9759 (株)NSD の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,220	2,240	2,191	2,224	95,500	2,224
2020-12-29	2,248	2,256	2,203	2,234	139,300	2,234
2020-12-28	2,238	2,248	2,203	2,218	149,800	2,218
2020-12-25	2,202	2,228	2,190	2,223	117,200	2,223
2020-12-24	2,160	2,206	2,153	2,186	175,300	2,186
2020-12-23	2,130	2,167	2,122	2,154	135,600	2,154
2020-12-22	2,143	2,161	2,109	2,118	202,300	2,118
2020-12-21	2,077	2,144	2,077	2,140	239,800	2,140
2020-12-18	2,040	2,083	2,024	2,077	220,800	2,077
2020-12-17	2,035	2,042	2,019	2,036	125,500	2,036
2020-12-16	2,026	2,037	2,008	2,035	185,200	2,035
2020-12-15	2,030	2,055	2,021	2,021	164,100	2,021
2020-12-14	1,997	2,037	1,991	2,010	150,600	2,010
2020-12-11	1,963	1,988	1,963	1,980	138,500	1,980
2020-12-10	1,944	1,972	1,940	1,953	122,600	1,953
2020-12-09	1,923	1,974	1,917	1,973	150,300	1,973
2020-12-08	1,874	1,924	1,870	1,916	110,900	1,916
2020-12-07	1,915	1,915	1,866	1,886	159,600	1,886
2020-12-04	1,931	1,936	1,911	1,915	139,000	1,915
2020-12-03	1,981	1,982	1,941	1,942	205,700	1,942
2020-12-02	2,009	2,009	1,978	2,003	282,600	2,003
2020-12-01	2,015	2,029	1,988	2,004	191,800	2,004
2020-11-30	2,047	2,063	1,984	1,995	262,500	1,995
2020-11-27	2,035	2,070	2,019	2,048	262,300	2,048
2020-11-26	1,999	2,030	1,957	2,028	222,000	2,028
2020-11-25	1,981	1,999	1,962	1,969	170,100	1,969
2020-11-24	1,993	2,019	1,990	1,992	152,000	1,992
2020-11-20	1,940	1,971	1,935	1,965	90,100	1,965
2020-11-19	1,935	1,964	1,905	1,954	178,500	1,954
2020-11-18	1,968	1,979	1,935	1,951	179,900	1,951
2020-11-17	1,982	1,991	1,927	1,939	236,100	1,939
2020-11-16	1,987	2,003	1,966	1,988	123,900	1,988
2020-11-13	2,000	2,000	1,963	1,970	123,300	1,970
2020-11-12	2,011	2,014	1,978	2,007	130,600	2,007
2020-11-11	2,002	2,010	1,984	1,996	254,700	1,996
2020-11-10	2,030	2,038	1,986	1,995	230,100	1,995
2020-11-09	1,990	2,026	1,975	2,023	160,100	2,023
2020-11-06	1,971	1,980	1,941	1,967	150,800	1,967
2020-11-05	1,904	1,955	1,881	1,952	247,300	1,952
2020-11-04	1,870	1,900	1,853	1,895	208,700	1,895
2020-11-02	1,842	1,870	1,830	1,847	202,000	1,847
2020-10-30	1,879	1,887	1,815	1,833	286,900	1,833
2020-10-29	1,788	1,813	1,780	1,799	104,500	1,799
2020-10-28	1,806	1,823	1,783	1,809	115,000	1,809
2020-10-27	1,780	1,811	1,741	1,811	279,900	1,811
2020-10-26	1,861	1,864	1,799	1,806	194,500	1,806
2020-10-23	1,879	1,884	1,844	1,852	110,100	1,852
2020-10-22	1,928	1,928	1,878	1,883	108,200	1,883
2020-10-21	1,946	1,961	1,928	1,928	96,300	1,928
2020-10-20	1,930	1,945	1,919	1,943	126,900	1,943
2020-10-19	1,973	1,974	1,947	1,950	111,400	1,950
2020-10-16	1,998	2,007	1,961	1,974	94,400	1,974
2020-10-15	2,020	2,034	1,999	2,011	84,500	2,011
2020-10-14	2,016	2,038	2,005	2,038	100,100	2,038
2020-10-13	2,043	2,047	2,016	2,042	91,400	2,042
2020-10-12	2,011	2,011	1,977	2,002	111,100	2,002
2020-10-09	2,018	2,021	2,001	2,019	74,400	2,019
2020-10-08	2,047	2,047	2,024	2,030	140,200	2,030
2020-10-07	2,024	2,048	2,017	2,033	108,400	2,033
2020-10-06	2,050	2,052	2,004	2,017	120,700	2,017
