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 |
|---|---|---|---|---|---|
| 2018/12/28 | 976 | 1,040 | 976 | 1,028 | 91,600 |
| 2018/12/27 | 971 | 1,013 | 951 | 990 | 103,500 |
| 2018/12/26 | 900 | 942 | 892 | 917 | 77,200 |
| 2018/12/25 | 897 | 921 | 866 | 868 | 149,700 |
| 2018/12/21 | 971 | 987 | 920 | 947 | 76,400 |
| 2018/12/20 | 999 | 1,011 | 971 | 974 | 49,400 |
| 2018/12/19 | 1,001 | 1,030 | 997 | 1,007 | 29,800 |
| 2018/12/18 | 1,006 | 1,032 | 998 | 1,001 | 72,600 |
| 2018/12/17 | 1,038 | 1,053 | 1,019 | 1,033 | 41,500 |
| 2018/12/14 | 1,077 | 1,093 | 1,052 | 1,057 | 39,200 |
| 2018/12/13 | 1,037 | 1,077 | 1,030 | 1,068 | 47,600 |
| 2018/12/12 | 990 | 1,039 | 985 | 1,036 | 46,800 |
| 2018/12/11 | 1,018 | 1,026 | 984 | 986 | 45,500 |
| 2018/12/10 | 1,039 | 1,049 | 1,015 | 1,017 | 54,200 |
| 2018/12/07 | 1,043 | 1,067 | 1,034 | 1,049 | 29,200 |
| 2018/12/06 | 1,058 | 1,067 | 1,023 | 1,038 | 58,400 |
| 2018/12/05 | 1,050 | 1,088 | 1,030 | 1,062 | 47,700 |
| 2018/12/04 | 1,093 | 1,108 | 1,063 | 1,063 | 66,000 |
| 2018/12/03 | 1,039 | 1,089 | 1,037 | 1,089 | 64,200 |
| 2018/11/30 | 1,036 | 1,036 | 1,007 | 1,024 | 52,300 |
| 2018/11/29 | 1,045 | 1,068 | 1,044 | 1,047 | 26,500 |
| 2018/11/28 | 1,035 | 1,053 | 1,035 | 1,036 | 27,100 |
| 2018/11/27 | 1,054 | 1,074 | 1,037 | 1,057 | 32,400 |
| 2018/11/26 | 1,052 | 1,065 | 1,032 | 1,047 | 26,500 |
| 2018/11/22 | 1,030 | 1,059 | 1,028 | 1,051 | 37,900 |
| 2018/11/21 | 1,027 | 1,039 | 1,010 | 1,024 | 42,500 |
| 2018/11/20 | 1,034 | 1,058 | 1,034 | 1,055 | 41,600 |
| 2018/11/19 | 1,045 | 1,067 | 1,024 | 1,062 | 72,500 |
| 2018/11/16 | 1,057 | 1,089 | 1,043 | 1,058 | 82,200 |
| 2018/11/15 | 1,073 | 1,083 | 1,056 | 1,066 | 43,700 |
| 2018/11/14 | 1,098 | 1,119 | 1,069 | 1,078 | 42,400 |
| 2018/11/13 | 1,065 | 1,128 | 1,065 | 1,102 | 83,600 |
| 2018/11/12 | 1,116 | 1,150 | 1,096 | 1,104 | 76,400 |
| 2018/11/09 | 1,130 | 1,136 | 1,110 | 1,111 | 48,000 |
| 2018/11/08 | 1,152 | 1,158 | 1,135 | 1,144 | 49,200 |
| 2018/11/07 | 1,121 | 1,150 | 1,114 | 1,129 | 53,400 |
| 2018/11/06 | 1,155 | 1,159 | 1,116 | 1,133 | 47,100 |
| 2018/11/05 | 1,113 | 1,165 | 1,106 | 1,152 | 68,100 |
| 2018/11/02 | 1,140 | 1,160 | 1,116 | 1,136 | 102,700 |
| 2018/11/01 | 1,072 | 1,150 | 1,072 | 1,145 | 165,200 |
