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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,760 | 2,815 | 2,760 | 2,806 | 52,400 |
| 2024/12/27 | 2,789 | 2,795 | 2,740 | 2,757 | 51,100 |
| 2024/12/26 | 2,724 | 2,788 | 2,718 | 2,782 | 77,700 |
| 2024/12/25 | 2,690 | 2,717 | 2,653 | 2,701 | 48,100 |
| 2024/12/24 | 2,741 | 2,764 | 2,681 | 2,691 | 60,000 |
| 2024/12/23 | 2,750 | 2,772 | 2,689 | 2,725 | 101,400 |
| 2024/12/20 | 2,664 | 2,755 | 2,644 | 2,725 | 104,900 |
| 2024/12/19 | 2,512 | 2,700 | 2,512 | 2,664 | 63,300 |
| 2024/12/18 | 2,620 | 2,636 | 2,526 | 2,580 | 76,900 |
| 2024/12/17 | 2,535 | 2,619 | 2,516 | 2,595 | 94,500 |
| 2024/12/16 | 2,490 | 2,516 | 2,452 | 2,516 | 80,200 |
| 2024/12/13 | 2,432 | 2,500 | 2,400 | 2,500 | 74,200 |
| 2024/12/12 | 2,336 | 2,440 | 2,326 | 2,433 | 66,400 |
| 2024/12/11 | 2,295 | 2,354 | 2,295 | 2,336 | 47,000 |
| 2024/12/10 | 2,245 | 2,308 | 2,225 | 2,286 | 42,500 |
| 2024/12/09 | 2,255 | 2,294 | 2,245 | 2,245 | 21,100 |
| 2024/12/06 | 2,225 | 2,277 | 2,225 | 2,245 | 19,900 |
| 2024/12/05 | 2,266 | 2,284 | 2,222 | 2,236 | 64,400 |
| 2024/12/04 | 2,311 | 2,313 | 2,235 | 2,243 | 37,900 |
| 2024/12/03 | 2,273 | 2,360 | 2,273 | 2,348 | 33,500 |
| 2024/12/02 | 2,327 | 2,327 | 2,257 | 2,281 | 22,000 |
| 2024/11/29 | 2,248 | 2,325 | 2,248 | 2,303 | 25,500 |
| 2024/11/28 | 2,245 | 2,295 | 2,188 | 2,263 | 60,800 |
| 2024/11/27 | 2,347 | 2,351 | 2,277 | 2,280 | 59,300 |
| 2024/11/26 | 2,300 | 2,390 | 2,300 | 2,347 | 77,800 |
| 2024/11/25 | 2,200 | 2,341 | 2,200 | 2,291 | 134,100 |
| 2024/11/22 | 2,167 | 2,199 | 2,167 | 2,193 | 27,900 |
| 2024/11/21 | 2,198 | 2,200 | 2,161 | 2,162 | 35,400 |
| 2024/11/20 | 2,174 | 2,199 | 2,161 | 2,183 | 30,900 |
| 2024/11/19 | 2,188 | 2,190 | 2,139 | 2,175 | 34,400 |
| 2024/11/18 | 2,110 | 2,189 | 2,101 | 2,189 | 56,500 |
| 2024/11/15 | 2,114 | 2,114 | 2,060 | 2,098 | 30,900 |
| 2024/11/14 | 2,077 | 2,138 | 2,077 | 2,110 | 28,400 |
| 2024/11/13 | 2,160 | 2,163 | 2,077 | 2,077 | 78,200 |
| 2024/11/12 | 2,178 | 2,187 | 2,075 | 2,172 | 302,100 |
| 2024/11/11 | 2,116 | 2,116 | 2,116 | 2,116 | 25,800 |
| 2024/11/08 | 1,710 | 1,738 | 1,708 | 1,716 | 29,700 |
| 2024/11/07 | 1,674 | 1,708 | 1,673 | 1,694 | 6,100 |
| 2024/11/06 | 1,650 | 1,678 | 1,634 | 1,666 | 11,800 |
| 2024/11/05 | 1,632 | 1,649 | 1,623 | 1,648 | 6,100 |
| 2024/11/01 | 1,634 | 1,654 | 1,596 | 1,618 | 10,600 |
| 2024/10/31 | 1,635 | 1,670 | 1,635 | 1,651 | 17,400 |
| 2024/10/30 | 1,664 | 1,680 | 1,643 | 1,649 | 7,100 |
| 2024/10/29 | 1,649 | 1,674 | 1,638 | 1,674 | 8,900 |
| 2024/10/28 | 1,586 | 1,644 | 1,586 | 1,644 | 9,000 |
| 2024/10/25 | 1,597 | 1,600 | 1,563 | 1,586 | 9,300 |
| 2024/10/24 | 1,591 | 1,622 | 1,577 | 1,597 | 10,700 |
