ＮＳＤ(9759)の株価時系列情報
ＮＳＤ(9759)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,496 | 1,496 | 1,475 | 1,481 | 88,300 |
| 2007/12/27 | 1,517 | 1,517 | 1,474 | 1,503 | 204,200 |
| 2007/12/26 | 1,466 | 1,517 | 1,461 | 1,516 | 421,200 |
| 2007/12/25 | 1,452 | 1,485 | 1,434 | 1,446 | 254,600 |
| 2007/12/21 | 1,453 | 1,459 | 1,418 | 1,441 | 472,400 |
| 2007/12/20 | 1,498 | 1,498 | 1,460 | 1,464 | 190,000 |
| 2007/12/19 | 1,542 | 1,550 | 1,476 | 1,478 | 403,000 |
| 2007/12/18 | 1,522 | 1,568 | 1,517 | 1,542 | 405,500 |
| 2007/12/17 | 1,575 | 1,575 | 1,505 | 1,512 | 355,500 |
| 2007/12/14 | 1,583 | 1,617 | 1,576 | 1,580 | 398,600 |
| 2007/12/13 | 1,642 | 1,654 | 1,600 | 1,602 | 367,900 |
| 2007/12/12 | 1,651 | 1,685 | 1,635 | 1,680 | 247,100 |
| 2007/12/11 | 1,651 | 1,676 | 1,651 | 1,664 | 176,100 |
| 2007/12/10 | 1,654 | 1,668 | 1,632 | 1,638 | 151,900 |
| 2007/12/07 | 1,670 | 1,678 | 1,647 | 1,655 | 236,100 |
| 2007/12/06 | 1,686 | 1,686 | 1,631 | 1,663 | 366,800 |
| 2007/12/05 | 1,649 | 1,675 | 1,623 | 1,672 | 333,700 |
| 2007/12/04 | 1,639 | 1,661 | 1,634 | 1,650 | 308,300 |
| 2007/12/03 | 1,614 | 1,634 | 1,604 | 1,631 | 368,000 |
| 2007/11/30 | 1,606 | 1,612 | 1,592 | 1,592 | 389,000 |
| 2007/11/29 | 1,629 | 1,641 | 1,612 | 1,621 | 279,800 |
| 2007/11/28 | 1,616 | 1,618 | 1,577 | 1,602 | 255,400 |
| 2007/11/27 | 1,571 | 1,610 | 1,543 | 1,598 | 370,300 |
| 2007/11/26 | 1,602 | 1,610 | 1,561 | 1,571 | 277,600 |
| 2007/11/22 | 1,505 | 1,560 | 1,501 | 1,555 | 365,300 |
| 2007/11/21 | 1,570 | 1,586 | 1,537 | 1,541 | 250,500 |
| 2007/11/20 | 1,529 | 1,589 | 1,525 | 1,585 | 350,300 |
| 2007/11/19 | 1,592 | 1,612 | 1,580 | 1,589 | 279,300 |
| 2007/11/16 | 1,584 | 1,615 | 1,555 | 1,613 | 245,900 |
| 2007/11/15 | 1,630 | 1,633 | 1,603 | 1,610 | 155,900 |
| 2007/11/14 | 1,600 | 1,622 | 1,597 | 1,614 | 206,300 |
| 2007/11/13 | 1,582 | 1,590 | 1,529 | 1,580 | 444,300 |
| 2007/11/12 | 1,603 | 1,619 | 1,558 | 1,599 | 617,100 |
| 2007/11/09 | 1,712 | 1,713 | 1,661 | 1,673 | 444,500 |
| 2007/11/08 | 1,700 | 1,700 | 1,660 | 1,682 | 325,000 |
| 2007/11/07 | 1,770 | 1,770 | 1,706 | 1,710 | 301,800 |
| 2007/11/06 | 1,740 | 1,777 | 1,740 | 1,756 | 248,900 |
| 2007/11/05 | 1,790 | 1,790 | 1,739 | 1,755 | 276,400 |
| 2007/11/02 | 1,750 | 1,813 | 1,750 | 1,791 | 395,700 |
| 2007/11/01 | 1,803 | 1,819 | 1,757 | 1,779 | 461,300 |