| 2018/10/31 | 1,044 | 1,089 | 1,025 | 1,089 | 201,700 |
| 2018/10/30 | 939 | 1,044 | 928 | 1,044 | 260,100 |
| 2018/10/29 | 942 | 960 | 892 | 894 | 101,700 |
| 2018/10/26 | 988 | 994 | 922 | 938 | 83,300 |
| 2018/10/25 | 992 | 1,002 | 962 | 969 | 86,800 |
| 2018/10/24 | 1,049 | 1,062 | 1,015 | 1,030 | 46,900 |
| 2018/10/23 | 1,075 | 1,082 | 1,046 | 1,054 | 36,300 |
| 2018/10/22 | 1,074 | 1,107 | 1,070 | 1,086 | 57,600 |
| 2018/10/19 | 1,042 | 1,067 | 1,034 | 1,060 | 27,100 |
| 2018/10/18 | 1,050 | 1,073 | 1,043 | 1,070 | 42,600 |
| 2018/10/17 | 1,052 | 1,066 | 1,038 | 1,040 | 23,900 |
| 2018/10/16 | 1,008 | 1,036 | 1,001 | 1,034 | 31,700 |
| 2018/10/15 | 1,061 | 1,061 | 1,018 | 1,020 | 27,300 |
| 2018/10/12 | 994 | 1,054 | 994 | 1,052 | 41,400 |
| 2018/10/11 | 990 | 1,002 | 977 | 996 | 127,100 |
| 2018/10/10 | 1,051 | 1,064 | 1,012 | 1,044 | 51,300 |
| 2018/10/09 | 1,065 | 1,065 | 1,046 | 1,052 | 45,400 |
| 2018/10/05 | 1,096 | 1,100 | 1,070 | 1,078 | 70,200 |
| 2018/10/04 | 1,133 | 1,157 | 1,098 | 1,114 | 66,500 |
| 2018/10/03 | 1,163 | 1,177 | 1,130 | 1,134 | 70,300 |
| 2018/10/02 | 1,171 | 1,185 | 1,154 | 1,157 | 36,900 |
| 2018/10/01 | 1,188 | 1,199 | 1,166 | 1,183 | 50,800 |
| 2018/09/28 | 1,220 | 1,240 | 1,197 | 1,200 | 67,400 |
| 2018/09/27 | 1,196 | 1,221 | 1,172 | 1,204 | 84,300 |
| 2018/09/26 | 1,206 | 1,234 | 1,189 | 1,196 | 145,500 |
| 2018/09/25 | 1,163 | 1,190 | 1,139 | 1,188 | 114,400 |
| 2018/09/21 | 1,125 | 1,165 | 1,125 | 1,162 | 92,500 |
| 2018/09/20 | 1,142 | 1,143 | 1,103 | 1,111 | 29,000 |
| 2018/09/19 | 1,091 | 1,135 | 1,084 | 1,131 | 42,500 |
| 2018/09/18 | 1,077 | 1,091 | 1,060 | 1,080 | 20,000 |
| 2018/09/14 | 1,083 | 1,083 | 1,065 | 1,077 | 18,000 |
| 2018/09/13 | 1,066 | 1,083 | 1,057 | 1,068 | 24,100 |
| 2018/09/12 | 1,099 | 1,103 | 1,061 | 1,070 | 40,900 |
| 2018/09/11 | 1,084 | 1,104 | 1,062 | 1,098 | 23,300 |
| 2018/09/10 | 1,055 | 1,083 | 1,055 | 1,074 | 15,600 |
| 2018/09/07 | 1,060 | 1,079 | 1,053 | 1,072 | 16,700 |
| 2018/09/06 | 1,098 | 1,119 | 1,067 | 1,074 | 41,600 |
| 2018/09/05 | 1,122 | 1,149 | 1,111 | 1,120 | 22,600 |
| 2018/09/04 | 1,100 | 1,143 | 1,100 | 1,138 | 21,700 |
| 2018/09/03 | 1,163 | 1,165 | 1,109 | 1,119 | 45,500 |
| 2018/08/31 | 1,174 | 1,189 | 1,159 | 1,161 | 35,100 |
| 2018/08/30 | 1,150 | 1,196 | 1,150 | 1,190 | 90,000 |
