9759 (株)NSD の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,323	2,331	2,281	2,284	122,800	2,284
2022-12-29	2,287	2,327	2,286	2,321	69,300	2,321
2022-12-28	2,333	2,333	2,302	2,313	69,000	2,313
2022-12-27	2,362	2,366	2,327	2,334	66,400	2,334
2022-12-26	2,365	2,368	2,347	2,357	54,400	2,357
2022-12-23	2,350	2,370	2,350	2,356	74,000	2,356
2022-12-22	2,336	2,372	2,320	2,365	86,100	2,365
2022-12-21	2,315	2,333	2,295	2,322	142,900	2,322
2022-12-20	2,390	2,391	2,306	2,331	153,400	2,331
2022-12-19	2,368	2,411	2,360	2,402	118,900	2,402
2022-12-16	2,378	2,387	2,356	2,375	257,300	2,375
2022-12-15	2,373	2,398	2,363	2,383	95,900	2,383
2022-12-14	2,397	2,402	2,370	2,382	116,100	2,382
2022-12-13	2,412	2,433	2,403	2,403	79,600	2,403
2022-12-12	2,390	2,399	2,381	2,392	91,700	2,392
2022-12-09	2,409	2,431	2,399	2,399	133,000	2,399
2022-12-08	2,417	2,423	2,392	2,417	138,600	2,417
2022-12-07	2,409	2,437	2,399	2,414	107,900	2,414
2022-12-06	2,420	2,435	2,410	2,417	101,600	2,417
2022-12-05	2,480	2,480	2,420	2,435	201,700	2,435
2022-12-02	2,517	2,517	2,468	2,481	127,000	2,481
2022-12-01	2,571	2,579	2,517	2,534	101,100	2,534
2022-11-30	2,550	2,563	2,546	2,560	141,600	2,560
2022-11-29	2,570	2,570	2,550	2,560	91,600	2,560
2022-11-28	2,583	2,592	2,553	2,576	108,300	2,576
2022-11-25	2,616	2,622	2,598	2,604	110,200	2,604
2022-11-24	2,581	2,625	2,581	2,616	181,700	2,616
2022-11-22	2,551	2,579	2,551	2,557	120,000	2,557
2022-11-21	2,560	2,561	2,534	2,545	70,800	2,545
2022-11-18	2,565	2,566	2,540	2,544	68,700	2,544
2022-11-17	2,565	2,581	2,550	2,560	84,600	2,560
2022-11-16	2,550	2,562	2,522	2,558	91,600	2,558
2022-11-15	2,590	2,590	2,549	2,550	103,500	2,550
2022-11-14	2,640	2,640	2,562	2,565	119,800	2,565
2022-11-11	2,624	2,651	2,611	2,642	193,900	2,642
2022-11-10	2,590	2,590	2,556	2,583	95,400	2,583
2022-11-09	2,590	2,592	2,571	2,588	102,300	2,588
2022-11-08	2,587	2,610	2,557	2,582	186,800	2,582
2022-11-07	2,547	2,564	2,530	2,553	183,900	2,553
2022-11-04	2,570	2,587	2,555	2,583	143,800	2,583
2022-11-02	2,583	2,620	2,576	2,600	235,200	2,600
2022-11-01	2,610	2,663	2,570	2,601	248,600	2,601
2022-10-31	2,530	2,548	2,507	2,544	155,600	2,544
2022-10-28	2,490	2,536	2,489	2,530	357,600	2,530
2022-10-27	2,510	2,525	2,501	2,504	95,100	2,504
2022-10-26	2,512	2,534	2,503	2,526	148,400	2,526
2022-10-25	2,510	2,519	2,487	2,494	119,700	2,494
2022-10-24	2,495	2,515	2,481	2,487	136,200	2,487
2022-10-21	2,456	2,470	2,455	2,466	73,700	2,466
2022-10-20	2,485	2,489	2,470	2,472	85,900	2,472
2022-10-19	2,482	2,493	2,470	2,486	98,400	2,486
2022-10-18	2,470	2,492	2,454	2,466	93,700	2,466
2022-10-17	2,415	2,453	2,415	2,453	106,200	2,453
2022-10-14	2,421	2,463	2,415	2,438	216,300	2,438
2022-10-13	2,414	2,415	2,373	2,381	143,200	2,381
2022-10-12	2,412	2,438	2,405	2,421	167,900	2,421
2022-10-11	2,480	2,482	2,417	2,424	243,000	2,424
2022-10-07	2,534	2,541	2,510	2,518	195,000	2,518
2022-10-06	2,579	2,598	2,556	2,578	262,000	2,578
2022-10-05	2,590	2,605	2,582	2,582	237,300	2,582
2022-10-04	2,532	2,610	2,531	2,601	267,600	2,601