| 2007/10/31 | 1,765 | 1,796 | 1,760 | 1,796 | 268,900 |
| 2007/10/30 | 1,765 | 1,793 | 1,755 | 1,790 | 266,800 |
| 2007/10/29 | 1,779 | 1,793 | 1,770 | 1,780 | 302,000 |
| 2007/10/26 | 1,760 | 1,775 | 1,727 | 1,771 | 225,300 |
| 2007/10/25 | 1,750 | 1,760 | 1,732 | 1,752 | 204,400 |
| 2007/10/24 | 1,761 | 1,778 | 1,726 | 1,726 | 276,200 |
| 2007/10/23 | 1,748 | 1,780 | 1,742 | 1,762 | 366,000 |
| 2007/10/22 | 1,750 | 1,770 | 1,741 | 1,755 | 508,200 |
| 2007/10/19 | 1,822 | 1,841 | 1,813 | 1,818 | 401,100 |
| 2007/10/18 | 1,831 | 1,915 | 1,824 | 1,912 | 383,500 |
| 2007/10/17 | 1,804 | 1,867 | 1,788 | 1,861 | 493,500 |
| 2007/10/16 | 1,834 | 1,849 | 1,806 | 1,818 | 329,200 |
| 2007/10/15 | 1,865 | 1,893 | 1,821 | 1,849 | 488,500 |
| 2007/10/12 | 1,880 | 1,962 | 1,870 | 1,920 | 613,100 |
| 2007/10/11 | 1,839 | 1,918 | 1,837 | 1,915 | 419,800 |
| 2007/10/10 | 1,825 | 1,850 | 1,825 | 1,835 | 239,400 |
| 2007/10/09 | 1,823 | 1,840 | 1,803 | 1,818 | 394,100 |
| 2007/10/05 | 1,790 | 1,856 | 1,789 | 1,850 | 498,300 |
| 2007/10/04 | 1,787 | 1,829 | 1,763 | 1,788 | 454,400 |
| 2007/10/03 | 1,782 | 1,819 | 1,775 | 1,804 | 201,000 |
| 2007/10/02 | 1,811 | 1,825 | 1,796 | 1,807 | 289,600 |
| 2007/10/01 | 1,811 | 1,835 | 1,804 | 1,823 | 221,500 |
| 2007/09/28 | 1,811 | 1,838 | 1,777 | 1,818 | 316,900 |
| 2007/09/27 | 1,780 | 1,833 | 1,770 | 1,822 | 354,100 |
| 2007/09/26 | 1,764 | 1,777 | 1,734 | 1,773 | 190,800 |
| 2007/09/25 | 1,701 | 1,706 | 1,675 | 1,704 | 291,500 |
| 2007/09/21 | 1,710 | 1,730 | 1,691 | 1,712 | 358,400 |
| 2007/09/20 | 1,793 | 1,794 | 1,760 | 1,770 | 313,900 |
| 2007/09/19 | 1,738 | 1,768 | 1,730 | 1,768 | 200,900 |
| 2007/09/18 | 1,721 | 1,732 | 1,683 | 1,699 | 248,000 |
| 2007/09/14 | 1,707 | 1,717 | 1,691 | 1,704 | 263,000 |
| 2007/09/13 | 1,759 | 1,759 | 1,680 | 1,690 | 287,900 |
| 2007/09/12 | 1,787 | 1,788 | 1,719 | 1,729 | 237,000 |
| 2007/09/11 | 1,774 | 1,796 | 1,746 | 1,787 | 190,500 |
| 2007/09/10 | 1,754 | 1,783 | 1,738 | 1,772 | 193,400 |
| 2007/09/07 | 1,790 | 1,793 | 1,762 | 1,773 | 206,800 |
| 2007/09/06 | 1,762 | 1,802 | 1,756 | 1,796 | 227,200 |
| 2007/09/05 | 1,822 | 1,833 | 1,769 | 1,772 | 486,200 |
| 2007/09/04 | 1,865 | 1,882 | 1,850 | 1,871 | 205,700 |
| 2007/09/03 | 1,913 | 1,936 | 1,886 | 1,923 | 155,700 |
| 2007/08/31 | 1,885 | 1,953 | 1,876 | 1,953 | 370,100 |
