9759 (株)NSD の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,090	2,110	2,079	2,090	119,900	2,090
2021-12-29	2,100	2,120	2,089	2,106	125,400	2,106
2021-12-28	2,088	2,122	2,081	2,122	140,900	2,122
2021-12-27	2,077	2,088	2,060	2,062	163,000	2,062
2021-12-24	2,099	2,100	2,068	2,085	103,400	2,085
2021-12-23	2,101	2,110	2,070	2,087	121,100	2,087
2021-12-22	2,117	2,129	2,090	2,100	112,500	2,100
2021-12-21	2,123	2,136	2,098	2,112	159,700	2,112
2021-12-20	2,109	2,123	2,080	2,084	93,900	2,084
2021-12-17	2,154	2,162	2,108	2,114	169,800	2,114
2021-12-16	2,192	2,201	2,181	2,187	100,400	2,187
2021-12-15	2,200	2,215	2,187	2,194	94,500	2,194
2021-12-14	2,230	2,254	2,217	2,218	125,900	2,218
2021-12-13	2,249	2,259	2,217	2,223	94,200	2,223
2021-12-10	2,246	2,253	2,227	2,242	112,800	2,242
2021-12-09	2,230	2,263	2,230	2,247	137,300	2,247
2021-12-08	2,240	2,249	2,213	2,223	121,300	2,223
2021-12-07	2,165	2,207	2,150	2,206	118,900	2,206
2021-12-06	2,162	2,177	2,149	2,156	107,100	2,156
2021-12-03	2,127	2,152	2,107	2,152	110,300	2,152
2021-12-02	2,115	2,149	2,102	2,102	113,100	2,102
2021-12-01	2,112	2,150	2,108	2,136	97,800	2,136
2021-11-30	2,147	2,174	2,117	2,117	182,000	2,117
2021-11-29	2,128	2,163	2,109	2,116	96,300	2,116
2021-11-26	2,199	2,210	2,161	2,174	135,700	2,174
2021-11-25	2,194	2,197	2,172	2,189	67,700	2,189
2021-11-24	2,181	2,220	2,177	2,178	83,000	2,178
2021-11-22	2,173	2,198	2,166	2,198	41,700	2,198
2021-11-19	2,190	2,193	2,172	2,193	82,900	2,193
2021-11-18	2,201	2,201	2,168	2,195	90,100	2,195
2021-11-17	2,259	2,268	2,206	2,206	102,600	2,206
2021-11-16	2,230	2,259	2,230	2,241	100,500	2,241
2021-11-15	2,223	2,240	2,215	2,224	92,200	2,224
2021-11-12	2,170	2,213	2,162	2,210	104,300	2,210
2021-11-11	2,173	2,173	2,157	2,166	55,800	2,166
2021-11-10	2,150	2,177	2,140	2,173	51,300	2,173
2021-11-09	2,162	2,168	2,150	2,159	51,500	2,159
2021-11-08	2,200	2,200	2,150	2,150	51,800	2,150
2021-11-05	2,195	2,213	2,189	2,205	65,500	2,205
2021-11-04	2,199	2,211	2,172	2,211	143,000	2,211
2021-11-02	2,183	2,204	2,181	2,196	133,900	2,196
2021-11-01	2,191	2,199	2,151	2,196	177,400	2,196
2021-10-29	2,116	2,217	2,104	2,165	335,300	2,165
2021-10-28	2,055	2,080	2,030	2,066	134,600	2,066
2021-10-27	2,054	2,059	2,039	2,041	79,300	2,041
2021-10-26	2,049	2,053	2,036	2,050	86,600	2,050
2021-10-25	2,018	2,032	2,014	2,024	74,800	2,024
2021-10-22	2,020	2,053	2,010	2,028	159,400	2,028
2021-10-21	2,000	2,010	1,989	2,001	69,800	2,001
2021-10-20	2,021	2,035	2,000	2,001	57,900	2,001
2021-10-19	1,995	2,010	1,985	2,002	87,900	2,002
2021-10-18	1,999	2,006	1,975	1,988	91,000	1,988
2021-10-15	1,962	1,997	1,959	1,989	90,300	1,989
2021-10-14	1,920	1,947	1,917	1,933	78,100	1,933
2021-10-13	1,900	1,918	1,892	1,907	136,200	1,907
2021-10-12	1,956	1,956	1,920	1,926	67,600	1,926
2021-10-11	1,924	1,959	1,910	1,958	63,000	1,958
2021-10-08	1,949	1,957	1,933	1,938	65,600	1,938
2021-10-07	1,920	1,946	1,908	1,909	112,100	1,909
2021-10-06	1,951	1,955	1,893	1,900	138,000	1,900
2021-10-05	1,955	1,963	1,912	1,918	148,800	1,918
