9759 (株)NSD の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,703	2,716	2,687	2,711	124,700	2,711
2023-12-28	2,715	2,720	2,694	2,709	97,600	2,709
2023-12-27	2,649	2,725	2,649	2,716	180,600	2,716
2023-12-26	2,692	2,693	2,645	2,653	134,100	2,653
2023-12-25	2,690	2,700	2,671	2,692	89,900	2,692
2023-12-22	2,670	2,694	2,662	2,677	129,600	2,677
2023-12-21	2,622	2,671	2,610	2,660	122,100	2,660
2023-12-20	2,754	2,754	2,655	2,664	253,700	2,664
2023-12-19	2,730	2,758	2,715	2,756	76,700	2,756
2023-12-18	2,737	2,746	2,682	2,722	114,800	2,722
2023-12-15	2,802	2,819	2,760	2,775	262,800	2,775
2023-12-14	2,810	2,822	2,736	2,763	156,300	2,763
2023-12-13	2,780	2,810	2,775	2,795	140,400	2,795
2023-12-12	2,794	2,807	2,746	2,764	154,400	2,764
2023-12-11	2,734	2,773	2,724	2,772	159,300	2,772
2023-12-08	2,767	2,786	2,734	2,747	215,100	2,747
2023-12-07	2,765	2,781	2,748	2,753	216,400	2,753
2023-12-06	2,776	2,810	2,769	2,808	141,500	2,808
2023-12-05	2,795	2,814	2,751	2,755	162,600	2,755
2023-12-04	2,770	2,804	2,735	2,800	204,700	2,800
2023-12-01	2,787	2,798	2,756	2,770	214,000	2,770
2023-11-30	2,781	2,806	2,765	2,800	354,200	2,800
2023-11-29	2,747	2,787	2,740	2,776	137,300	2,776
2023-11-28	2,809	2,809	2,752	2,775	153,200	2,775
2023-11-27	2,814	2,856	2,792	2,805	226,500	2,805
2023-11-24	2,800	2,813	2,772	2,797	155,000	2,797
2023-11-22	2,750	2,825	2,748	2,781	305,400	2,781
2023-11-21	2,617	2,711	2,617	2,707	271,300	2,707
2023-11-20	2,619	2,624	2,581	2,617	228,900	2,617
2023-11-17	2,572	2,617	2,566	2,617	212,300	2,617
2023-11-16	2,558	2,587	2,547	2,572	144,600	2,572
2023-11-15	2,620	2,620	2,576	2,583	199,200	2,583
2023-11-14	2,605	2,614	2,580	2,584	174,000	2,584
2023-11-13	2,606	2,611	2,580	2,598	168,000	2,598
2023-11-10	2,636	2,637	2,575	2,607	433,900	2,607
2023-11-09	2,630	2,674	2,612	2,669	132,600	2,669
2023-11-08	2,660	2,660	2,601	2,637	203,400	2,637
2023-11-07	2,694	2,694	2,642	2,645	219,400	2,645
2023-11-06	2,687	2,740	2,652	2,703	267,500	2,703
2023-11-02	2,667	2,684	2,618	2,641	241,700	2,641
2023-11-01	2,712	2,713	2,633	2,667	390,800	2,667
2023-10-31	2,600	2,623	2,582	2,612	216,600	2,612
2023-10-30	2,603	2,625	2,583	2,599	208,800	2,599
2023-10-27	2,628	2,631	2,591	2,607	183,100	2,607
2023-10-26	2,615	2,644	2,592	2,605	212,300	2,605
2023-10-25	2,710	2,717	2,637	2,644	183,200	2,644
2023-10-24	2,652	2,680	2,591	2,676	287,200	2,676
2023-10-23	2,729	2,755	2,669	2,671	243,200	2,671
2023-10-20	2,780	2,807	2,763	2,772	155,500	2,772
2023-10-19	2,785	2,810	2,771	2,789	174,600	2,789
2023-10-18	2,834	2,841	2,795	2,822	240,900	2,822
2023-10-17	2,862	2,892	2,850	2,859	207,400	2,859
2023-10-16	2,880	2,884	2,801	2,812	274,900	2,812
2023-10-13	2,914	2,925	2,885	2,900	259,900	2,900
2023-10-12	2,900	2,947	2,894	2,930	257,300	2,930
2023-10-11	2,936	2,943	2,889	2,898	278,200	2,898
2023-10-10	2,904	2,943	2,879	2,936	306,700	2,936
2023-10-06	2,890	2,942	2,884	2,929	285,300	2,929
2023-10-05	2,848	2,896	2,820	2,894	451,700	2,894
2023-10-04	2,860	2,899	2,843	2,859	577,000	2,859
2023-10-03	2,889	2,924	2,877	2,879	589,400	2,879