| 2018/08/29 | 1,130 | 1,174 | 1,130 | 1,147 | 58,200 |
| 2018/08/28 | 1,163 | 1,170 | 1,126 | 1,130 | 41,500 |
| 2018/08/27 | 1,137 | 1,164 | 1,137 | 1,152 | 40,600 |
| 2018/08/24 | 1,109 | 1,144 | 1,102 | 1,137 | 49,600 |
| 2018/08/23 | 1,093 | 1,130 | 1,090 | 1,106 | 56,100 |
| 2018/08/22 | 1,067 | 1,100 | 1,055 | 1,093 | 45,700 |
| 2018/08/21 | 1,066 | 1,074 | 1,048 | 1,065 | 52,600 |
| 2018/08/20 | 1,085 | 1,108 | 1,068 | 1,068 | 71,400 |
| 2018/08/17 | 1,023 | 1,065 | 1,023 | 1,061 | 64,000 |
| 2018/08/16 | 1,010 | 1,033 | 993 | 1,010 | 82,100 |
| 2018/08/15 | 1,060 | 1,060 | 1,024 | 1,027 | 48,000 |
| 2018/08/14 | 1,022 | 1,062 | 1,021 | 1,051 | 48,500 |
| 2018/08/13 | 1,040 | 1,043 | 1,000 | 1,024 | 151,200 |
| 2018/08/10 | 1,086 | 1,095 | 1,052 | 1,060 | 58,000 |
| 2018/08/09 | 1,100 | 1,106 | 1,082 | 1,088 | 37,100 |
| 2018/08/08 | 1,083 | 1,120 | 1,081 | 1,111 | 73,500 |
| 2018/08/07 | 1,080 | 1,100 | 1,072 | 1,081 | 42,700 |
| 2018/08/06 | 1,081 | 1,112 | 1,080 | 1,089 | 116,900 |
| 2018/08/03 | 1,182 | 1,191 | 1,126 | 1,126 | 104,800 |
| 2018/08/02 | 1,200 | 1,219 | 1,185 | 1,186 | 77,000 |
| 2018/08/01 | 1,249 | 1,275 | 1,181 | 1,202 | 248,800 |
| 2018/07/31 | 1,185 | 1,208 | 1,165 | 1,198 | 62,500 |
| 2018/07/30 | 1,227 | 1,227 | 1,188 | 1,194 | 51,200 |
| 2018/07/27 | 1,229 | 1,236 | 1,217 | 1,230 | 44,700 |
| 2018/07/26 | 1,220 | 1,231 | 1,199 | 1,222 | 57,600 |
| 2018/07/25 | 1,206 | 1,239 | 1,196 | 1,222 | 90,900 |
| 2018/07/24 | 1,208 | 1,209 | 1,180 | 1,207 | 52,200 |
| 2018/07/23 | 1,168 | 1,207 | 1,162 | 1,198 | 55,600 |
| 2018/07/20 | 1,173 | 1,180 | 1,133 | 1,154 | 65,900 |
| 2018/07/19 | 1,152 | 1,214 | 1,152 | 1,185 | 115,700 |
| 2018/07/18 | 1,121 | 1,152 | 1,118 | 1,144 | 53,300 |
| 2018/07/17 | 1,139 | 1,145 | 1,116 | 1,120 | 49,500 |
| 2018/07/13 | 1,179 | 1,179 | 1,135 | 1,145 | 58,400 |
| 2018/07/12 | 1,141 | 1,190 | 1,125 | 1,167 | 49,200 |
| 2018/07/11 | 1,128 | 1,146 | 1,109 | 1,141 | 31,100 |
| 2018/07/10 | 1,181 | 1,186 | 1,141 | 1,149 | 75,700 |
| 2018/07/09 | 1,159 | 1,185 | 1,137 | 1,181 | 81,200 |
| 2018/07/06 | 1,088 | 1,135 | 1,068 | 1,135 | 93,700 |
| 2018/07/05 | 1,087 | 1,125 | 1,050 | 1,061 | 101,100 |
| 2018/07/04 | 1,122 | 1,128 | 1,088 | 1,100 | 116,700 |
| 2018/07/03 | 1,143 | 1,193 | 1,111 | 1,132 | 75,200 |