| 2007/08/30 | 1,836 | 1,882 | 1,810 | 1,870 | 284,400 |
| 2007/08/29 | 1,865 | 1,870 | 1,781 | 1,830 | 590,700 |
| 2007/08/28 | 1,902 | 1,905 | 1,886 | 1,895 | 438,900 |
| 2007/08/27 | 1,910 | 1,912 | 1,884 | 1,901 | 324,500 |
| 2007/08/24 | 1,850 | 1,881 | 1,846 | 1,870 | 627,200 |
| 2007/08/23 | 1,800 | 1,841 | 1,781 | 1,841 | 678,300 |
| 2007/08/22 | 1,790 | 1,814 | 1,758 | 1,773 | 972,100 |
| 2007/08/21 | 1,693 | 1,736 | 1,671 | 1,723 | 373,300 |
| 2007/08/20 | 1,748 | 1,748 | 1,655 | 1,663 | 438,800 |
| 2007/08/17 | 1,671 | 1,730 | 1,658 | 1,688 | 560,000 |
| 2007/08/16 | 1,653 | 1,671 | 1,612 | 1,646 | 323,700 |
| 2007/08/15 | 1,716 | 1,738 | 1,687 | 1,710 | 249,400 |
| 2007/08/14 | 1,780 | 1,782 | 1,716 | 1,758 | 307,000 |
| 2007/08/13 | 1,722 | 1,809 | 1,722 | 1,750 | 696,900 |
| 2007/08/10 | 1,600 | 1,687 | 1,557 | 1,677 | 1,153,900 |
| 2007/08/09 | 1,817 | 1,817 | 1,555 | 1,695 | 1,986,400 |
| 2007/08/08 | 1,862 | 1,878 | 1,837 | 1,847 | 529,500 |
| 2007/08/07 | 1,833 | 1,861 | 1,814 | 1,852 | 357,900 |
| 2007/08/06 | 1,851 | 1,865 | 1,842 | 1,863 | 249,000 |
| 2007/08/03 | 1,905 | 1,905 | 1,853 | 1,874 | 376,800 |
| 2007/08/02 | 1,916 | 1,921 | 1,884 | 1,907 | 433,100 |
| 2007/08/01 | 1,936 | 1,936 | 1,916 | 1,916 | 232,600 |
| 2007/07/31 | 1,960 | 1,960 | 1,925 | 1,942 | 294,600 |
| 2007/07/30 | 1,934 | 1,970 | 1,916 | 1,967 | 475,600 |
| 2007/07/27 | 1,820 | 1,946 | 1,820 | 1,945 | 642,100 |
| 2007/07/26 | 1,824 | 1,908 | 1,822 | 1,894 | 735,200 |
| 2007/07/25 | 1,755 | 1,852 | 1,746 | 1,823 | 458,200 |
| 2007/07/24 | 1,782 | 1,791 | 1,777 | 1,791 | 157,600 |
| 2007/07/23 | 1,811 | 1,811 | 1,771 | 1,778 | 223,100 |
| 2007/07/20 | 1,818 | 1,830 | 1,806 | 1,823 | 200,600 |
| 2007/07/19 | 1,820 | 1,820 | 1,802 | 1,806 | 206,600 |
| 2007/07/18 | 1,810 | 1,827 | 1,796 | 1,797 | 234,300 |
| 2007/07/17 | 1,835 | 1,850 | 1,817 | 1,830 | 120,900 |
| 2007/07/13 | 1,850 | 1,861 | 1,811 | 1,821 | 271,700 |
| 2007/07/12 | 1,830 | 1,855 | 1,820 | 1,848 | 472,400 |
| 2007/07/11 | 1,845 | 1,845 | 1,798 | 1,800 | 263,300 |
| 2007/07/10 | 1,860 | 1,861 | 1,831 | 1,834 | 325,200 |
| 2007/07/09 | 1,867 | 1,889 | 1,853 | 1,884 | 287,000 |
| 2007/07/06 | 1,870 | 1,870 | 1,852 | 1,866 | 194,700 |
| 2007/07/05 | 1,856 | 1,887 | 1,854 | 1,887 | 238,800 |
| 2007/07/04 | 1,858 | 1,859 | 1,831 | 1,856 | 290,000 |
