178	73,100	1,089
2018-03-20	2,180	2,186	2,162	2,185	46,800	1,092.50
2018-03-19	2,233	2,233	2,177	2,195	85,600	1,097.50
2018-03-16	2,259	2,265	2,214	2,229	81,800	1,114.50
2018-03-15	2,281	2,291	2,236	2,257	86,900	1,128.50
2018-03-14	2,226	2,261	2,202	2,252	93,900	1,126
2018-03-13	2,210	2,242	2,206	2,242	73,900	1,121
2018-03-12	2,210	2,222	2,200	2,211	71,300	1,105.50
2018-03-09	2,173	2,207	2,165	2,180	133,400	1,090
2018-03-08	2,200	2,210	2,166	2,190	104,300	1,095
2018-03-07	2,181	2,209	2,172	2,186	74,900	1,093
2018-03-06	2,186	2,208	2,171	2,192	73,300	1,096
2018-03-05	2,200	2,218	2,146	2,157	91,600	1,078.50
2018-03-02	2,177	2,210	2,162	2,193	177,200	1,096.50
2018-03-01	2,229	2,230	2,205	2,206	89,500	1,103
2018-02-28	2,250	2,283	2,227	2,227	206,500	1,113.50
2018-02-27	2,251	2,253	2,202	2,229	147,300	1,114.50
2018-02-26	2,278	2,278	2,224	2,231	100,400	1,115.50
2018-02-23	2,201	2,224	2,196	2,222	61,200	1,111
2018-02-22	2,174	2,199	2,166	2,189	78,700	1,094.50
2018-02-21	2,147	2,207	2,141	2,174	57,200	1,087
2018-02-20	2,151	2,162	2,129	2,147	87,600	1,073.50
2018-02-19	2,137	2,157	2,125	2,155	52,300	1,077.50
2018-02-16	2,075	2,120	2,075	2,099	64,200	1,049.50
2018-02-15	2,070	2,100	2,063	2,072	96,800	1,036
2018-02-14	2,098	2,128	2,059	2,063	83,900	1,031.50
2018-02-13	2,173	2,196	2,098	2,100	132,500	1,050
2018-02-09	2,108	2,152	2,102	2,151	138,400	1,075.50
2018-02-08	2,163	2,213	2,163	2,199	150,300	1,099.50
2018-02-07	2,260	2,266	2,160	2,160	202,200	1,080
2018-02-06	2,289	2,291	2,163	2,201	230,600	1,100.50
2018-02-05	2,358	2,384	2,350	2,355	94,100	1,177.50
2018-02-02	2,400	2,435	2,394	2,423	103,100	1,211.50
2018-02-01	2,316	2,410	2,307	2,407	201,100	1,203.50
2018-01-31	2,394	2,406	2,302	2,304	426,800	1,152
2018-01-30	2,391	2,470	2,384	2,444	203,800	1,222
2018-01-29	2,396	2,407	2,388	2,391	70,700	1,195.50
2018-01-26	2,414	2,421	2,397	2,400	95,100	1,200
2018-01-25	2,419	2,434	2,406	2,412	82,300	1,206
2018-01-24	2,430	2,454	2,426	2,434	64,700	1,217
2018-01-23	2,440	2,455	2,431	2,437	67,900	1,218.50
2018-01-22	2,412	2,420	2,388	2,418	77,000	1,209
2018-01-19	2,419	2,435	2,417	2,424	74,700	1,212
2018-01-18	2,425	2,444	2,405	2,414	129,700	1,207
2018-01-17	2,408	2,422	2,396	2,407	65,600	1,203.50
2018-01-16	2,399	2,411	2,382	2,409	77,200	1,204.50
2018-01-15	2,415	2,440	2,404	2,406	133,900	1,203
2018-01-12	2,392	2,409	2,355	2,361	92,800	1,180.50
2018-01-11	2,384	2,418	2,380	2,406	70,900	1,203
2018-01-10	2,401	2,406	2,383	2,392	59,400	1,196
2018-01-09	2,430	2,430	2,396	2,406	84,800	1,203
2018-01-05	2,430	2,430	2,411	2,428	68,700	1,214
2018-01-04	2,428	2,437	2,406	2,433	125,200	1,216.50

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05月
日	月	火	水	木	金	土
« 04月30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