ＮＣＤ(4783)の株価時系列情報
ＮＣＤ(4783)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,095 | 1,199 | 1,095 | 1,150 | 247,100 |
| 2015/12/29 | 1,062 | 1,134 | 1,061 | 1,111 | 170,500 |
| 2015/12/28 | 1,086 | 1,150 | 1,072 | 1,119 | 191,100 |
| 2015/12/25 | 1,060 | 1,101 | 1,020 | 1,077 | 254,700 |
| 2015/12/24 | 1,071 | 1,153 | 1,060 | 1,070 | 255,300 |
| 2015/12/22 | 1,158 | 1,167 | 1,053 | 1,079 | 274,200 |
| 2015/12/21 | 1,170 | 1,180 | 1,111 | 1,128 | 205,700 |
| 2015/12/18 | 1,280 | 1,284 | 1,201 | 1,230 | 145,200 |
| 2015/12/17 | 1,284 | 1,319 | 1,238 | 1,300 | 257,200 |
| 2015/12/16 | 1,315 | 1,329 | 1,171 | 1,226 | 391,500 |
| 2015/12/15 | 1,355 | 1,369 | 1,300 | 1,306 | 165,700 |
| 2015/12/14 | 1,350 | 1,372 | 1,336 | 1,354 | 105,800 |
| 2015/12/11 | 1,403 | 1,427 | 1,380 | 1,408 | 104,100 |
| 2015/12/10 | 1,400 | 1,450 | 1,370 | 1,383 | 221,100 |
| 2015/12/09 | 1,475 | 1,475 | 1,425 | 1,425 | 174,500 |
| 2015/12/08 | 1,513 | 1,513 | 1,462 | 1,481 | 129,600 |
| 2015/12/07 | 1,518 | 1,527 | 1,493 | 1,511 | 107,700 |
| 2015/12/04 | 1,480 | 1,553 | 1,473 | 1,508 | 265,400 |
| 2015/12/03 | 1,500 | 1,578 | 1,445 | 1,524 | 889,000 |
| 2015/12/02 | 1,531 | 1,594 | 1,513 | 1,523 | 449,000 |
| 2015/12/01 | 1,624 | 1,639 | 1,551 | 1,571 | 1,016,400 |
| 2015/11/30 | 1,970 | 1,989 | 1,651 | 1,664 | 2,733,900 |
| 2015/11/27 | 1,780 | 1,942 | 1,724 | 1,892 | 731,000 |
| 2015/11/26 | 1,720 | 1,775 | 1,700 | 1,769 | 275,400 |
| 2015/11/25 | 1,685 | 1,714 | 1,660 | 1,706 | 124,400 |
| 2015/11/24 | 1,635 | 1,723 | 1,630 | 1,685 | 177,400 |
| 2015/11/20 | 1,623 | 1,750 | 1,594 | 1,632 | 181,700 |
| 2015/11/19 | 1,601 | 1,616 | 1,590 | 1,611 | 61,000 |
| 2015/11/18 | 1,625 | 1,634 | 1,588 | 1,610 | 83,500 |
| 2015/11/17 | 1,598 | 1,628 | 1,571 | 1,625 | 111,700 |
| 2015/11/16 | 1,554 | 1,623 | 1,550 | 1,598 | 131,500 |
| 2015/11/13 | 1,628 | 1,668 | 1,586 | 1,620 | 191,700 |
| 2015/11/12 | 1,564 | 1,727 | 1,564 | 1,668 | 604,600 |
| 2015/11/11 | 1,551 | 1,591 | 1,550 | 1,552 | 86,300 |
| 2015/11/10 | 1,524 | 1,582 | 1,520 | 1,570 | 108,900 |
| 2015/11/09 | 1,623 | 1,631 | 1,518 | 1,564 | 288,700 |
| 2015/11/06 | 1,500 | 1,667 | 1,456 | 1,623 | 471,600 |