| 2007/07/03 | 1,824 | 1,860 | 1,824 | 1,859 | 328,500 |
| 2007/07/02 | 1,836 | 1,863 | 1,826 | 1,841 | 345,400 |
| 2007/06/29 | 1,789 | 1,820 | 1,789 | 1,811 | 109,700 |
| 2007/06/28 | 1,812 | 1,812 | 1,785 | 1,807 | 132,500 |
| 2007/06/27 | 1,785 | 1,796 | 1,776 | 1,785 | 145,000 |
| 2007/06/26 | 1,835 | 1,844 | 1,780 | 1,787 | 407,200 |
| 2007/06/25 | 1,837 | 1,891 | 1,836 | 1,858 | 184,300 |
| 2007/06/22 | 1,844 | 1,869 | 1,843 | 1,860 | 201,800 |
| 2007/06/21 | 1,850 | 1,880 | 1,850 | 1,874 | 212,500 |
| 2007/06/20 | 1,878 | 1,898 | 1,868 | 1,870 | 190,800 |
| 2007/06/19 | 1,886 | 1,890 | 1,840 | 1,852 | 271,200 |
| 2007/06/18 | 1,900 | 1,914 | 1,890 | 1,911 | 284,000 |
| 2007/06/15 | 1,893 | 1,910 | 1,877 | 1,886 | 373,400 |
| 2007/06/14 | 1,848 | 1,889 | 1,832 | 1,887 | 424,100 |
| 2007/06/13 | 1,810 | 1,833 | 1,806 | 1,832 | 442,000 |
| 2007/06/12 | 1,796 | 1,816 | 1,787 | 1,810 | 680,800 |
| 2007/06/11 | 1,767 | 1,781 | 1,720 | 1,736 | 438,500 |
| 2007/06/08 | 1,792 | 1,810 | 1,773 | 1,781 | 435,100 |
| 2007/06/07 | 1,826 | 1,844 | 1,811 | 1,843 | 268,500 |
| 2007/06/06 | 1,813 | 1,844 | 1,810 | 1,832 | 376,200 |
| 2007/06/05 | 1,788 | 1,814 | 1,780 | 1,802 | 369,000 |
| 2007/06/04 | 1,830 | 1,840 | 1,782 | 1,786 | 362,500 |
| 2007/06/01 | 1,838 | 1,852 | 1,825 | 1,833 | 299,700 |
| 2007/05/31 | 1,846 | 1,861 | 1,831 | 1,848 | 283,500 |
| 2007/05/30 | 1,850 | 1,852 | 1,829 | 1,850 | 289,900 |
| 2007/05/29 | 1,820 | 1,843 | 1,808 | 1,841 | 383,400 |
| 2007/05/28 | 1,825 | 1,858 | 1,808 | 1,850 | 467,200 |
| 2007/05/25 | 1,794 | 1,794 | 1,752 | 1,779 | 341,600 |
| 2007/05/24 | 1,778 | 1,802 | 1,751 | 1,793 | 378,000 |
| 2007/05/23 | 1,838 | 1,838 | 1,795 | 1,797 | 480,500 |
| 2007/05/22 | 1,740 | 1,756 | 1,712 | 1,748 | 773,600 |
| 2007/05/21 | 1,725 | 1,733 | 1,707 | 1,715 | 317,900 |
| 2007/05/18 | 1,750 | 1,765 | 1,725 | 1,730 | 330,000 |
| 2007/05/17 | 1,810 | 1,829 | 1,774 | 1,780 | 443,900 |
| 2007/05/16 | 1,780 | 1,788 | 1,753 | 1,762 | 453,700 |
| 2007/05/15 | 1,803 | 1,828 | 1,762 | 1,780 | 545,800 |
| 2007/05/14 | 1,870 | 1,895 | 1,807 | 1,810 | 407,300 |
| 2007/05/11 | 1,820 | 1,922 | 1,820 | 1,877 | 869,800 |
| 2007/05/10 | 1,916 | 1,936 | 1,850 | 1,850 | 652,900 |
| 2007/05/09 | 1,927 | 1,939 | 1,859 | 1,891 | 488,100 |
| 2007/05/08 | 1,925 | 1,955 | 1,909 | 1,925 | 348,200 |