| 2018/07/02 | 1,173 | 1,193 | 1,142 | 1,142 | 48,600 |
| 2018/06/29 | 1,129 | 1,179 | 1,129 | 1,172 | 65,500 |
| 2018/06/28 | 1,173 | 1,177 | 1,123 | 1,139 | 81,500 |
| 2018/06/27 | 1,162 | 1,195 | 1,155 | 1,183 | 64,000 |
| 2018/06/26 | 1,180 | 1,190 | 1,152 | 1,168 | 87,100 |
| 2018/06/25 | 1,210 | 1,235 | 1,182 | 1,183 | 83,000 |
| 2018/06/22 | 1,204 | 1,240 | 1,202 | 1,213 | 53,500 |
| 2018/06/21 | 1,240 | 1,258 | 1,210 | 1,223 | 86,500 |
| 2018/06/20 | 1,201 | 1,240 | 1,165 | 1,233 | 136,200 |
| 2018/06/19 | 1,260 | 1,275 | 1,212 | 1,219 | 95,100 |
| 2018/06/18 | 1,304 | 1,305 | 1,237 | 1,263 | 154,700 |
| 2018/06/15 | 1,313 | 1,327 | 1,304 | 1,304 | 61,100 |
| 2018/06/14 | 1,322 | 1,339 | 1,309 | 1,313 | 74,000 |
| 2018/06/13 | 1,348 | 1,385 | 1,335 | 1,340 | 52,800 |
| 2018/06/12 | 1,357 | 1,371 | 1,328 | 1,353 | 72,200 |
| 2018/06/11 | 1,331 | 1,352 | 1,316 | 1,346 | 58,200 |
| 2018/06/08 | 1,351 | 1,358 | 1,317 | 1,332 | 54,600 |
| 2018/06/07 | 1,323 | 1,361 | 1,323 | 1,351 | 61,500 |
| 2018/06/06 | 1,309 | 1,343 | 1,303 | 1,323 | 61,700 |
| 2018/06/05 | 1,335 | 1,343 | 1,303 | 1,323 | 90,800 |
| 2018/06/04 | 1,384 | 1,388 | 1,326 | 1,335 | 148,400 |
| 2018/06/01 | 1,377 | 1,420 | 1,354 | 1,366 | 114,100 |
| 2018/05/31 | 1,376 | 1,384 | 1,352 | 1,372 | 98,300 |
| 2018/05/30 | 1,353 | 1,384 | 1,345 | 1,351 | 125,200 |
| 2018/05/29 | 1,424 | 1,432 | 1,383 | 1,393 | 152,100 |
| 2018/05/28 | 1,475 | 1,493 | 1,422 | 1,433 | 126,700 |
| 2018/05/25 | 1,490 | 1,534 | 1,461 | 1,475 | 173,200 |
| 2018/05/24 | 1,484 | 1,512 | 1,446 | 1,510 | 181,200 |
| 2018/05/23 | 1,516 | 1,553 | 1,482 | 1,490 | 278,500 |
| 2018/05/22 | 1,519 | 1,541 | 1,474 | 1,540 | 242,000 |
| 2018/05/21 | 1,431 | 1,505 | 1,431 | 1,490 | 227,300 |
| 2018/05/18 | 1,456 | 1,464 | 1,387 | 1,431 | 280,700 |
| 2018/05/17 | 1,366 | 1,443 | 1,363 | 1,436 | 418,900 |
| 2018/05/16 | 1,403 | 1,421 | 1,305 | 1,320 | 602,400 |
| 2018/05/15 | 1,609 | 1,613 | 1,327 | 1,373 | 1,091,500 |
| 2018/05/14 | 1,575 | 1,620 | 1,522 | 1,613 | 327,600 |
| 2018/05/11 | 1,515 | 1,584 | 1,510 | 1,550 | 320,400 |
| 2018/05/10 | 1,626 | 1,685 | 1,504 | 1,523 | 774,900 |
| 2018/05/09 | 1,577 | 1,669 | 1,535 | 1,641 | 796,900 |
| 2018/05/08 | 1,499 | 1,597 | 1,497 | 1,597 | 582,600 |
| 2018/05/07 | 1,451 | 1,509 | 1,441 | 1,492 | 665,700 |