2022-10-03	2,454	2,499	2,444	2,494	170,800	2,494
2022-09-30	2,476	2,500	2,454	2,461	181,300	2,461
2022-09-29	2,417	2,497	2,410	2,488	240,800	2,488
2022-09-28	2,371	2,400	2,330	2,396	503,800	2,396
2022-09-27	2,421	2,447	2,394	2,401	367,100	2,401
2022-09-26	2,450	2,484	2,418	2,420	376,200	2,420
2022-09-22	2,454	2,514	2,451	2,490	407,300	2,490
2022-09-21	2,480	2,490	2,451	2,478	201,100	2,478
2022-09-20	2,522	2,540	2,476	2,476	194,100	2,476
2022-09-16	2,480	2,510	2,480	2,502	262,000	2,502
2022-09-15	2,518	2,520	2,492	2,499	134,700	2,499
2022-09-14	2,485	2,515	2,472	2,504	164,700	2,504
2022-09-13	2,577	2,577	2,542	2,549	116,900	2,549
2022-09-12	2,616	2,616	2,559	2,563	136,400	2,563
2022-09-09	2,550	2,606	2,537	2,596	301,800	2,596
2022-09-08	2,550	2,588	2,539	2,578	227,200	2,578
2022-09-07	2,480	2,521	2,467	2,519	184,900	2,519
2022-09-06	2,481	2,500	2,463	2,484	145,700	2,484
2022-09-05	2,452	2,494	2,430	2,471	232,500	2,471
2022-09-02	2,491	2,500	2,445	2,454	238,600	2,454
2022-09-01	2,489	2,518	2,487	2,487	183,100	2,487
2022-08-31	2,440	2,523	2,440	2,513	286,900	2,513
2022-08-30	2,424	2,477	2,403	2,467	735,700	2,467
2022-08-29	2,422	2,437	2,407	2,419	226,000	2,419
2022-08-26	2,520	2,520	2,474	2,480	212,700	2,480
2022-08-25	2,430	2,449	2,417	2,448	130,200	2,448
2022-08-24	2,452	2,453	2,402	2,414	163,400	2,414
2022-08-23	2,486	2,511	2,447	2,447	132,600	2,447
2022-08-22	2,499	2,513	2,486	2,502	169,100	2,502
2022-08-19	2,538	2,542	2,524	2,524	168,900	2,524
2022-08-18	2,524	2,525	2,502	2,517	125,700	2,517
2022-08-17	2,510	2,536	2,498	2,530	241,100	2,530
2022-08-16	2,490	2,507	2,482	2,500	123,500	2,500
2022-08-15	2,484	2,495	2,468	2,474	104,000	2,474
2022-08-12	2,486	2,504	2,461	2,473	188,400	2,473
2022-08-10	2,446	2,447	2,415	2,446	112,900	2,446
2022-08-09	2,457	2,488	2,452	2,462	111,800	2,462
2022-08-08	2,460	2,470	2,431	2,449	222,500	2,449
2022-08-05	2,454	2,483	2,450	2,478	193,400	2,478
2022-08-04	2,458	2,465	2,441	2,454	97,000	2,454
2022-08-03	2,434	2,460	2,430	2,440	171,100	2,440
2022-08-02	2,488	2,493	2,420	2,430	220,700	2,430
2022-08-01	2,470	2,509	2,470	2,506	195,200	2,506
2022-07-29	2,519	2,533	2,477	2,491	152,400	2,491
2022-07-28	2,518	2,539	2,509	2,534	160,100	2,534
2022-07-27	2,533	2,546	2,516	2,520	115,300	2,520
2022-07-26	2,519	2,535	2,490	2,532	178,100	2,532
2022-07-25	2,549	2,567	2,536	2,539	129,800	2,539
2022-07-22	2,555	2,575	2,542	2,560	227,500	2,560
2022-07-21	2,521	2,551	2,521	2,541	160,300	2,541
2022-07-20	2,512	2,528	2,508	2,524	156,800	2,524
2022-07-19	2,487	2,496	2,476	2,486	109,700	2,486
2022-07-15	2,490	2,515	2,489	2,497	105,800	2,497
2022-07-14	2,489	2,492	2,462	2,490	102,600	2,490
2022-07-13	2,527	2,529	2,486	2,502	92,700	2,502
2022-07-12	2,535	2,543	2,514	2,529	148,500	2,529
2022-07-11	2,543	2,567	2,535	2,551	132,600	2,551
2022-07-08	2,515	2,531	2,484	2,512	178,500	2,512
2022-07-07	2,510	2,531	2,502	2,517	145,100	2,517
2022-07-06	2,450	2,500	2,447	2,498	153,100	2,498
2022-07-05	2,432	2,463	2,424	2,452	114,600	2,452
