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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,778 | 1,819 | 1,760 | 1,806 | 10,700 |
| 2024/04/17 | 1,786 | 1,806 | 1,760 | 1,790 | 10,900 |
| 2024/04/16 | 1,772 | 1,811 | 1,772 | 1,786 | 10,100 |
| 2024/04/15 | 1,782 | 1,827 | 1,761 | 1,810 | 15,300 |
| 2024/04/12 | 1,836 | 1,856 | 1,800 | 1,800 | 10,900 |
| 2024/04/11 | 1,827 | 1,840 | 1,800 | 1,819 | 7,400 |
| 2024/04/10 | 1,794 | 1,848 | 1,790 | 1,848 | 26,200 |
| 2024/04/09 | 1,756 | 1,794 | 1,747 | 1,794 | 10,100 |
| 2024/04/08 | 1,704 | 1,749 | 1,704 | 1,743 | 15,100 |
| 2024/04/05 | 1,703 | 1,720 | 1,689 | 1,691 | 20,000 |
| 2024/04/04 | 1,711 | 1,745 | 1,706 | 1,743 | 11,100 |
| 2024/04/03 | 1,692 | 1,731 | 1,670 | 1,705 | 17,400 |
| 2024/04/02 | 1,760 | 1,762 | 1,707 | 1,707 | 30,200 |
| 2024/04/01 | 1,857 | 1,880 | 1,752 | 1,764 | 36,100 |
| 2024/03/29 | 1,844 | 1,872 | 1,817 | 1,857 | 18,300 |
| 2024/03/28 | 1,800 | 1,893 | 1,781 | 1,826 | 30,000 |
| 2024/03/27 | 1,880 | 1,920 | 1,808 | 1,808 | 47,700 |
| 2024/03/26 | 1,873 | 1,880 | 1,810 | 1,880 | 29,200 |
| 2024/03/25 | 1,880 | 1,896 | 1,850 | 1,885 | 35,900 |
| 2024/03/22 | 1,857 | 1,889 | 1,824 | 1,880 | 41,400 |
| 2024/03/21 | 1,856 | 1,875 | 1,821 | 1,839 | 37,500 |
| 2024/03/19 | 1,808 | 1,836 | 1,776 | 1,823 | 38,400 |
| 2024/03/18 | 1,752 | 1,812 | 1,750 | 1,794 | 40,400 |
| 2024/03/15 | 1,717 | 1,744 | 1,715 | 1,744 | 10,100 |
| 2024/03/14 | 1,720 | 1,743 | 1,693 | 1,726 | 18,900 |
| 2024/03/13 | 1,762 | 1,766 | 1,707 | 1,708 | 19,600 |
| 2024/03/12 | 1,694 | 1,740 | 1,681 | 1,740 | 32,300 |
| 2024/03/11 | 1,794 | 1,800 | 1,694 | 1,714 | 54,700 |
| 2024/03/08 | 1,743 | 1,830 | 1,743 | 1,828 | 25,600 |
| 2024/03/07 | 1,799 | 1,836 | 1,739 | 1,761 | 48,000 |
| 2024/03/06 | 1,741 | 1,796 | 1,720 | 1,781 | 24,600 |
| 2024/03/05 | 1,841 | 1,841 | 1,662 | 1,741 | 113,300 |
| 2024/03/04 | 1,778 | 1,841 | 1,762 | 1,834 | 45,300 |
| 2024/03/01 | 1,760 | 1,799 | 1,733 | 1,775 | 28,300 |
| 2024/02/29 | 1,796 | 1,800 | 1,759 | 1,777 | 39,300 |
| 2024/02/28 | 1,815 | 1,858 | 1,792 | 1,807 | 29,300 |
| 2024/02/27 | 1,807 | 1,842 | 1,791 | 1,811 | 33,700 |
| 2024/02/26 | 1,811 | 1,856 | 1,791 | 1,818 | 59,600 |
| 2024/02/22 | 1,849 | 1,859 | 1,802 | 1,810 | 82,000 |
| 2024/02/21 | 1,847 | 1,875 | 1,807 | 1,830 | 68,400 |
| 2024/02/20 | 1,840 | 2,000 | 1,817 | 1,902 | 226,200 |
| 2024/02/19 | 1,706 | 1,800 | 1,678 | 1,777 | 96,300 |
| 2024/02/16 | 1,630 | 1,742 | 1,572 | 1,727 | 130,700 |
| 2024/02/15 | 1,699 | 1,728 | 1,639 | 1,640 | 109,800 |
| 2024/02/14 | 1,780 | 1,845 | 1,685 | 1,689 | 415,900 |
| 2024/02/13 | 1,677 | 1,677 | 1,677 | 1,677 | 22,500 |