| 2015/11/05 | 1,528 | 1,528 | 1,441 | 1,451 | 169,500 |
| 2015/11/04 | 1,537 | 1,587 | 1,503 | 1,513 | 186,400 |
| 2015/11/02 | 1,565 | 1,566 | 1,500 | 1,527 | 351,100 |
| 2015/10/30 | 1,630 | 1,711 | 1,628 | 1,661 | 283,900 |
| 2015/10/29 | 1,704 | 1,764 | 1,641 | 1,642 | 336,800 |
| 2015/10/28 | 1,750 | 1,780 | 1,701 | 1,736 | 249,600 |
| 2015/10/27 | 1,822 | 1,872 | 1,755 | 1,784 | 293,900 |
| 2015/10/26 | 1,793 | 1,907 | 1,786 | 1,851 | 463,200 |
| 2015/10/23 | 1,797 | 1,837 | 1,760 | 1,793 | 454,800 |
| 2015/10/22 | 1,890 | 1,940 | 1,761 | 1,770 | 842,200 |
| 2015/10/21 | 1,999 | 2,013 | 1,810 | 1,850 | 1,668,000 |
| 2015/10/20 | 2,010 | 2,218 | 1,984 | 2,146 | 3,418,100 |
| 2015/10/19 | 2,081 | 2,135 | 1,956 | 1,970 | 2,082,900 |
| 2015/10/16 | 1,894 | 2,194 | 1,858 | 2,125 | 4,271,100 |
| 2015/10/15 | 1,761 | 1,889 | 1,745 | 1,824 | 936,500 |
| 2015/10/14 | 1,673 | 1,824 | 1,620 | 1,793 | 1,060,100 |
| 2015/10/13 | 1,636 | 1,688 | 1,604 | 1,657 | 196,100 |
| 2015/10/09 | 1,729 | 1,780 | 1,590 | 1,653 | 1,088,300 |
| 2015/10/08 | 1,514 | 1,774 | 1,504 | 1,742 | 1,498,400 |
| 2015/10/07 | 1,497 | 1,505 | 1,444 | 1,502 | 76,200 |
| 2015/10/06 | 1,485 | 1,498 | 1,461 | 1,481 | 53,600 |
| 2015/10/05 | 1,436 | 1,510 | 1,425 | 1,460 | 108,500 |
| 2015/10/02 | 1,446 | 1,446 | 1,419 | 1,440 | 46,000 |
| 2015/10/01 | 1,455 | 1,466 | 1,430 | 1,431 | 44,400 |
| 2015/09/30 | 1,406 | 1,447 | 1,406 | 1,425 | 56,500 |
| 2015/09/29 | 1,472 | 1,482 | 1,393 | 1,411 | 88,100 |
| 2015/09/28 | 1,500 | 1,527 | 1,460 | 1,490 | 62,900 |
| 2015/09/25 | 1,460 | 1,506 | 1,454 | 1,485 | 106,700 |
| 2015/09/24 | 1,535 | 1,535 | 1,461 | 1,461 | 67,500 |
| 2015/09/18 | 1,575 | 1,575 | 1,541 | 1,545 | 58,600 |
| 2015/09/17 | 1,567 | 1,579 | 1,533 | 1,552 | 79,000 |
| 2015/09/16 | 1,563 | 1,610 | 1,528 | 1,583 | 165,000 |
| 2015/09/15 | 1,621 | 1,650 | 1,551 | 1,584 | 188,900 |
| 2015/09/14 | 1,675 | 1,722 | 1,558 | 1,620 | 554,100 |
| 2015/09/11 | 1,401 | 1,639 | 1,391 | 1,595 | 835,000 |
| 2015/09/10 | 1,390 | 1,430 | 1,373 | 1,416 | 102,600 |
| 2015/09/09 | 1,443 | 1,448 | 1,400 | 1,419 | 138,100 |
| 2015/09/08 | 1,400 | 1,428 | 1,355 | 1,358 | 144,300 |
| 2015/09/07 | 1,400 | 1,459 | 1,340 | 1,390 | 256,200 |