2023-10-02	2,845	2,883	2,829	2,860	386,600	2,860
2023-09-29	2,854	2,873	2,805	2,836	648,700	2,836
2023-09-28	2,784	2,833	2,774	2,827	667,800	2,827
2023-09-27	2,743	2,779	2,726	2,766	789,700	2,766
2023-09-26	2,726	2,741	2,699	2,734	734,500	2,734
2023-09-25	2,665	2,686	2,649	2,676	470,800	2,676
2023-09-22	2,651	2,680	2,632	2,660	445,100	2,660
2023-09-21	2,675	2,689	2,645	2,685	481,500	2,685
2023-09-20	2,598	2,659	2,589	2,651	695,800	2,651
2023-09-19	2,573	2,588	2,552	2,583	580,000	2,583
2023-09-15	2,560	2,586	2,559	2,573	555,300	2,573
2023-09-14	2,560	2,571	2,515	2,538	536,900	2,538
2023-09-13	2,525	2,571	2,517	2,559	555,000	2,559
2023-09-12	2,474	2,532	2,474	2,530	1,039,000	2,530
2023-09-11	2,470	2,477	2,440	2,465	2,839,900	2,465
2023-09-08	2,482	2,497	2,457	2,470	779,800	2,470
2023-09-07	2,490	2,495	2,461	2,465	623,000	2,465
2023-09-06	2,477	2,504	2,472	2,485	950,000	2,485
2023-09-05	2,511	2,520	2,476	2,480	2,717,800	2,480
2023-09-04	2,626	2,638	2,534	2,536	1,716,800	2,536
2023-09-01	2,569	2,640	2,564	2,636	740,800	2,636
2023-08-31	2,510	2,578	2,505	2,558	724,400	2,558
2023-08-30	2,525	2,539	2,504	2,508	464,900	2,508
2023-08-29	2,534	2,572	2,528	2,528	761,900	2,528
2023-08-28	2,525	2,565	2,518	2,535	1,684,800	2,535
2023-08-25	2,749	2,776	2,733	2,768	68,800	2,768
2023-08-24	2,750	2,777	2,747	2,774	80,900	2,774
2023-08-23	2,727	2,750	2,722	2,750	72,900	2,750
2023-08-22	2,763	2,763	2,734	2,748	71,500	2,748
2023-08-21	2,740	2,748	2,716	2,730	160,100	2,730
2023-08-18	2,741	2,741	2,727	2,733	20,700	2,733
2023-08-17	2,778	2,778	2,741	2,766	98,600	2,766
2023-08-16	2,736	2,815	2,736	2,792	192,300	2,792
2023-08-15	2,706	2,724	2,697	2,722	69,700	2,722
2023-08-14	2,712	2,721	2,682	2,692	67,500	2,692
2023-08-10	2,703	2,721	2,680	2,719	69,500	2,719
2023-08-09	2,703	2,714	2,680	2,705	45,800	2,705
2023-08-08	2,720	2,720	2,696	2,703	46,400	2,703
2023-08-07	2,665	2,713	2,655	2,709	80,800	2,709
2023-08-04	2,667	2,690	2,657	2,667	70,200	2,667
2023-08-03	2,691	2,699	2,661	2,671	161,100	2,671
2023-08-02	2,764	2,781	2,706	2,718	190,400	2,718
2023-08-01	2,770	2,799	2,727	2,789	168,800	2,789
2023-07-31	2,790	2,806	2,769	2,783	155,600	2,783
2023-07-28	2,734	2,758	2,708	2,746	148,500	2,746
2023-07-27	2,761	2,771	2,747	2,765	95,600	2,765
2023-07-26	2,733	2,768	2,727	2,762	120,100	2,762
2023-07-25	2,705	2,735	2,698	2,734	147,000	2,734
2023-07-24	2,727	2,731	2,698	2,705	86,700	2,705
2023-07-21	2,720	2,724	2,701	2,714	112,200	2,714
2023-07-20	2,745	2,770	2,721	2,724	164,300	2,724
2023-07-19	2,780	2,791	2,764	2,781	140,100	2,781
2023-07-18	2,777	2,808	2,771	2,787	72,800	2,787
2023-07-14	2,787	2,790	2,745	2,777	100,500	2,777
2023-07-13	2,740	2,773	2,732	2,765	54,300	2,765
2023-07-12	2,769	2,777	2,739	2,740	74,200	2,740
2023-07-11	2,770	2,783	2,744	2,751	92,100	2,751
2023-07-10	2,750	2,770	2,736	2,756	133,200	2,756
2023-07-07	2,754	2,797	2,741	2,764	117,500	2,764
2023-07-06	2,785	2,796	2,754	2,765	79,000	2,765
2023-07-05	2,810	2,818	2,789	2,805	93,200	2,805
2023-07-04	2,850	2,851	2,810	2,822	144,100	2,822
2023-07-03	2,916	2,925	2,878	2,889	120,800	2,889