| 2024/02/09 | 1,385 | 1,420 | 1,360 | 1,377 | 82,800 |
| 2024/02/08 | 1,379 | 1,386 | 1,339 | 1,380 | 35,500 |
| 2024/02/07 | 1,365 | 1,390 | 1,355 | 1,370 | 15,600 |
| 2024/02/06 | 1,408 | 1,408 | 1,360 | 1,376 | 25,800 |
| 2024/02/05 | 1,401 | 1,434 | 1,386 | 1,419 | 29,600 |
| 2024/02/02 | 1,400 | 1,401 | 1,380 | 1,400 | 19,800 |
| 2024/02/01 | 1,426 | 1,426 | 1,389 | 1,389 | 20,000 |
| 2024/01/31 | 1,427 | 1,449 | 1,415 | 1,438 | 16,400 |
| 2024/01/30 | 1,420 | 1,432 | 1,410 | 1,427 | 14,800 |
| 2024/01/29 | 1,437 | 1,459 | 1,420 | 1,420 | 26,100 |
| 2024/01/26 | 1,437 | 1,460 | 1,426 | 1,443 | 33,700 |
| 2024/01/25 | 1,396 | 1,464 | 1,380 | 1,447 | 62,200 |
| 2024/01/24 | 1,390 | 1,400 | 1,358 | 1,375 | 32,500 |
| 2024/01/23 | 1,388 | 1,420 | 1,370 | 1,398 | 30,200 |
| 2024/01/22 | 1,425 | 1,426 | 1,373 | 1,393 | 58,200 |
| 2024/01/19 | 1,394 | 1,447 | 1,384 | 1,426 | 47,900 |
| 2024/01/18 | 1,401 | 1,406 | 1,366 | 1,384 | 23,200 |
| 2024/01/17 | 1,370 | 1,415 | 1,361 | 1,395 | 49,500 |
| 2024/01/16 | 1,357 | 1,368 | 1,334 | 1,368 | 24,200 |
| 2024/01/15 | 1,311 | 1,347 | 1,298 | 1,347 | 22,700 |
| 2024/01/12 | 1,350 | 1,370 | 1,322 | 1,322 | 26,300 |
| 2024/01/11 | 1,363 | 1,363 | 1,329 | 1,355 | 30,100 |
| 2024/01/10 | 1,365 | 1,374 | 1,335 | 1,346 | 33,700 |
| 2024/01/09 | 1,343 | 1,375 | 1,313 | 1,375 | 66,000 |
| 2024/01/05 | 1,328 | 1,329 | 1,299 | 1,329 | 35,000 |
| 2024/01/04 | 1,313 | 1,363 | 1,301 | 1,315 | 117,600 |
| 2023/12/29 | 1,290 | 1,339 | 1,290 | 1,300 | 176,400 |
| 2023/12/28 | 1,228 | 1,280 | 1,224 | 1,278 | 122,300 |
| 2023/12/27 | 1,230 | 1,239 | 1,210 | 1,228 | 70,900 |
| 2023/12/26 | 1,186 | 1,249 | 1,186 | 1,215 | 145,000 |
| 2023/12/25 | 1,134 | 1,174 | 1,130 | 1,151 | 22,500 |
| 2023/12/22 | 1,139 | 1,169 | 1,139 | 1,141 | 13,200 |
| 2023/12/21 | 1,137 | 1,156 | 1,136 | 1,139 | 14,900 |
| 2023/12/20 | 1,173 | 1,173 | 1,143 | 1,147 | 16,800 |
| 2023/12/19 | 1,174 | 1,185 | 1,163 | 1,174 | 9,400 |
| 2023/12/18 | 1,187 | 1,197 | 1,118 | 1,184 | 33,400 |
| 2023/12/15 | 1,170 | 1,195 | 1,158 | 1,180 | 14,000 |
| 2023/12/14 | 1,205 | 1,209 | 1,170 | 1,171 | 19,100 |
| 2023/12/13 | 1,189 | 1,207 | 1,174 | 1,205 | 16,000 |
| 2023/12/12 | 1,171 | 1,210 | 1,170 | 1,197 | 36,900 |
| 2023/12/11 | 1,148 | 1,188 | 1,131 | 1,188 | 27,200 |
| 2023/12/08 | 1,179 | 1,179 | 1,070 | 1,097 | 80,200 |
| 2023/12/07 | 1,204 | 1,205 | 1,182 | 1,182 | 21,000 |
| 2023/12/06 | 1,206 | 1,215 | 1,198 | 1,198 | 15,600 |
| 2023/12/05 | 1,200 | 1,211 | 1,197 | 1,205 | 27,200 |
| 2023/12/04 | 1,195 | 1,195 | 1,175 | 1,195 | 12,800 |
| 2023/12/01 | 1,210 | 1,213 | 1,174 | 1,181 | 24,300 |