| 2015/09/04 | 1,559 | 1,559 | 1,441 | 1,443 | 222,900 |
| 2015/09/03 | 1,560 | 1,642 | 1,531 | 1,564 | 206,500 |
| 2015/09/02 | 1,450 | 1,579 | 1,450 | 1,537 | 287,100 |
| 2015/09/01 | 1,595 | 1,639 | 1,520 | 1,520 | 216,900 |
| 2015/08/31 | 1,675 | 1,686 | 1,626 | 1,653 | 287,900 |
| 2015/08/28 | 1,724 | 1,779 | 1,716 | 1,727 | 466,400 |
| 2015/08/27 | 1,740 | 1,770 | 1,650 | 1,710 | 1,056,300 |
| 2015/08/26 | 1,621 | 1,688 | 1,533 | 1,681 | 1,097,600 |
| 2015/08/25 | 1,501 | 1,733 | 1,336 | 1,501 | 2,027,400 |
| 2015/08/24 | 1,868 | 1,880 | 1,525 | 1,570 | 1,399,600 |
| 2015/08/21 | 2,158 | 2,204 | 1,887 | 1,925 | 1,896,200 |
| 2015/08/20 | 2,432 | 2,598 | 2,156 | 2,270 | 9,953,700 |
| 2015/08/19 | 1,964 | 2,332 | 1,964 | 2,332 | 5,911,600 |
| 2015/08/18 | 1,926 | 1,994 | 1,820 | 1,932 | 1,723,800 |
| 2015/08/17 | 1,670 | 1,974 | 1,666 | 1,965 | 1,776,800 |
| 2015/08/14 | 1,516 | 1,660 | 1,516 | 1,610 | 259,200 |
| 2015/08/13 | 1,498 | 1,578 | 1,473 | 1,540 | 188,400 |
| 2015/08/12 | 1,454 | 1,620 | 1,450 | 1,527 | 354,300 |
| 2015/08/11 | 1,418 | 1,521 | 1,418 | 1,449 | 144,700 |
| 2015/08/10 | 1,411 | 1,468 | 1,390 | 1,447 | 128,600 |
| 2015/08/07 | 1,526 | 1,526 | 1,428 | 1,428 | 185,200 |
| 2015/08/06 | 1,526 | 1,549 | 1,500 | 1,526 | 110,600 |
| 2015/08/05 | 1,531 | 1,594 | 1,521 | 1,553 | 172,400 |
| 2015/08/04 | 1,593 | 1,600 | 1,511 | 1,512 | 213,900 |
| 2015/08/03 | 1,580 | 1,641 | 1,576 | 1,593 | 212,300 |
| 2015/07/31 | 1,645 | 1,726 | 1,613 | 1,700 | 202,400 |
| 2015/07/30 | 1,728 | 1,741 | 1,630 | 1,665 | 142,600 |
| 2015/07/29 | 1,718 | 1,835 | 1,683 | 1,717 | 516,900 |
| 2015/07/28 | 1,683 | 1,711 | 1,621 | 1,665 | 225,900 |
| 2015/07/27 | 1,750 | 1,815 | 1,670 | 1,736 | 215,000 |
| 2015/07/24 | 1,840 | 1,842 | 1,715 | 1,750 | 344,700 |
| 2015/07/23 | 1,881 | 1,924 | 1,815 | 1,818 | 324,100 |
| 2015/07/22 | 1,954 | 2,020 | 1,886 | 1,898 | 487,400 |
| 2015/07/21 | 1,934 | 2,049 | 1,933 | 1,990 | 677,800 |
| 2015/07/17 | 1,852 | 1,945 | 1,812 | 1,930 | 650,200 |
| 2015/07/16 | 1,840 | 2,044 | 1,802 | 1,859 | 1,467,900 |
| 2015/07/15 | 1,928 | 1,932 | 1,781 | 1,793 | 505,900 |
| 2015/07/14 | 2,000 | 2,077 | 1,844 | 1,892 | 953,200 |