2021-10-04	2,030	2,030	1,984	1,995	119,400	1,995
2021-10-01	2,037	2,045	2,009	2,010	147,900	2,010
2021-09-30	2,024	2,063	2,024	2,042	142,200	2,042
2021-09-29	2,050	2,057	2,012	2,036	278,600	2,036
2021-09-28	2,090	2,090	2,038	2,074	443,100	2,074
2021-09-27	2,136	2,142	2,090	2,093	351,000	2,093
2021-09-24	2,109	2,145	2,100	2,137	469,300	2,137
2021-09-22	2,102	2,102	2,049	2,050	202,900	2,050
2021-09-21	2,100	2,110	2,090	2,102	209,500	2,102
2021-09-17	2,141	2,152	2,132	2,142	361,800	2,142
2021-09-16	2,125	2,135	2,102	2,129	171,100	2,129
2021-09-15	2,175	2,176	2,131	2,138	164,500	2,138
2021-09-14	2,189	2,205	2,173	2,205	156,900	2,205
2021-09-13	2,133	2,183	2,130	2,183	153,100	2,183
2021-09-10	2,104	2,154	2,097	2,154	239,000	2,154
2021-09-09	2,126	2,133	2,097	2,105	126,400	2,105
2021-09-08	2,121	2,128	2,115	2,126	124,600	2,126
2021-09-07	2,118	2,125	2,104	2,119	180,200	2,119
2021-09-06	2,090	2,098	2,079	2,098	113,900	2,098
2021-09-03	2,060	2,079	2,049	2,076	128,000	2,076
2021-09-02	2,062	2,063	2,045	2,051	99,200	2,051
2021-09-01	2,049	2,072	2,046	2,055	139,000	2,055
2021-08-31	2,040	2,060	2,032	2,049	124,600	2,049
2021-08-30	2,017	2,039	2,008	2,039	123,300	2,039
2021-08-27	2,003	2,014	1,991	2,005	102,600	2,005
2021-08-26	2,000	2,004	1,986	2,004	120,400	2,004
2021-08-25	1,973	2,000	1,961	1,996	118,400	1,996
2021-08-24	1,970	1,990	1,964	1,973	176,000	1,973
2021-08-23	1,920	1,962	1,920	1,956	157,400	1,956
2021-08-20	1,905	1,927	1,886	1,902	130,800	1,902
2021-08-19	1,891	1,916	1,891	1,907	99,700	1,907
2021-08-18	1,897	1,908	1,888	1,905	103,300	1,905
2021-08-17	1,890	1,896	1,865	1,870	83,600	1,870
2021-08-16	1,894	1,904	1,868	1,874	93,600	1,874
2021-08-13	1,896	1,899	1,884	1,894	54,600	1,894
2021-08-12	1,913	1,913	1,886	1,892	63,100	1,892
2021-08-11	1,909	1,909	1,892	1,898	82,200	1,898
2021-08-10	1,895	1,909	1,894	1,899	76,000	1,899
2021-08-06	1,860	1,887	1,860	1,885	66,500	1,885
2021-08-05	1,851	1,871	1,847	1,855	74,200	1,855
2021-08-04	1,906	1,909	1,847	1,852	108,500	1,852
2021-08-03	1,893	1,915	1,888	1,904	168,900	1,904
2021-08-02	1,883	1,911	1,872	1,906	149,700	1,906
2021-07-30	1,877	1,884	1,870	1,874	120,000	1,874
2021-07-29	1,899	1,899	1,865	1,881	80,000	1,881
2021-07-28	1,885	1,903	1,884	1,895	161,800	1,895
2021-07-27	1,886	1,894	1,883	1,893	77,900	1,893
2021-07-26	1,884	1,885	1,871	1,880	104,600	1,880
2021-07-21	1,859	1,865	1,838	1,850	82,600	1,850
2021-07-20	1,840	1,857	1,836	1,846	107,600	1,846
2021-07-19	1,848	1,855	1,839	1,850	99,600	1,850
2021-07-16	1,832	1,870	1,828	1,848	110,900	1,848
2021-07-15	1,868	1,872	1,842	1,850	160,400	1,850
2021-07-14	1,852	1,867	1,852	1,856	56,800	1,856
2021-07-13	1,853	1,867	1,846	1,852	91,900	1,852
2021-07-12	1,831	1,859	1,827	1,853	165,900	1,853
2021-07-09	1,780	1,804	1,772	1,804	202,900	1,804
2021-07-08	1,817	1,825	1,808	1,808	104,000	1,808
2021-07-07	1,819	1,836	1,809	1,822	92,400	1,822
2021-07-06	1,836	1,836	1,819	1,825	71,000	1,825
2021-07-05	1,840	1,840	1,827	1,828	95,800	1,828
2021-07-02	1,830	1,840	1,825	1,840	112,500	1,840