| 2023/11/30 | 1,213 | 1,218 | 1,201 | 1,210 | 12,200 |
| 2023/11/29 | 1,220 | 1,230 | 1,207 | 1,217 | 37,900 |
| 2023/11/28 | 1,192 | 1,219 | 1,188 | 1,214 | 30,500 |
| 2023/11/27 | 1,131 | 1,223 | 1,124 | 1,191 | 108,100 |
| 2023/11/24 | 1,149 | 1,160 | 1,112 | 1,112 | 31,500 |
| 2023/11/22 | 1,144 | 1,186 | 1,143 | 1,160 | 19,600 |
| 2023/11/21 | 1,170 | 1,170 | 1,122 | 1,134 | 16,400 |
| 2023/11/20 | 1,195 | 1,200 | 1,162 | 1,166 | 19,800 |
| 2023/11/17 | 1,100 | 1,212 | 1,099 | 1,200 | 102,800 |
| 2023/11/16 | 1,076 | 1,099 | 1,063 | 1,099 | 26,300 |
| 2023/11/15 | 1,119 | 1,119 | 1,061 | 1,061 | 49,900 |
| 2023/11/14 | 1,120 | 1,125 | 1,060 | 1,119 | 174,000 |
| 2023/11/13 | 1,079 | 1,079 | 1,067 | 1,079 | 128,000 |
| 2023/11/10 | 917 | 929 | 917 | 929 | 4,100 |
| 2023/11/09 | 912 | 926 | 912 | 924 | 800 |
| 2023/11/08 | 948 | 948 | 915 | 917 | 1,900 |
| 2023/11/07 | 939 | 939 | 926 | 936 | 1,100 |
| 2023/11/06 | 949 | 950 | 945 | 945 | 2,500 |
| 2023/11/02 | 944 | 951 | 942 | 942 | 3,200 |
| 2023/11/01 | 908 | 949 | 908 | 942 | 8,300 |
| 2023/10/31 | 892 | 903 | 892 | 900 | 4,600 |
| 2023/10/30 | 909 | 909 | 890 | 892 | 13,500 |
| 2023/10/27 | 911 | 913 | 909 | 913 | 5,600 |
| 2023/10/26 | 926 | 926 | 911 | 911 | 7,100 |
| 2023/10/25 | 922 | 934 | 922 | 927 | 1,700 |
| 2023/10/24 | 926 | 933 | 886 | 929 | 19,700 |
| 2023/10/23 | 935 | 935 | 927 | 927 | 3,800 |
| 2023/10/20 | 937 | 940 | 933 | 935 | 3,300 |
| 2023/10/19 | 932 | 937 | 932 | 937 | 1,400 |
| 2023/10/18 | 939 | 949 | 917 | 949 | 7,500 |
| 2023/10/17 | 939 | 939 | 936 | 939 | 1,700 |
| 2023/10/16 | 936 | 943 | 930 | 938 | 8,100 |
| 2023/10/13 | 961 | 967 | 951 | 951 | 1,800 |
| 2023/10/12 | 974 | 974 | 965 | 966 | 1,400 |
| 2023/10/11 | 973 | 974 | 966 | 974 | 3,300 |
| 2023/10/10 | 970 | 972 | 961 | 971 | 2,800 |
| 2023/10/06 | 973 | 973 | 973 | 973 | 100 |
| 2023/10/05 | 951 | 973 | 951 | 973 | 2,300 |
| 2023/10/04 | 985 | 985 | 945 | 950 | 11,300 |
| 2023/10/03 | 1,000 | 1,001 | 987 | 987 | 3,300 |
| 2023/10/02 | 983 | 1,007 | 983 | 1,000 | 5,500 |
| 2023/09/29 | 978 | 982 | 977 | 982 | 3,700 |
| 2023/09/28 | 974 | 987 | 974 | 978 | 3,300 |
| 2023/09/27 | 980 | 990 | 973 | 990 | 25,400 |
| 2023/09/26 | 998 | 998 | 980 | 982 | 11,300 |
| 2023/09/25 | 1,001 | 1,001 | 991 | 998 | 4,200 |
| 2023/09/22 | 991 | 995 | 980 | 986 | 6,700 |
| 2023/09/21 | 992 | 997 | 992 | 997 | 800 |
| 2023/09/20 | 995 | 998 | 991 | 991 | 1,100 |
| 2023/09/19 | 988 | 1,000 | 985 | 994 | 7,200 |
| 2023/09/15 | 973 | 985 | 972 | 985 | 6,800 |
| 2023/09/14 | 971 | 977 | 970 | 972 | 5,300 |
| 2023/09/13 | 984 | 988 | 983 | 983 | 2,100 |
| 2023/09/12 | 988 | 988 | 980 | 980 | 2,300 |