| 2015/07/13 | 1,975 | 2,244 | 1,930 | 1,982 | 2,323,300 |
| 2015/07/10 | 2,184 | 2,543 | 2,115 | 2,325 | 1,444,600 |
| 2015/07/09 | 2,016 | 2,380 | 1,780 | 2,200 | 976,800 |
| 2015/07/08 | 2,177 | 2,340 | 2,057 | 2,191 | 908,700 |
| 2015/07/07 | 2,322 | 2,395 | 2,110 | 2,186 | 1,172,200 |
| 2015/07/06 | 2,622 | 2,672 | 2,322 | 2,322 | 924,800 |
| 2015/07/03 | 3,000 | 3,000 | 2,810 | 2,822 | 351,400 |
| 2015/07/02 | 3,110 | 3,170 | 2,880 | 2,960 | 768,900 |
| 2015/07/01 | 2,972 | 3,080 | 2,740 | 2,911 | 947,200 |
| 2015/06/30 | 3,080 | 3,240 | 2,614 | 2,884 | 1,844,600 |
| 2015/06/29 | 3,360 | 3,470 | 2,970 | 3,080 | 1,238,900 |
| 2015/06/26 | 3,950 | 3,950 | 3,515 | 3,640 | 1,075,400 |
| 2015/06/25 | 3,430 | 4,280 | 3,370 | 3,700 | 3,179,200 |
| 2015/06/24 | 3,640 | 3,850 | 3,280 | 3,850 | 1,884,200 |
| 2015/06/23 | 3,335 | 3,815 | 3,055 | 3,150 | 2,681,800 |
| 2015/06/22 | 3,015 | 3,265 | 2,911 | 3,265 | 1,302,000 |
| 2015/06/19 | 2,582 | 2,980 | 2,580 | 2,762 | 4,439,800 |
| 2015/06/18 | 2,132 | 2,532 | 2,110 | 2,532 | 3,969,700 |
| 2015/06/17 | 1,939 | 2,219 | 1,907 | 2,032 | 3,214,800 |
| 2015/06/16 | 1,677 | 1,888 | 1,661 | 1,819 | 1,393,300 |
| 2015/06/15 | 1,699 | 1,710 | 1,597 | 1,700 | 514,000 |
| 2015/06/12 | 1,640 | 1,662 | 1,534 | 1,581 | 516,000 |
| 2015/06/11 | 1,720 | 1,768 | 1,644 | 1,673 | 426,800 |
| 2015/06/10 | 1,536 | 1,780 | 1,536 | 1,724 | 1,097,600 |
| 2015/06/09 | 1,586 | 1,883 | 1,529 | 1,576 | 2,944,900 |
| 2015/06/08 | 1,666 | 1,667 | 1,502 | 1,506 | 700,900 |
| 2015/06/05 | 1,750 | 1,771 | 1,635 | 1,684 | 844,700 |
| 2015/06/04 | 1,691 | 1,820 | 1,600 | 1,687 | 1,853,600 |
| 2015/06/03 | 1,855 | 1,978 | 1,636 | 1,720 | 2,353,000 |
| 2015/06/02 | 2,151 | 2,332 | 1,830 | 1,930 | 3,644,400 |
| 2015/06/01 | 2,069 | 2,179 | 1,790 | 2,001 | 5,516,800 |
| 2015/05/29 | 1,779 | 1,779 | 1,779 | 1,779 | 235,200 |
| 2015/05/28 | 1,683 | 1,823 | 1,440 | 1,479 | 5,301,900 |
| 2015/05/27 | 1,919 | 2,046 | 1,731 | 1,839 | 8,458,300 |
| 2015/05/26 | 1,329 | 1,719 | 1,283 | 1,719 | 15,681,600 |
| 2015/05/25 | 1,119 | 1,119 | 1,119 | 1,119 | 423,400 |
| 2015/05/22 | 819 | 819 | 819 | 819 | 157,200 |