2021-07-01	1,843	1,843	1,815	1,821	151,900	1,821
2021-06-30	1,846	1,872	1,823	1,856	361,300	1,856
2021-06-29	1,809	1,818	1,796	1,806	137,600	1,806
2021-06-28	1,845	1,845	1,812	1,823	126,700	1,823
2021-06-25	1,849	1,867	1,843	1,855	161,900	1,855
2021-06-24	1,816	1,838	1,805	1,825	76,100	1,825
2021-06-23	1,826	1,839	1,812	1,816	69,700	1,816
2021-06-22	1,791	1,832	1,789	1,832	152,900	1,832
2021-06-21	1,764	1,776	1,753	1,754	131,400	1,754
2021-06-18	1,798	1,798	1,769	1,777	131,100	1,777
2021-06-17	1,803	1,803	1,778	1,780	51,700	1,780
2021-06-16	1,818	1,818	1,803	1,808	116,800	1,808
2021-06-15	1,822	1,840	1,816	1,827	147,300	1,827
2021-06-14	1,819	1,831	1,812	1,826	122,500	1,826
2021-06-11	1,817	1,819	1,798	1,808	118,200	1,808
2021-06-10	1,785	1,803	1,779	1,799	92,600	1,799
2021-06-09	1,808	1,812	1,794	1,795	86,300	1,795
2021-06-08	1,780	1,803	1,779	1,795	58,400	1,795
2021-06-07	1,761	1,787	1,761	1,783	77,400	1,783
2021-06-04	1,782	1,790	1,765	1,773	174,000	1,773
2021-06-03	1,748	1,774	1,732	1,773	135,300	1,773
2021-06-02	1,765	1,771	1,743	1,748	108,300	1,748
2021-06-01	1,777	1,789	1,765	1,780	101,900	1,780
2021-05-31	1,800	1,804	1,773	1,774	122,900	1,774
2021-05-28	1,832	1,838	1,806	1,812	110,700	1,812
2021-05-27	1,840	1,840	1,822	1,824	161,700	1,824
2021-05-26	1,844	1,844	1,814	1,814	118,000	1,814
2021-05-25	1,840	1,847	1,818	1,839	135,500	1,839
2021-05-24	1,840	1,862	1,840	1,850	71,500	1,850
2021-05-21	1,837	1,852	1,827	1,841	149,600	1,841
2021-05-20	1,781	1,837	1,781	1,837	114,800	1,837
2021-05-19	1,779	1,805	1,779	1,790	117,000	1,790
2021-05-18	1,783	1,807	1,779	1,801	119,000	1,801
2021-05-17	1,789	1,805	1,778	1,778	130,700	1,778
2021-05-14	1,759	1,802	1,759	1,789	127,600	1,789
2021-05-13	1,750	1,773	1,730	1,732	187,300	1,732
2021-05-12	1,788	1,803	1,762	1,762	181,500	1,762
2021-05-11	1,859	1,891	1,786	1,788	245,000	1,788
2021-05-10	1,798	1,810	1,797	1,810	62,900	1,810
2021-05-07	1,830	1,839	1,802	1,802	92,100	1,802
2021-05-06	1,773	1,821	1,757	1,815	184,200	1,815
2021-04-30	1,773	1,794	1,771	1,781	90,700	1,781
2021-04-28	1,780	1,782	1,768	1,774	124,500	1,774
2021-04-27	1,790	1,802	1,784	1,794	136,000	1,794
2021-04-26	1,798	1,798	1,774	1,779	119,000	1,779
2021-04-23	1,767	1,787	1,756	1,787	117,200	1,787
2021-04-22	1,780	1,796	1,775	1,787	141,400	1,787
2021-04-21	1,808	1,813	1,774	1,775	170,100	1,775
2021-04-20	1,825	1,832	1,806	1,820	109,800	1,820
2021-04-19	1,842	1,859	1,830	1,847	156,400	1,847
2021-04-16	1,855	1,858	1,833	1,833	84,800	1,833
2021-04-15	1,844	1,857	1,838	1,846	79,300	1,846
2021-04-14	1,870	1,880	1,853	1,857	70,400	1,857
2021-04-13	1,853	1,876	1,850	1,863	82,700	1,863
2021-04-12	1,860	1,861	1,842	1,843	116,000	1,843
2021-04-09	1,863	1,881	1,847	1,857	133,400	1,857
2021-04-08	1,850	1,864	1,835	1,836	110,200	1,836
2021-04-07	1,840	1,863	1,835	1,862	132,400	1,862
2021-04-06	1,883	1,895	1,843	1,851	138,900	1,851
2021-04-05	1,866	1,878	1,860	1,878	139,300	1,878
2021-04-02	1,897	1,897	1,852	1,862	132,200	1,862