2020-10-05	2,034	2,078	2,022	2,050	101,400	2,050
2020-10-02	2,093	2,106	2,032	2,035	219,900	2,035
2020-09-30	2,136	2,143	2,056	2,058	282,300	2,058
2020-09-29	2,164	2,180	2,133	2,164	282,800	2,164
2020-09-28	2,095	2,170	2,090	2,170	674,900	2,170
2020-09-25	2,010	2,081	2,010	2,069	426,300	2,069
2020-09-24	2,008	2,053	2,004	2,007	320,200	2,007
2020-09-23	1,998	2,034	1,985	2,019	326,300	2,019
2020-09-18	1,938	1,982	1,927	1,968	326,800	1,968
2020-09-17	1,912	1,948	1,903	1,945	124,900	1,945
2020-09-16	1,898	1,932	1,898	1,921	198,700	1,921
2020-09-15	1,876	1,887	1,869	1,883	110,600	1,883
2020-09-14	1,861	1,891	1,858	1,887	116,000	1,887
2020-09-11	1,830	1,865	1,810	1,861	199,600	1,861
2020-09-10	1,839	1,851	1,811	1,820	149,600	1,820
2020-09-09	1,802	1,828	1,795	1,828	162,500	1,828
2020-09-08	1,830	1,840	1,804	1,831	114,300	1,831
2020-09-07	1,863	1,863	1,808	1,817	132,100	1,817
2020-09-04	1,853	1,873	1,850	1,864	85,500	1,864
2020-09-03	1,914	1,914	1,888	1,893	70,600	1,893
2020-09-02	1,886	1,913	1,880	1,904	73,600	1,904
2020-09-01	1,859	1,878	1,843	1,874	103,400	1,874
2020-08-31	1,870	1,898	1,850	1,850	150,000	1,850
2020-08-28	1,900	1,910	1,847	1,868	180,600	1,868
2020-08-27	1,918	1,933	1,895	1,902	85,500	1,902
2020-08-26	1,954	1,957	1,919	1,928	107,400	1,928
2020-08-25	1,950	1,967	1,947	1,959	133,200	1,959
2020-08-24	1,939	1,947	1,927	1,944	75,000	1,944
2020-08-21	1,934	1,952	1,923	1,929	56,700	1,929
2020-08-20	1,949	1,955	1,920	1,929	97,700	1,929
2020-08-19	1,965	1,965	1,938	1,954	105,600	1,954
2020-08-18	1,960	1,970	1,949	1,956	105,800	1,956
2020-08-17	1,975	1,998	1,969	1,970	108,100	1,970
2020-08-14	1,977	2,029	1,969	1,972	140,000	1,972
2020-08-13	1,945	1,958	1,920	1,949	154,400	1,949
2020-08-12	1,901	1,928	1,889	1,927	127,100	1,927
2020-08-11	1,904	1,910	1,876	1,901	199,400	1,901
2020-08-07	1,990	1,993	1,908	1,918	171,400	1,918
2020-08-06	1,965	1,990	1,941	1,984	132,700	1,984
2020-08-05	1,965	1,983	1,946	1,983	99,600	1,983
2020-08-04	2,012	2,025	1,967	1,983	191,700	1,983
2020-08-03	1,968	1,985	1,935	1,972	155,500	1,972
2020-07-31	2,039	2,040	1,900	1,928	353,100	1,928
2020-07-30	2,077	2,083	2,040	2,040	139,500	2,040
2020-07-29	2,040	2,078	2,017	2,055	207,200	2,055
2020-07-28	2,048	2,067	2,029	2,035	126,000	2,035
2020-07-27	2,014	2,050	2,000	2,048	243,800	2,048
2020-07-22	2,009	2,015	1,988	2,000	129,100	2,000
2020-07-21	1,978	2,041	1,978	2,018	256,600	2,018
2020-07-20	1,929	1,975	1,927	1,968	156,200	1,968
2020-07-17	1,925	1,942	1,905	1,942	70,700	1,942
2020-07-16	1,938	1,938	1,894	1,922	136,700	1,922
2020-07-15	1,938	1,947	1,900	1,941	143,700	1,941
2020-07-14	1,930	1,944	1,891	1,932	187,500	1,932
2020-07-13	1,910	1,946	1,892	1,946	103,100	1,946
2020-07-10	1,918	1,937	1,882	1,882	176,600	1,882
2020-07-09	1,950	1,951	1,913	1,936	157,000	1,936
2020-07-08	1,932	1,957	1,922	1,939	141,100	1,939
2020-07-07	1,911	1,943	1,906	1,942	196,200	1,942
2020-07-06	1,873	1,902	1,870	1,898	123,100	1,898
2020-07-03	1,885	1,885	1,845	1,860	186,600	1,860