2022-07-04	2,392	2,430	2,392	2,412	117,600	2,412
2022-07-01	2,364	2,387	2,364	2,381	127,900	2,381
2022-06-30	2,408	2,412	2,357	2,365	126,600	2,365
2022-06-29	2,369	2,406	2,358	2,398	246,000	2,398
2022-06-28	2,341	2,379	2,333	2,371	153,700	2,371
2022-06-27	2,352	2,371	2,345	2,363	120,900	2,363
2022-06-24	2,323	2,354	2,308	2,342	129,500	2,342
2022-06-23	2,320	2,337	2,287	2,292	124,600	2,292
2022-06-22	2,311	2,326	2,290	2,304	108,500	2,304
2022-06-21	2,226	2,304	2,226	2,294	144,700	2,294
2022-06-20	2,258	2,258	2,176	2,221	155,700	2,221
2022-06-17	2,267	2,283	2,206	2,235	846,100	2,235
2022-06-16	2,313	2,334	2,270	2,281	176,500	2,281
2022-06-15	2,290	2,325	2,279	2,303	133,500	2,303
2022-06-14	2,342	2,351	2,289	2,312	223,900	2,312
2022-06-13	2,368	2,394	2,361	2,380	191,900	2,380
2022-06-10	2,403	2,412	2,382	2,391	184,100	2,391
2022-06-09	2,437	2,456	2,426	2,432	139,400	2,432
2022-06-08	2,447	2,449	2,423	2,439	166,100	2,439
2022-06-07	2,420	2,444	2,403	2,438	99,300	2,438
2022-06-06	2,430	2,435	2,402	2,416	208,100	2,416
2022-06-03	2,370	2,424	2,369	2,422	204,000	2,422
2022-06-02	2,354	2,370	2,306	2,367	157,600	2,367
2022-06-01	2,316	2,369	2,314	2,356	189,900	2,356
2022-05-31	2,314	2,333	2,308	2,322	308,200	2,322
2022-05-30	2,296	2,339	2,278	2,327	355,200	2,327
2022-05-27	2,299	2,299	2,251	2,261	117,600	2,261
2022-05-26	2,288	2,319	2,266	2,269	190,100	2,269
2022-05-25	2,240	2,323	2,232	2,305	216,800	2,305
2022-05-24	2,258	2,258	2,237	2,249	68,200	2,249
2022-05-23	2,250	2,261	2,232	2,256	84,100	2,256
2022-05-20	2,170	2,218	2,169	2,214	110,600	2,214
2022-05-19	2,130	2,177	2,130	2,167	108,100	2,167
2022-05-18	2,192	2,196	2,144	2,171	176,500	2,171
2022-05-17	2,180	2,210	2,172	2,185	130,200	2,185
2022-05-16	2,274	2,277	2,156	2,175	237,600	2,175
2022-05-13	2,247	2,267	2,227	2,265	127,700	2,265
2022-05-12	2,285	2,293	2,214	2,234	231,400	2,234
2022-05-11	2,309	2,364	2,309	2,333	169,000	2,333
2022-05-10	2,280	2,330	2,277	2,311	149,900	2,311
2022-05-09	2,337	2,362	2,304	2,317	162,500	2,317
2022-05-06	2,321	2,358	2,295	2,342	147,300	2,342
2022-05-02	2,290	2,328	2,290	2,322	105,000	2,322
2022-04-28	2,258	2,314	2,246	2,308	105,800	2,308
2022-04-27	2,230	2,253	2,220	2,250	241,400	2,250
2022-04-26	2,258	2,275	2,251	2,265	132,800	2,265
2022-04-25	2,222	2,251	2,216	2,238	115,900	2,238
2022-04-22	2,246	2,256	2,235	2,249	100,600	2,249
2022-04-21	2,261	2,280	2,249	2,269	82,600	2,269
2022-04-20	2,271	2,281	2,244	2,261	89,900	2,261
2022-04-19	2,224	2,244	2,216	2,236	53,100	2,236
2022-04-18	2,227	2,229	2,190	2,212	77,200	2,212
2022-04-15	2,230	2,257	2,218	2,246	85,700	2,246
2022-04-14	2,254	2,267	2,227	2,248	78,100	2,248
2022-04-13	2,232	2,277	2,224	2,263	173,900	2,263
2022-04-12	2,228	2,251	2,217	2,240	127,100	2,240
2022-04-11	2,277	2,277	2,234	2,238	101,800	2,238
2022-04-08	2,262	2,279	2,248	2,271	137,700	2,271
2022-04-07	2,293	2,293	2,266	2,276	148,900	2,276
2022-04-06	2,290	2,305	2,284	2,297	144,900	2,297
2022-04-05	2,320	2,327	2,291	2,304	100,200	2,304