| 2007/05/07 | 1,907 | 1,936 | 1,889 | 1,925 | 315,000 |
| 2007/05/02 | 1,920 | 1,933 | 1,869 | 1,878 | 657,500 |
| 2007/05/01 | 1,975 | 1,975 | 1,926 | 1,934 | 302,000 |
| 2007/04/27 | 1,975 | 1,992 | 1,948 | 1,957 | 224,800 |
| 2007/04/26 | 1,978 | 1,983 | 1,942 | 1,964 | 340,500 |
| 2007/04/25 | 1,967 | 1,975 | 1,937 | 1,948 | 321,600 |
| 2007/04/24 | 1,924 | 1,989 | 1,924 | 1,987 | 409,300 |
| 2007/04/23 | 1,949 | 1,954 | 1,922 | 1,954 | 556,900 |
| 2007/04/20 | 1,911 | 1,945 | 1,892 | 1,940 | 1,746,500 |
| 2007/04/19 | 1,850 | 1,887 | 1,836 | 1,851 | 1,332,900 |
| 2007/04/18 | 1,736 | 1,790 | 1,715 | 1,779 | 500,900 |
| 2007/04/17 | 1,760 | 1,765 | 1,728 | 1,736 | 321,200 |
| 2007/04/16 | 1,778 | 1,799 | 1,764 | 1,773 | 241,800 |
| 2007/04/13 | 1,786 | 1,790 | 1,757 | 1,760 | 305,700 |
| 2007/04/12 | 1,800 | 1,814 | 1,780 | 1,796 | 394,600 |
| 2007/04/11 | 1,817 | 1,837 | 1,793 | 1,830 | 362,300 |
| 2007/04/10 | 1,823 | 1,837 | 1,815 | 1,829 | 236,700 |
| 2007/04/09 | 1,842 | 1,846 | 1,824 | 1,832 | 274,900 |
| 2007/04/06 | 1,869 | 1,878 | 1,822 | 1,845 | 337,300 |
| 2007/04/05 | 1,845 | 1,869 | 1,834 | 1,867 | 463,500 |
| 2007/04/04 | 1,820 | 1,854 | 1,792 | 1,850 | 535,500 |
| 2007/04/03 | 1,800 | 1,814 | 1,783 | 1,802 | 495,800 |
| 2007/04/02 | 1,829 | 1,840 | 1,796 | 1,805 | 338,900 |
| 2007/03/30 | 1,819 | 1,828 | 1,801 | 1,824 | 240,900 |
| 2007/03/29 | 1,796 | 1,796 | 1,753 | 1,795 | 390,300 |
| 2007/03/28 | 1,769 | 1,806 | 1,764 | 1,786 | 472,200 |
| 2007/03/27 | 1,815 | 1,833 | 1,783 | 1,799 | 303,200 |
| 2007/03/27 | 1 -> 2.00 分割 | ||||
| 2007/03/26 | 3,700 | 3,700 | 3,610 | 3,660 | 161,400 |
| 2007/03/23 | 3,710 | 3,710 | 3,640 | 3,680 | 171,400 |
| 2007/03/22 | 3,600 | 3,630 | 3,590 | 3,610 | 129,200 |
| 2007/03/20 | 3,510 | 3,570 | 3,500 | 3,550 | 174,900 |
| 2007/03/19 | 3,550 | 3,550 | 3,430 | 3,460 | 185,500 |
| 2007/03/16 | 3,600 | 3,620 | 3,540 | 3,550 | 107,500 |
| 2007/03/15 | 3,630 | 3,650 | 3,590 | 3,590 | 110,100 |
| 2007/03/14 | 3,640 | 3,680 | 3,630 | 3,630 | 112,300 |
| 2007/03/13 | 3,640 | 3,720 | 3,640 | 3,690 | 144,600 |
| 2007/03/12 | 3,660 | 3,690 | 3,620 | 3,640 | 167,500 |
| 2007/03/09 | 3,640 | 3,660 | 3,640 | 3,650 | 133,100 |
| 2007/03/08 | 3,610 | 3,680 | 3,610 | 3,680 | 102,700 |
| 2007/03/07 | 3,660 | 3,710 | 3,580 | 3,580 | 114,000 |
| 2007/03/06 | 3,600 | 3,650 | 3,550 | 3,650 | 139,500 |