2020-07-02	1,880	1,898	1,844	1,867	207,800	1,867
2020-07-01	1,849	1,894	1,825	1,854	231,800	1,854
2020-06-30	1,870	1,878	1,812	1,839	169,400	1,839
2020-06-29	1,850	1,881	1,835	1,869	142,600	1,869
2020-06-26	1,853	1,877	1,830	1,870	168,400	1,870
2020-06-25	1,816	1,858	1,815	1,841	178,200	1,841
2020-06-24	1,819	1,831	1,804	1,820	63,200	1,820
2020-06-23	1,854	1,854	1,809	1,819	115,600	1,819
2020-06-22	1,853	1,857	1,820	1,835	100,100	1,835
2020-06-19	1,859	1,875	1,828	1,844	345,800	1,844
2020-06-18	1,750	1,860	1,750	1,848	556,200	1,848
2020-06-17	1,660	1,677	1,653	1,670	106,000	1,670
2020-06-16	1,623	1,655	1,609	1,650	121,400	1,650
2020-06-15	1,647	1,648	1,591	1,595	127,600	1,595
2020-06-12	1,644	1,667	1,626	1,649	205,100	1,649
2020-06-11	1,748	1,751	1,720	1,724	77,500	1,724
2020-06-10	1,716	1,755	1,716	1,735	99,000	1,735
2020-06-09	1,720	1,720	1,683	1,714	81,100	1,714
2020-06-08	1,726	1,730	1,699	1,716	75,400	1,716
2020-06-05	1,775	1,775	1,705	1,715	146,400	1,715
2020-06-04	1,737	1,741	1,717	1,735	91,300	1,735
2020-06-03	1,750	1,752	1,712	1,736	104,700	1,736
2020-06-02	1,729	1,742	1,721	1,734	102,800	1,734
2020-06-01	1,685	1,709	1,681	1,700	77,800	1,700
2020-05-29	1,671	1,697	1,670	1,684	162,900	1,684
2020-05-28	1,678	1,678	1,631	1,665	129,900	1,665
2020-05-27	1,657	1,667	1,634	1,657	124,300	1,657
2020-05-26	1,697	1,697	1,662	1,679	140,000	1,679
2020-05-25	1,659	1,679	1,653	1,679	79,900	1,679
2020-05-22	1,650	1,663	1,633	1,642	58,600	1,642
2020-05-21	1,661	1,667	1,647	1,658	86,600	1,658
2020-05-20	1,650	1,680	1,637	1,669	125,900	1,669
2020-05-19	1,635	1,638	1,605	1,637	136,300	1,637
2020-05-18	1,600	1,609	1,582	1,602	81,000	1,602
2020-05-15	1,570	1,586	1,553	1,585	78,600	1,585
2020-05-14	1,615	1,615	1,558	1,559	103,100	1,559
2020-05-13	1,580	1,629	1,576	1,623	114,300	1,623
2020-05-12	1,631	1,654	1,588	1,592	145,700	1,592
2020-05-11	1,592	1,619	1,550	1,617	183,800	1,617
2020-05-08	1,590	1,603	1,572	1,593	133,000	1,593
2020-05-07	1,538	1,579	1,533	1,564	135,200	1,564
2020-05-01	1,540	1,544	1,517	1,530	71,900	1,530
2020-04-30	1,561	1,565	1,527	1,544	153,800	1,544
2020-04-28	1,507	1,540	1,488	1,534	86,000	1,534
2020-04-27	1,542	1,542	1,505	1,513	127,000	1,513
2020-04-24	1,485	1,514	1,465	1,512	110,900	1,512
2020-04-23	1,500	1,516	1,482	1,493	106,100	1,493
2020-04-22	1,519	1,520	1,481	1,493	106,000	1,493
2020-04-21	1,552	1,558	1,522	1,530	132,300	1,530
2020-04-20	1,524	1,576	1,524	1,574	158,100	1,574
2020-04-17	1,520	1,567	1,520	1,541	210,100	1,541
2020-04-16	1,462	1,509	1,452	1,505	127,400	1,505
2020-04-15	1,486	1,496	1,452	1,462	205,400	1,462
2020-04-14	1,439	1,490	1,431	1,486	169,600	1,486
2020-04-13	1,427	1,440	1,406	1,437	140,200	1,437
2020-04-10	1,430	1,430	1,375	1,427	169,900	1,427
2020-04-09	1,371	1,420	1,346	1,418	191,600	1,418
2020-04-08	1,379	1,395	1,308	1,368	225,100	1,368
2020-04-07	1,359	1,412	1,350	1,395	198,200	1,395
2020-04-06	1,250	1,325	1,246	1,313	214,600	1,313
2020-04-03	1,298	1,349	1,266	1,274	296,600	1,274