| 2023/09/11 | 985 | 985 | 976 | 976 | 4,400 |
| 2023/09/08 | 985 | 989 | 981 | 981 | 2,500 |
| 2023/09/07 | 974 | 990 | 974 | 985 | 3,100 |
| 2023/09/06 | 972 | 985 | 972 | 983 | 2,000 |
| 2023/09/05 | 975 | 985 | 970 | 971 | 5,200 |
| 2023/09/04 | 960 | 990 | 958 | 975 | 4,600 |
| 2023/09/01 | 954 | 961 | 954 | 959 | 1,400 |
| 2023/08/31 | 951 | 959 | 951 | 954 | 1,000 |
| 2023/08/30 | 945 | 955 | 942 | 955 | 5,200 |
| 2023/08/29 | 936 | 954 | 936 | 945 | 1,600 |
| 2023/08/28 | 952 | 960 | 936 | 936 | 5,800 |
| 2023/08/25 | 936 | 951 | 936 | 951 | 1,400 |
| 2023/08/24 | 953 | 963 | 930 | 933 | 8,500 |
| 2023/08/23 | 940 | 953 | 938 | 953 | 1,500 |
| 2023/08/22 | 930 | 943 | 930 | 940 | 2,000 |
| 2023/08/21 | 910 | 936 | 910 | 928 | 10,100 |
| 2023/08/18 | 934 | 938 | 912 | 923 | 27,000 |
| 2023/08/17 | 970 | 972 | 920 | 945 | 20,100 |
| 2023/08/16 | 994 | 994 | 970 | 970 | 5,400 |
| 2023/08/15 | 1,005 | 1,005 | 984 | 994 | 7,400 |
| 2023/08/14 | 970 | 1,013 | 970 | 999 | 22,300 |
| 2023/08/10 | 992 | 1,020 | 970 | 1,009 | 20,800 |
| 2023/08/09 | 1,004 | 1,004 | 992 | 995 | 5,600 |
| 2023/08/08 | 994 | 1,005 | 992 | 998 | 3,100 |
| 2023/08/07 | 1,003 | 1,008 | 993 | 993 | 5,900 |
| 2023/08/04 | 1,003 | 1,006 | 1,003 | 1,006 | 400 |
| 2023/08/03 | 1,001 | 1,006 | 1,001 | 1,006 | 2,200 |
| 2023/08/02 | 1,010 | 1,010 | 1,001 | 1,001 | 4,900 |
| 2023/08/01 | 1,017 | 1,017 | 1,008 | 1,017 | 3,400 |
| 2023/07/31 | 1,009 | 1,017 | 1,003 | 1,017 | 5,900 |
| 2023/07/28 | 1,008 | 1,008 | 993 | 1,002 | 8,600 |
| 2023/07/27 | 996 | 1,007 | 996 | 1,007 | 12,000 |
| 2023/07/26 | 1,006 | 1,006 | 995 | 1,001 | 10,400 |
| 2023/07/25 | 1,012 | 1,012 | 1,000 | 1,006 | 4,300 |
| 2023/07/24 | 1,010 | 1,012 | 1,006 | 1,007 | 16,000 |
| 2023/07/21 | 1,008 | 1,010 | 1,000 | 1,010 | 4,000 |
| 2023/07/20 | 995 | 1,009 | 995 | 1,009 | 5,300 |
| 2023/07/19 | 1,009 | 1,009 | 998 | 1,000 | 4,600 |
| 2023/07/18 | 998 | 1,010 | 997 | 1,005 | 7,900 |
| 2023/07/14 | 1,025 | 1,029 | 999 | 999 | 7,900 |
| 2023/07/13 | 1,009 | 1,025 | 996 | 1,025 | 16,800 |
| 2023/07/12 | 1,013 | 1,030 | 1,000 | 1,010 | 20,800 |
| 2023/07/11 | 969 | 1,000 | 969 | 1,000 | 33,000 |
| 2023/07/10 | 952 | 970 | 952 | 967 | 7,700 |
| 2023/07/07 | 948 | 951 | 930 | 951 | 12,600 |
| 2023/07/06 | 970 | 970 | 950 | 950 | 5,200 |
| 2023/07/05 | 970 | 973 | 964 | 970 | 11,700 |
| 2023/07/04 | 970 | 970 | 961 | 970 | 8,700 |
| 2023/07/03 | 948 | 977 | 948 | 956 | 21,100 |
| 2023/06/30 | 944 | 954 | 943 | 948 | 2,900 |
| 2023/06/29 | 964 | 964 | 941 | 943 | 5,200 |
| 2023/06/28 | 966 | 970 | 964 | 967 | 2,300 |
| 2023/06/27 | 967 | 970 | 956 | 961 | 6,800 |