| 2007/03/05 | 3,780 | 3,790 | 3,580 | 3,600 | 144,500 |
| 2007/03/02 | 3,840 | 3,870 | 3,800 | 3,820 | 82,100 |
| 2007/03/01 | 3,930 | 3,960 | 3,840 | 3,860 | 102,200 |
| 2007/02/28 | 3,930 | 3,950 | 3,870 | 3,910 | 95,200 |
| 2007/02/27 | 4,060 | 4,070 | 4,010 | 4,030 | 49,500 |
| 2007/02/26 | 4,130 | 4,140 | 4,040 | 4,050 | 62,800 |
| 2007/02/23 | 4,040 | 4,090 | 4,030 | 4,050 | 73,700 |
| 2007/02/22 | 4,060 | 4,070 | 4,010 | 4,040 | 77,300 |
| 2007/02/21 | 4,060 | 4,090 | 4,040 | 4,050 | 56,100 |
| 2007/02/20 | 4,100 | 4,100 | 4,050 | 4,080 | 32,900 |
| 2007/02/19 | 4,070 | 4,130 | 4,060 | 4,110 | 52,400 |
| 2007/02/16 | 4,070 | 4,100 | 4,030 | 4,060 | 43,500 |
| 2007/02/15 | 4,050 | 4,120 | 4,020 | 4,110 | 107,400 |
| 2007/02/14 | 4,010 | 4,030 | 3,980 | 4,000 | 80,900 |
| 2007/02/13 | 4,070 | 4,070 | 4,000 | 4,010 | 51,000 |
| 2007/02/09 | 4,040 | 4,110 | 4,010 | 4,070 | 139,500 |
| 2007/02/08 | 4,080 | 4,170 | 4,080 | 4,090 | 94,700 |
| 2007/02/07 | 4,230 | 4,250 | 4,090 | 4,120 | 173,500 |
| 2007/02/06 | 4,300 | 4,320 | 4,250 | 4,260 | 106,800 |
| 2007/02/05 | 4,300 | 4,300 | 4,240 | 4,280 | 92,000 |
| 2007/02/02 | 4,290 | 4,300 | 4,240 | 4,270 | 123,400 |
| 2007/02/01 | 4,240 | 4,290 | 4,210 | 4,250 | 126,700 |
| 2007/01/31 | 4,300 | 4,320 | 4,160 | 4,190 | 239,900 |
| 2007/01/30 | 4,140 | 4,330 | 4,080 | 4,260 | 546,600 |
| 2007/01/29 | 4,110 | 4,110 | 4,020 | 4,070 | 129,200 |
| 2007/01/26 | 4,040 | 4,090 | 4,000 | 4,060 | 127,900 |
| 2007/01/25 | 4,100 | 4,130 | 4,030 | 4,030 | 65,600 |
| 2007/01/24 | 4,180 | 4,200 | 4,080 | 4,120 | 135,900 |
| 2007/01/23 | 4,200 | 4,230 | 4,180 | 4,200 | 141,900 |
| 2007/01/22 | 4,170 | 4,190 | 4,120 | 4,170 | 52,500 |
| 2007/01/19 | 4,200 | 4,200 | 4,120 | 4,160 | 113,400 |
| 2007/01/18 | 4,210 | 4,240 | 4,170 | 4,200 | 249,400 |
| 2007/01/17 | 3,950 | 4,020 | 3,890 | 4,010 | 136,900 |
| 2007/01/16 | 3,900 | 3,930 | 3,840 | 3,920 | 136,400 |
| 2007/01/15 | 3,960 | 3,990 | 3,890 | 3,910 | 197,100 |
| 2007/01/12 | 3,950 | 3,960 | 3,910 | 3,940 | 227,900 |
| 2007/01/11 | 3,890 | 3,940 | 3,890 | 3,910 | 303,300 |
| 2007/01/10 | 3,910 | 3,920 | 3,870 | 3,870 | 216,500 |
| 2007/01/09 | 3,890 | 3,930 | 3,860 | 3,900 | 216,300 |
| 2007/01/05 | 3,900 | 3,900 | 3,850 | 3,880 | 176,200 |
| 2007/01/04 | 3,790 | 3,850 | 3,780 | 3,850 | 112,400 |