2023-06-30	2,900	2,910	2,854	2,885	183,200	2,885
2023-06-29	2,941	2,960	2,903	2,922	110,100	2,922
2023-06-28	2,872	2,932	2,872	2,931	164,500	2,931
2023-06-27	2,855	2,862	2,827	2,853	98,000	2,853
2023-06-26	2,888	2,893	2,852	2,867	162,800	2,867
2023-06-23	2,940	2,948	2,874	2,888	124,600	2,888
2023-06-22	2,895	2,936	2,888	2,924	176,200	2,924
2023-06-21	2,841	2,898	2,839	2,891	148,300	2,891
2023-06-20	2,843	2,845	2,807	2,838	106,400	2,838
2023-06-19	2,842	2,853	2,819	2,853	94,200	2,853
2023-06-16	2,810	2,855	2,791	2,841	450,900	2,841
2023-06-15	2,833	2,865	2,815	2,817	176,100	2,817
2023-06-14	2,891	2,891	2,839	2,853	135,500	2,853
2023-06-13	2,850	2,884	2,834	2,870	196,000	2,870
2023-06-12	2,800	2,849	2,799	2,843	152,800	2,843
2023-06-09	2,820	2,820	2,768	2,778	252,400	2,778
2023-06-08	2,780	2,786	2,704	2,709	209,100	2,709
2023-06-07	2,799	2,829	2,784	2,785	203,100	2,785
2023-06-06	2,767	2,782	2,748	2,779	91,000	2,779
2023-06-05	2,770	2,784	2,745	2,780	160,500	2,780
2023-06-02	2,678	2,743	2,677	2,742	215,700	2,742
2023-06-01	2,690	2,707	2,668	2,670	182,200	2,670
2023-05-31	2,694	2,707	2,664	2,704	344,200	2,704
2023-05-30	2,680	2,717	2,675	2,710	114,000	2,710
2023-05-29	2,720	2,724	2,687	2,691	103,100	2,691
2023-05-26	2,691	2,706	2,666	2,683	129,400	2,683
2023-05-25	2,700	2,720	2,686	2,691	132,600	2,691
2023-05-24	2,710	2,734	2,710	2,722	87,400	2,722
2023-05-23	2,750	2,768	2,706	2,733	177,500	2,733
2023-05-22	2,717	2,730	2,711	2,728	94,600	2,728
2023-05-19	2,705	2,723	2,703	2,717	103,400	2,717
2023-05-18	2,701	2,701	2,667	2,695	118,300	2,695
2023-05-17	2,661	2,718	2,643	2,712	119,300	2,712
2023-05-16	2,683	2,683	2,643	2,671	115,100	2,671
2023-05-15	2,683	2,695	2,674	2,687	94,900	2,687
2023-05-12	2,629	2,665	2,615	2,663	145,300	2,663
2023-05-11	2,570	2,615	2,570	2,615	124,000	2,615
2023-05-10	2,635	2,656	2,541	2,585	345,100	2,585
2023-05-09	2,574	2,599	2,574	2,599	161,200	2,599
2023-05-08	2,560	2,589	2,554	2,566	133,900	2,566
2023-05-02	2,548	2,560	2,531	2,560	126,200	2,560
2023-05-01	2,514	2,543	2,511	2,540	140,000	2,540
2023-04-28	2,478	2,504	2,472	2,494	153,100	2,494
2023-04-27	2,430	2,445	2,412	2,441	109,800	2,441
2023-04-26	2,463	2,479	2,440	2,448	139,200	2,448
2023-04-25	2,492	2,518	2,479	2,486	128,700	2,486
2023-04-24	2,460	2,493	2,452	2,475	97,200	2,475
2023-04-21	2,456	2,482	2,430	2,446	121,500	2,446
2023-04-20	2,436	2,462	2,426	2,456	100,100	2,456
2023-04-19	2,431	2,444	2,423	2,440	100,900	2,440
2023-04-18	2,416	2,445	2,416	2,431	92,600	2,431
2023-04-17	2,433	2,453	2,412	2,432	84,600	2,432
2023-04-14	2,400	2,441	2,390	2,433	143,200	2,433
2023-04-13	2,382	2,399	2,372	2,386	98,000	2,386
2023-04-12	2,362	2,388	2,358	2,376	76,600	2,376
2023-04-11	2,388	2,402	2,356	2,360	111,800	2,360
2023-04-10	2,375	2,380	2,364	2,377	51,300	2,377
2023-04-07	2,352	2,373	2,349	2,367	84,700	2,367
2023-04-06	2,334	2,361	2,322	2,352	130,200	2,352
2023-04-05	2,406	2,406	2,358	2,362	123,400	2,362
2023-04-04	2,418	2,427	2,403	2,417	153,200	2,417
2023-04-03	2,431	2,431	2,410	2,422	130,900	2,422