| 2018/05/02 | 1,275 | 1,471 | 1,273 | 1,421 | 793,600 |
| 2018/05/01 | 1,300 | 1,300 | 1,277 | 1,288 | 43,900 |
| 2018/04/27 | 1,304 | 1,316 | 1,296 | 1,304 | 45,000 |
| 2018/04/26 | 1,330 | 1,343 | 1,306 | 1,310 | 39,700 |
| 2018/04/25 | 1,303 | 1,333 | 1,297 | 1,327 | 45,600 |
| 2018/04/24 | 1,311 | 1,355 | 1,308 | 1,311 | 49,500 |
| 2018/04/23 | 1,335 | 1,346 | 1,312 | 1,322 | 69,000 |
| 2018/04/20 | 1,252 | 1,337 | 1,252 | 1,325 | 109,400 |
| 2018/04/19 | 1,252 | 1,264 | 1,212 | 1,259 | 46,600 |
| 2018/04/18 | 1,240 | 1,279 | 1,212 | 1,251 | 50,800 |
| 2018/04/17 | 1,230 | 1,244 | 1,191 | 1,216 | 88,500 |
| 2018/04/16 | 1,296 | 1,296 | 1,216 | 1,220 | 104,200 |
| 2018/04/13 | 1,266 | 1,290 | 1,261 | 1,290 | 48,400 |
| 2018/04/12 | 1,250 | 1,288 | 1,250 | 1,266 | 42,500 |
| 2018/04/11 | 1,300 | 1,309 | 1,262 | 1,267 | 50,900 |
| 2018/04/10 | 1,287 | 1,303 | 1,277 | 1,293 | 28,700 |
| 2018/04/09 | 1,280 | 1,311 | 1,257 | 1,299 | 37,600 |
| 2018/04/06 | 1,310 | 1,326 | 1,283 | 1,288 | 49,200 |
| 2018/04/05 | 1,292 | 1,319 | 1,286 | 1,306 | 62,000 |
| 2018/04/04 | 1,350 | 1,350 | 1,288 | 1,310 | 80,700 |
| 2018/04/03 | 1,290 | 1,339 | 1,290 | 1,335 | 68,200 |
| 2018/04/02 | 1,327 | 1,366 | 1,319 | 1,349 | 88,300 |
| 2018/03/30 | 1,311 | 1,340 | 1,297 | 1,316 | 64,200 |
| 2018/03/29 | 1,286 | 1,321 | 1,266 | 1,308 | 78,000 |
| 2018/03/28 | 1,225 | 1,286 | 1,212 | 1,279 | 62,800 |
| 2018/03/27 | 1,270 | 1,309 | 1,249 | 1,259 | 82,500 |
| 2018/03/26 | 1,216 | 1,255 | 1,160 | 1,247 | 142,400 |
| 2018/03/23 | 1,245 | 1,278 | 1,236 | 1,252 | 163,200 |
| 2018/03/22 | 1,322 | 1,343 | 1,295 | 1,335 | 103,600 |
| 2018/03/20 | 1,272 | 1,350 | 1,261 | 1,324 | 208,100 |
| 2018/03/19 | 1,401 | 1,401 | 1,286 | 1,300 | 235,300 |
| 2018/03/16 | 1,515 | 1,515 | 1,399 | 1,413 | 317,400 |
| 2018/03/15 | 1,480 | 1,527 | 1,447 | 1,516 | 159,000 |
| 2018/03/14 | 1,468 | 1,487 | 1,453 | 1,480 | 81,200 |
| 2018/03/13 | 1,396 | 1,480 | 1,396 | 1,468 | 182,700 |
| 2018/03/12 | 1,440 | 1,453 | 1,392 | 1,412 | 126,000 |
| 2018/03/09 | 1,438 | 1,456 | 1,392 | 1,412 | 153,800 |
| 2018/03/08 | 1,388 | 1,423 | 1,383 | 1,410 | 79,100 |
| 2018/03/07 | 1,420 | 1,432 | 1,375 | 1,375 | 141,300 |
| 2018/03/06 | 1,438 | 1,475 | 1,400 | 1,420 | 126,100 |
| 2018/03/05 | 1,487 | 1,498 | 1,371 | 1,380 | 213,000 |