2020-04-02	1,369	1,369	1,295	1,309	223,800	1,309
2020-04-01	1,389	1,396	1,326	1,339	253,200	1,339
2020-03-31	1,480	1,519	1,436	1,440	231,200	1,440
2020-03-30	1,473	1,507	1,459	1,507	222,600	1,507
2020-03-27	1,469	1,545	1,460	1,545	414,600	1,545
2020-03-26	1,468	1,468	1,367	1,445	356,900	1,445
2020-03-25	1,438	1,465	1,395	1,464	213,500	1,464
2020-03-24	1,314	1,408	1,314	1,348	320,800	1,348
2020-03-23	1,269	1,309	1,224	1,304	399,600	1,304
2020-03-19	1,335	1,348	1,271	1,292	279,500	1,292
2020-03-18	1,390	1,403	1,320	1,322	286,700	1,322
2020-03-17	1,306	1,406	1,300	1,389	403,600	1,389
2020-03-16	1,416	1,437	1,346	1,349	265,200	1,349
2020-03-13	1,400	1,428	1,311	1,401	443,300	1,401
2020-03-12	1,501	1,549	1,472	1,487	313,900	1,487
2020-03-11	1,559	1,580	1,531	1,531	267,800	1,531
2020-03-10	1,512	1,577	1,490	1,568	355,800	1,568
2020-03-09	1,634	1,652	1,593	1,609	301,200	1,609
2020-03-06	1,703	1,713	1,686	1,700	302,500	1,700
2020-03-05	1,728	1,740	1,719	1,740	259,200	1,740
2020-03-04	1,700	1,709	1,687	1,708	330,500	1,708
2020-03-03	1,774	1,778	1,709	1,720	357,600	1,720
2020-03-02	1,713	1,759	1,701	1,734	268,600	1,734
2020-02-28	1,738	1,743	1,708	1,725	306,600	1,725
2020-02-27	1,844	1,851	1,777	1,793	304,700	1,793
2020-02-26	1,837	1,859	1,827	1,850	279,400	1,850
2020-02-25	1,813	1,870	1,810	1,848	264,200	1,848
2020-02-21	1,892	1,908	1,890	1,893	137,200	1,893
2020-02-20	1,896	1,920	1,893	1,894	161,300	1,894
2020-02-19	1,872	1,902	1,872	1,894	118,500	1,894
2020-02-18	1,870	1,880	1,863	1,863	148,000	1,863
2020-02-17	1,869	1,880	1,856	1,871	118,300	1,871
2020-02-14	1,875	1,893	1,874	1,881	142,500	1,881
2020-02-13	1,875	1,882	1,864	1,881	130,800	1,881
2020-02-12	1,884	1,904	1,884	1,889	176,600	1,889
2020-02-10	1,876	1,894	1,876	1,878	149,600	1,878
2020-02-07	1,843	1,875	1,826	1,871	174,900	1,871
2020-02-06	1,816	1,845	1,801	1,834	212,200	1,834
2020-02-05	1,821	1,829	1,801	1,810	159,000	1,810
2020-02-04	1,783	1,823	1,782	1,822	164,900	1,822
2020-02-03	1,825	1,832	1,775	1,782	227,400	1,782
2020-01-31	1,780	1,792	1,766	1,770	230,900	1,770
2020-01-30	1,771	1,771	1,726	1,751	299,300	1,751
2020-01-29	1,780	1,787	1,762	1,782	156,100	1,782
2020-01-28	1,773	1,798	1,766	1,788	147,600	1,788
2020-01-27	1,805	1,817	1,787	1,791	162,400	1,791
2020-01-24	1,804	1,836	1,804	1,829	156,300	1,829
2020-01-23	1,812	1,813	1,791	1,800	124,800	1,800
2020-01-22	1,783	1,799	1,777	1,791	119,500	1,791
2020-01-21	1,777	1,783	1,762	1,769	72,100	1,769
2020-01-20	1,770	1,785	1,770	1,783	58,200	1,783
2020-01-17	1,794	1,795	1,770	1,775	86,500	1,775
2020-01-16	1,785	1,795	1,773	1,787	79,900	1,787
2020-01-15	1,766	1,784	1,751	1,783	150,100	1,783
2020-01-14	1,790	1,806	1,764	1,772	185,800	1,772
2020-01-10	1,780	1,792	1,769	1,788	115,200	1,788
2020-01-09	1,764	1,778	1,760	1,770	137,900	1,770
2020-01-08	1,780	1,788	1,751	1,759	119,300	1,759
2020-01-07	1,763	1,804	1,761	1,801	149,400	1,801
2020-01-06	1,773	1,786	1,752	1,758	162,600	1,758

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