2023-03-31	2,394	2,404	2,368	2,384	109,300	2,384
2023-03-30	2,392	2,392	2,356	2,368	136,100	2,368
2023-03-29	2,389	2,446	2,382	2,443	189,100	2,443
2023-03-28	2,405	2,407	2,354	2,379	132,800	2,379
2023-03-27	2,412	2,439	2,411	2,423	105,600	2,423
2023-03-24	2,372	2,401	2,363	2,395	84,800	2,395
2023-03-23	2,366	2,380	2,346	2,377	69,400	2,377
2023-03-22	2,405	2,409	2,380	2,380	86,800	2,380
2023-03-20	2,395	2,395	2,349	2,355	118,300	2,355
2023-03-17	2,390	2,419	2,376	2,410	120,300	2,410
2023-03-16	2,337	2,369	2,328	2,363	110,900	2,363
2023-03-15	2,400	2,400	2,379	2,387	65,500	2,387
2023-03-14	2,402	2,405	2,345	2,378	132,900	2,378
2023-03-13	2,450	2,451	2,403	2,441	86,400	2,441
2023-03-10	2,491	2,503	2,480	2,481	183,100	2,481
2023-03-09	2,500	2,524	2,492	2,495	162,800	2,495
2023-03-08	2,460	2,484	2,456	2,479	135,000	2,479
2023-03-07	2,411	2,447	2,409	2,442	122,500	2,442
2023-03-06	2,397	2,417	2,396	2,407	93,500	2,407
2023-03-03	2,375	2,408	2,370	2,397	133,600	2,397
2023-03-02	2,360	2,371	2,349	2,367	111,800	2,367
2023-03-01	2,350	2,375	2,347	2,361	126,200	2,361
2023-02-28	2,309	2,365	2,306	2,350	275,800	2,350
2023-02-27	2,261	2,294	2,261	2,292	88,400	2,292
2023-02-24	2,260	2,289	2,250	2,277	105,100	2,277
2023-02-22	2,250	2,258	2,235	2,248	107,300	2,248
2023-02-21	2,275	2,286	2,256	2,260	86,100	2,260
2023-02-20	2,291	2,299	2,280	2,292	57,300	2,292
2023-02-17	2,284	2,291	2,272	2,274	94,200	2,274
2023-02-16	2,338	2,340	2,301	2,311	151,100	2,311
2023-02-15	2,340	2,345	2,318	2,328	71,500	2,328
2023-02-14	2,363	2,369	2,330	2,339	81,600	2,339
2023-02-13	2,333	2,342	2,312	2,331	61,900	2,331
2023-02-10	2,377	2,388	2,341	2,345	91,100	2,345
2023-02-09	2,384	2,395	2,362	2,389	105,100	2,389
2023-02-08	2,390	2,409	2,361	2,374	167,200	2,374
2023-02-07	2,334	2,343	2,314	2,315	110,100	2,315
2023-02-06	2,340	2,343	2,316	2,333	120,600	2,333
2023-02-03	2,281	2,299	2,281	2,292	137,400	2,292
2023-02-02	2,255	2,298	2,247	2,292	201,200	2,292
2023-02-01	2,303	2,309	2,224	2,233	240,600	2,233
2023-01-31	2,338	2,347	2,321	2,327	160,500	2,327
2023-01-30	2,314	2,344	2,310	2,335	123,300	2,335
2023-01-27	2,329	2,329	2,308	2,316	133,600	2,316
2023-01-26	2,293	2,337	2,293	2,329	129,300	2,329
2023-01-25	2,292	2,322	2,289	2,313	102,200	2,313
2023-01-24	2,304	2,321	2,285	2,311	131,300	2,311
2023-01-23	2,283	2,295	2,272	2,288	108,400	2,288
2023-01-20	2,270	2,284	2,262	2,263	78,100	2,263
2023-01-19	2,276	2,289	2,266	2,275	91,200	2,275
2023-01-18	2,270	2,340	2,263	2,295	112,600	2,295
2023-01-17	2,237	2,256	2,233	2,247	96,600	2,247
2023-01-16	2,200	2,230	2,190	2,216	58,800	2,216
2023-01-13	2,222	2,242	2,202	2,207	95,600	2,207
2023-01-12	2,243	2,249	2,230	2,238	78,900	2,238
2023-01-11	2,210	2,242	2,208	2,236	97,000	2,236
2023-01-10	2,209	2,219	2,193	2,193	95,300	2,193
2023-01-06	2,208	2,209	2,187	2,192	113,600	2,192
2023-01-05	2,205	2,217	2,196	2,210	124,700	2,210
2023-01-04	2,280	2,280	2,216	2,216	108,200	2,216

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

2025年01月
日	月	火	水	木	金	土
« 12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