| 2018/03/02 | 1,474 | 1,503 | 1,437 | 1,491 | 218,400 |
| 2018/03/01 | 1,526 | 1,562 | 1,510 | 1,540 | 131,300 |
| 2018/02/28 | 1,516 | 1,581 | 1,512 | 1,566 | 150,200 |
| 2018/02/27 | 1,600 | 1,628 | 1,523 | 1,535 | 228,100 |
| 2018/02/26 | 1,600 | 1,618 | 1,543 | 1,573 | 326,900 |
| 2018/02/23 | 1,546 | 1,611 | 1,515 | 1,609 | 424,700 |
| 2018/02/22 | 1,500 | 1,577 | 1,465 | 1,506 | 680,100 |
| 2018/02/21 | 1,401 | 1,451 | 1,396 | 1,450 | 141,400 |
| 2018/02/20 | 1,400 | 1,417 | 1,372 | 1,417 | 111,700 |
| 2018/02/19 | 1,351 | 1,413 | 1,348 | 1,407 | 194,600 |
| 2018/02/16 | 1,350 | 1,350 | 1,308 | 1,327 | 131,300 |
| 2018/02/15 | 1,281 | 1,329 | 1,255 | 1,324 | 151,900 |
| 2018/02/14 | 1,250 | 1,276 | 1,210 | 1,246 | 196,000 |
| 2018/02/13 | 1,356 | 1,372 | 1,272 | 1,272 | 172,800 |
| 2018/02/09 | 1,200 | 1,326 | 1,200 | 1,326 | 294,200 |
| 2018/02/08 | 1,303 | 1,359 | 1,272 | 1,336 | 258,500 |
| 2018/02/07 | 1,437 | 1,463 | 1,281 | 1,285 | 460,600 |
| 2018/02/06 | 1,491 | 1,545 | 1,259 | 1,347 | 794,500 |
| 2018/02/05 | 1,523 | 1,636 | 1,511 | 1,628 | 458,000 |
| 2018/02/02 | 1,599 | 1,731 | 1,525 | 1,617 | 1,333,000 |
| 2018/02/01 | 1,462 | 1,507 | 1,440 | 1,476 | 243,800 |
| 2018/01/31 | 1,386 | 1,458 | 1,364 | 1,445 | 180,400 |
| 2018/01/30 | 1,436 | 1,440 | 1,349 | 1,416 | 283,400 |
| 2018/01/29 | 1,470 | 1,489 | 1,440 | 1,448 | 106,100 |
| 2018/01/26 | 1,440 | 1,499 | 1,428 | 1,488 | 124,100 |
| 2018/01/25 | 1,470 | 1,493 | 1,429 | 1,450 | 133,100 |
| 2018/01/24 | 1,466 | 1,502 | 1,460 | 1,484 | 110,100 |
| 2018/01/23 | 1,485 | 1,515 | 1,467 | 1,475 | 135,800 |
| 2018/01/22 | 1,417 | 1,534 | 1,417 | 1,485 | 360,600 |
| 2018/01/19 | 1,397 | 1,434 | 1,371 | 1,397 | 129,800 |
| 2018/01/18 | 1,425 | 1,428 | 1,379 | 1,385 | 216,300 |
| 2018/01/17 | 1,435 | 1,448 | 1,375 | 1,419 | 242,500 |
| 2018/01/16 | 1,360 | 1,437 | 1,339 | 1,432 | 352,600 |
| 2018/01/15 | 1,300 | 1,375 | 1,298 | 1,364 | 260,800 |
| 2018/01/12 | 1,279 | 1,312 | 1,275 | 1,286 | 147,700 |
| 2018/01/11 | 1,265 | 1,287 | 1,255 | 1,268 | 87,100 |
| 2018/01/10 | 1,245 | 1,280 | 1,244 | 1,278 | 139,400 |
| 2018/01/09 | 1,290 | 1,290 | 1,232 | 1,236 | 214,500 |
| 2018/01/05 | 1,290 | 1,313 | 1,258 | 1,279 | 200,100 |
| 2018/01/04 | 1,296 | 1,332 | 1,270 | 1,312 | 146,800 |