2021-04-01	1,854	1,881	1,841	1,841	131,800	1,841
2021-03-31	1,850	1,868	1,841	1,841	203,200	1,841
2021-03-30	1,906	1,918	1,872	1,880	184,000	1,880
2021-03-29	1,961	1,973	1,940	1,968	185,000	1,968
2021-03-26	1,965	1,965	1,917	1,944	144,500	1,944
2021-03-25	1,900	1,928	1,893	1,925	141,800	1,925
2021-03-24	1,930	1,930	1,884	1,894	238,700	1,894
2021-03-23	1,987	1,993	1,951	1,951	121,400	1,951
2021-03-22	2,007	2,015	1,985	1,986	172,200	1,986
2021-03-19	1,989	2,006	1,975	1,991	289,900	1,991
2021-03-18	1,999	1,999	1,970	1,993	133,800	1,993
2021-03-17	1,975	1,992	1,963	1,987	93,700	1,987
2021-03-16	1,960	1,993	1,960	1,990	136,500	1,990
2021-03-15	1,934	1,958	1,930	1,948	104,600	1,948
2021-03-12	1,926	1,937	1,909	1,934	115,600	1,934
2021-03-11	1,899	1,929	1,886	1,928	111,000	1,928
2021-03-10	1,900	1,915	1,875	1,884	136,000	1,884
2021-03-09	1,894	1,907	1,869	1,897	107,900	1,897
2021-03-08	1,915	1,915	1,860	1,869	113,900	1,869
2021-03-05	1,852	1,900	1,834	1,895	166,200	1,895
2021-03-04	1,827	1,864	1,826	1,863	187,200	1,863
2021-03-03	1,910	1,911	1,877	1,891	151,400	1,891
2021-03-02	1,932	1,943	1,913	1,930	177,000	1,930
2021-03-01	1,880	1,937	1,878	1,934	246,400	1,934
2021-02-26	1,876	1,876	1,815	1,820	399,000	1,820
2021-02-25	1,906	1,914	1,878	1,880	264,700	1,880
2021-02-24	1,900	1,925	1,894	1,904	283,300	1,904
2021-02-22	1,941	1,941	1,913	1,914	85,200	1,914
2021-02-19	1,922	1,941	1,914	1,918	160,800	1,918
2021-02-18	1,947	1,956	1,922	1,922	164,200	1,922
2021-02-17	1,970	1,970	1,943	1,950	170,800	1,950
2021-02-16	2,015	2,024	1,989	1,994	102,900	1,994
2021-02-15	2,020	2,033	2,003	2,015	78,800	2,015
2021-02-12	1,990	2,006	1,986	2,002	136,600	2,002
2021-02-10	2,038	2,038	1,994	1,996	132,900	1,996
2021-02-09	2,035	2,037	2,010	2,034	76,600	2,034
2021-02-08	2,015	2,039	2,001	2,037	130,100	2,037
2021-02-05	2,013	2,041	2,010	2,018	154,200	2,018
2021-02-04	1,990	2,002	1,982	1,995	104,800	1,995
2021-02-03	2,027	2,030	1,992	1,992	144,700	1,992
2021-02-02	2,014	2,054	2,007	2,027	164,200	2,027
2021-02-01	1,999	1,999	1,943	1,980	207,400	1,980
2021-01-29	2,032	2,058	2,004	2,006	123,900	2,006
2021-01-28	2,044	2,055	2,031	2,037	175,500	2,037
2021-01-27	2,079	2,093	2,070	2,089	88,200	2,089
2021-01-26	2,037	2,070	2,030	2,057	117,100	2,057
2021-01-25	2,043	2,049	2,030	2,042	75,300	2,042
2021-01-22	2,026	2,064	2,022	2,037	119,400	2,037
2021-01-21	2,023	2,042	2,012	2,031	271,100	2,031
2021-01-20	2,054	2,060	2,013	2,019	102,300	2,019
2021-01-19	2,068	2,074	2,055	2,055	58,400	2,055
2021-01-18	2,060	2,077	2,057	2,068	79,300	2,068
2021-01-15	2,109	2,118	2,090	2,090	124,700	2,090
2021-01-14	2,072	2,114	2,072	2,111	194,400	2,111
2021-01-13	2,129	2,142	2,106	2,106	141,800	2,106
2021-01-12	2,171	2,179	2,153	2,158	82,500	2,158
2021-01-08	2,136	2,169	2,125	2,161	108,200	2,161
2021-01-07	2,133	2,155	2,116	2,123	133,500	2,123
2021-01-06	2,160	2,182	2,151	2,154	97,300	2,154
2021-01-05	2,155	2,155	2,122	2,128	156,800	2,128
2021-01-04	2,200	2,209	2,160	2,176	117,200	2,176

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