| 2015/05/21 | 619 | 619 | 619 | 619 | 61,400 |
| 2015/05/20 | 519 | 519 | 519 | 519 | 66,000 |
| 2015/05/19 | 439 | 439 | 439 | 439 | 61,900 |
| 2015/05/18 | 340 | 360 | 330 | 359 | 35,400 |
| 2015/05/15 | 338 | 341 | 331 | 341 | 11,500 |
| 2015/05/14 | 333 | 338 | 333 | 338 | 3,200 |
| 2015/05/13 | 332 | 338 | 332 | 333 | 2,400 |
| 2015/05/12 | 331 | 336 | 330 | 333 | 3,400 |
| 2015/05/11 | 337 | 338 | 329 | 330 | 2,900 |
| 2015/05/08 | 336 | 336 | 333 | 335 | 2,500 |
| 2015/05/07 | 332 | 333 | 330 | 330 | 3,100 |
| 2015/05/01 | 336 | 336 | 328 | 334 | 11,100 |
| 2015/04/30 | 331 | 337 | 327 | 337 | 5,800 |
| 2015/04/28 | 335 | 335 | 325 | 330 | 6,500 |
| 2015/04/27 | 337 | 338 | 331 | 331 | 7,300 |
| 2015/04/24 | 332 | 339 | 325 | 329 | 14,700 |
| 2015/04/23 | 330 | 336 | 328 | 335 | 6,600 |
| 2015/04/22 | 323 | 330 | 323 | 330 | 11,600 |
| 2015/04/21 | 325 | 329 | 324 | 324 | 6,200 |
| 2015/04/20 | 329 | 338 | 320 | 325 | 14,200 |
| 2015/04/17 | 338 | 338 | 328 | 328 | 6,200 |
| 2015/04/16 | 335 | 338 | 330 | 338 | 4,100 |
| 2015/04/15 | 332 | 333 | 332 | 332 | 2,900 |
| 2015/04/14 | 330 | 337 | 330 | 336 | 4,500 |
| 2015/04/13 | 328 | 333 | 328 | 330 | 9,000 |
| 2015/04/10 | 328 | 330 | 327 | 329 | 5,700 |
| 2015/04/09 | 326 | 329 | 323 | 328 | 11,800 |
| 2015/04/08 | 330 | 330 | 326 | 330 | 4,800 |
| 2015/04/07 | 332 | 332 | 325 | 329 | 4,900 |
| 2015/04/06 | 328 | 328 | 319 | 327 | 7,100 |
| 2015/04/03 | 330 | 330 | 325 | 328 | 5,000 |
| 2015/04/02 | 320 | 329 | 318 | 329 | 14,800 |
| 2015/04/01 | 334 | 334 | 315 | 319 | 21,300 |
| 2015/03/31 | 323 | 333 | 323 | 333 | 7,600 |
| 2015/03/30 | 327 | 331 | 325 | 331 | 7,200 |
| 2015/03/27 | 326 | 335 | 324 | 332 | 4,200 |
| 2015/03/26 | 348 | 348 | 331 | 331 | 8,500 |
| 2015/03/25 | 345 | 349 | 345 | 348 | 11,600 |
| 2015/03/24 | 340 | 344 | 336 | 344 | 8,500 |
| 2015/03/23 | 350 | 350 | 328 | 336 | 7,100 |
| 2015/03/20 | 349 | 349 | 338 | 344 | 7,900 |
| 2015/03/19 | 340 | 350 | 335 | 349 | 29,000 |
| 2015/03/18 | 330 | 350 | 330 | 338 | 15,300 |
| 2015/03/17 | 334 | 336 | 326 | 328 | 8,700 |
| 2015/03/16 | 334 | 340 | 332 | 332 | 20,300 |
| 2015/03/13 | 325 | 340 | 319 | 340 | 29,900 |
| 2015/03/12 | 330 | 331 | 324 | 326 | 23,100 |