2022-04-04	2,264	2,300	2,254	2,300	169,600	2,300
2022-04-01	2,180	2,235	2,168	2,232	108,900	2,232
2022-03-31	2,191	2,212	2,188	2,192	165,000	2,192
2022-03-30	2,230	2,233	2,166	2,199	144,600	2,199
2022-03-29	2,208	2,225	2,194	2,225	228,100	2,225
2022-03-28	2,200	2,206	2,189	2,197	151,800	2,197
2022-03-25	2,165	2,209	2,158	2,200	194,500	2,200
2022-03-24	2,172	2,172	2,132	2,157	113,900	2,157
2022-03-23	2,181	2,208	2,172	2,190	152,600	2,190
2022-03-22	2,138	2,154	2,116	2,154	224,500	2,154
2022-03-18	2,098	2,108	2,089	2,100	214,200	2,100
2022-03-17	2,112	2,120	2,067	2,087	126,900	2,087
2022-03-16	2,115	2,129	2,085	2,089	135,500	2,089
2022-03-15	2,091	2,130	2,089	2,121	76,900	2,121
2022-03-14	2,090	2,115	2,078	2,090	90,600	2,090
2022-03-11	2,052	2,080	2,042	2,070	147,100	2,070
2022-03-10	2,063	2,107	2,052	2,101	157,500	2,101
2022-03-09	2,050	2,050	1,991	2,003	168,200	2,003
2022-03-08	2,017	2,063	2,017	2,036	147,900	2,036
2022-03-07	2,051	2,062	2,023	2,041	148,500	2,041
2022-03-04	2,145	2,146	2,086	2,095	162,200	2,095
2022-03-03	2,164	2,174	2,145	2,147	153,700	2,147
2022-03-02	2,140	2,169	2,128	2,158	118,900	2,158
2022-03-01	2,173	2,195	2,151	2,177	181,400	2,177
2022-02-28	2,109	2,151	2,096	2,149	207,200	2,149
2022-02-25	2,115	2,148	2,106	2,144	153,600	2,144
2022-02-24	2,086	2,123	2,076	2,109	159,600	2,109
2022-02-22	2,118	2,137	2,111	2,116	120,100	2,116
2022-02-21	2,100	2,144	2,097	2,137	102,300	2,137
2022-02-18	2,104	2,135	2,102	2,121	150,500	2,121
2022-02-17	2,150	2,171	2,141	2,148	93,100	2,148
2022-02-16	2,164	2,171	2,147	2,160	95,400	2,160
2022-02-15	2,143	2,148	2,103	2,132	128,900	2,132
2022-02-14	2,127	2,160	2,111	2,143	123,500	2,143
2022-02-10	2,141	2,167	2,137	2,163	117,000	2,163
2022-02-09	2,070	2,118	2,070	2,117	86,800	2,117
2022-02-08	2,072	2,104	2,067	2,076	114,600	2,076
2022-02-07	2,065	2,090	2,048	2,075	107,900	2,075
2022-02-04	2,037	2,081	2,037	2,081	134,900	2,081
2022-02-03	2,040	2,049	2,022	2,044	121,600	2,044
2022-02-02	1,980	2,066	1,980	2,061	151,500	2,061
2022-02-01	2,029	2,034	1,963	1,976	163,400	1,976
2022-01-31	1,916	1,952	1,908	1,949	74,000	1,949
2022-01-28	1,934	1,941	1,914	1,924	155,600	1,924
2022-01-27	1,994	1,994	1,904	1,916	138,000	1,916
2022-01-26	1,973	1,987	1,955	1,980	80,100	1,980
2022-01-25	1,978	1,981	1,950	1,955	120,800	1,955
2022-01-24	1,962	1,996	1,951	1,991	97,600	1,991
2022-01-21	1,966	2,000	1,953	2,000	97,700	2,000
2022-01-20	1,950	2,008	1,949	1,998	94,300	1,998
2022-01-19	1,990	2,007	1,947	1,956	110,000	1,956
2022-01-18	2,030	2,031	1,997	2,007	63,700	2,007
2022-01-17	2,000	2,034	1,995	2,024	80,000	2,024
2022-01-14	2,004	2,019	1,987	2,004	176,400	2,004
2022-01-13	2,017	2,028	1,995	1,995	94,100	1,995
2022-01-12	1,994	2,031	1,987	2,027	79,900	2,027
2022-01-11	1,991	1,995	1,965	1,967	74,100	1,967
2022-01-07	2,018	2,029	1,980	1,991	99,200	1,991
2022-01-06	2,050	2,064	2,015	2,018	88,600	2,018
2022-01-05	2,098	2,099	2,064	2,069	111,100	2,069
2022-01-04	2,129	2,138	2,083	2,110	120,900	2,110

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