| 2015/03/11 | 318 | 329 | 318 | 328 | 37,800 |
| 2015/03/10 | 324 | 333 | 323 | 324 | 34,900 |
| 2015/03/09 | 330 | 350 | 324 | 326 | 52,300 |
| 2015/03/06 | 352 | 357 | 327 | 338 | 157,200 |
| 2015/03/05 | 356 | 364 | 344 | 357 | 399,700 |
| 2015/03/04 | 310 | 384 | 310 | 382 | 1,276,900 |
| 2015/03/03 | 308 | 316 | 301 | 304 | 9,300 |
| 2015/03/02 | 314 | 317 | 304 | 306 | 19,400 |
| 2015/02/27 | 312 | 315 | 308 | 310 | 7,500 |
| 2015/02/26 | 314 | 315 | 308 | 315 | 10,000 |
| 2015/02/25 | 309 | 313 | 308 | 313 | 6,400 |
| 2015/02/24 | 308 | 310 | 304 | 307 | 5,800 |
| 2015/02/23 | 310 | 310 | 308 | 309 | 2,700 |
| 2015/02/20 | 310 | 310 | 307 | 307 | 2,200 |
| 2015/02/19 | 310 | 310 | 309 | 309 | 1,200 |
| 2015/02/18 | 309 | 310 | 307 | 307 | 1,400 |
| 2015/02/17 | 307 | 309 | 307 | 307 | 900 |
| 2015/02/16 | 308 | 310 | 306 | 310 | 3,600 |
| 2015/02/13 | 307 | 307 | 305 | 306 | 3,300 |
| 2015/02/12 | 310 | 310 | 306 | 309 | 700 |
| 2015/02/10 | 308 | 310 | 308 | 309 | 6,400 |
| 2015/02/09 | 309 | 309 | 307 | 307 | 6,500 |
| 2015/02/06 | 303 | 307 | 303 | 307 | 2,000 |
| 2015/02/05 | 305 | 307 | 305 | 306 | 3,000 |
| 2015/02/04 | 305 | 305 | 303 | 305 | 300 |
| 2015/02/03 | 306 | 306 | 300 | 302 | 3,200 |
| 2015/02/02 | 304 | 305 | 303 | 303 | 3,000 |
| 2015/01/30 | 300 | 302 | 300 | 302 | 6,500 |
| 2015/01/29 | 307 | 307 | 303 | 303 | 3,600 |
| 2015/01/28 | 305 | 309 | 305 | 309 | 1,000 |
| 2015/01/27 | 306 | 309 | 305 | 309 | 7,300 |
| 2015/01/26 | 310 | 310 | 306 | 308 | 7,900 |
| 2015/01/23 | 306 | 306 | 305 | 305 | 2,000 |
| 2015/01/22 | 305 | 305 | 305 | 305 | 400 |
| 2015/01/21 | 305 | 305 | 302 | 302 | 1,200 |
| 2015/01/20 | 305 | 305 | 305 | 305 | 1,600 |
| 2015/01/19 | 306 | 306 | 304 | 304 | 1,600 |
| 2015/01/16 | 301 | 305 | 301 | 305 | 1,800 |
| 2015/01/15 | 306 | 306 | 298 | 301 | 4,300 |
| 2015/01/14 | 304 | 306 | 301 | 306 | 500 |
| 2015/01/13 | 298 | 306 | 298 | 304 | 3,300 |
| 2015/01/09 | 304 | 305 | 304 | 304 | 3,100 |
| 2015/01/08 | 304 | 305 | 303 | 304 | 3,100 |
| 2015/01/07 | 302 | 305 | 302 | 303 | 2,000 |
| 2015/01/06 | 298 | 306 | 298 | 305 | 4,300 |
| 2015/01/05 | 308 | 308 | 306 | 306 | 2,200 |