| 2024/10/23 | 1,604 | 1,634 | 1,582 | 1,631 | 15,600 |
| 2024/10/22 | 1,612 | 1,626 | 1,567 | 1,584 | 31,000 |
| 2024/10/21 | 1,662 | 1,680 | 1,615 | 1,615 | 53,400 |
| 2024/10/18 | 1,682 | 1,688 | 1,641 | 1,654 | 27,000 |
| 2024/10/17 | 1,725 | 1,725 | 1,673 | 1,690 | 26,700 |
| 2024/10/16 | 1,730 | 1,742 | 1,690 | 1,722 | 21,100 |
| 2024/10/15 | 1,727 | 1,752 | 1,727 | 1,742 | 20,500 |
| 2024/10/11 | 1,728 | 1,751 | 1,715 | 1,716 | 7,000 |
| 2024/10/10 | 1,750 | 1,760 | 1,708 | 1,730 | 15,400 |
| 2024/10/09 | 1,760 | 1,764 | 1,735 | 1,763 | 12,400 |
| 2024/10/08 | 1,763 | 1,763 | 1,714 | 1,731 | 13,800 |
| 2024/10/07 | 1,803 | 1,803 | 1,767 | 1,767 | 8,300 |
| 2024/10/04 | 1,799 | 1,804 | 1,782 | 1,784 | 5,700 |
| 2024/10/03 | 1,811 | 1,825 | 1,782 | 1,782 | 12,600 |
| 2024/10/02 | 1,792 | 1,815 | 1,771 | 1,796 | 10,700 |
| 2024/10/01 | 1,791 | 1,837 | 1,791 | 1,818 | 6,900 |
| 2024/09/30 | 1,780 | 1,822 | 1,761 | 1,780 | 30,300 |
| 2024/09/27 | 1,868 | 1,893 | 1,816 | 1,816 | 15,600 |
| 2024/09/26 | 1,883 | 1,899 | 1,859 | 1,888 | 31,600 |
| 2024/09/25 | 1,861 | 1,888 | 1,840 | 1,871 | 10,100 |
| 2024/09/24 | 1,837 | 1,890 | 1,837 | 1,861 | 8,500 |
| 2024/09/20 | 1,822 | 1,856 | 1,815 | 1,829 | 11,300 |
| 2024/09/19 | 1,785 | 1,850 | 1,785 | 1,808 | 8,400 |
| 2024/09/18 | 1,792 | 1,832 | 1,777 | 1,782 | 7,500 |
| 2024/09/17 | 1,845 | 1,845 | 1,775 | 1,792 | 8,000 |
| 2024/09/13 | 1,813 | 1,847 | 1,800 | 1,825 | 6,200 |
| 2024/09/12 | 1,792 | 1,818 | 1,741 | 1,811 | 14,600 |
| 2024/09/11 | 1,838 | 1,839 | 1,746 | 1,752 | 19,400 |
| 2024/09/10 | 1,869 | 1,870 | 1,829 | 1,838 | 5,000 |
| 2024/09/09 | 1,784 | 1,871 | 1,762 | 1,870 | 19,800 |
| 2024/09/06 | 1,912 | 1,912 | 1,821 | 1,821 | 21,900 |
| 2024/09/05 | 1,881 | 1,958 | 1,872 | 1,912 | 18,600 |
| 2024/09/04 | 1,921 | 1,942 | 1,880 | 1,921 | 18,600 |
| 2024/09/03 | 2,009 | 2,009 | 1,960 | 1,979 | 23,800 |
| 2024/09/02 | 1,909 | 2,045 | 1,909 | 2,000 | 70,500 |
| 2024/08/30 | 1,833 | 1,925 | 1,833 | 1,909 | 48,000 |
| 2024/08/29 | 1,819 | 1,852 | 1,819 | 1,832 | 11,200 |
| 2024/08/28 | 1,846 | 1,865 | 1,795 | 1,818 | 25,800 |
| 2024/08/27 | 1,876 | 1,876 | 1,861 | 1,867 | 1,500 |
| 2024/08/26 | 1,889 | 1,895 | 1,820 | 1,876 | 19,400 |
| 2024/08/23 | 1,900 | 1,922 | 1,850 | 1,895 | 13,200 |
| 2024/08/22 | 1,849 | 1,920 | 1,800 | 1,895 | 15,200 |
| 2024/08/21 | 1,852 | 1,889 | 1,833 | 1,846 | 8,600 |
| 2024/08/20 | 1,834 | 1,903 | 1,830 | 1,872 | 22,300 |
| 2024/08/19 | 1,817 | 1,900 | 1,808 | 1,831 | 27,200 |
| 2024/08/16 | 1,845 | 1,869 | 1,824 | 1,826 | 16,700 |
| 2024/08/15 | 1,874 | 1,890 | 1,831 | 1,841 | 16,900 |
| 2024/08/14 | 1,820 | 1,915 | 1,797 | 1,879 | 31,600 |
| 2024/08/13 | 1,710 | 1,831 | 1,692 | 1,820 | 55,200 |
| 2024/08/09 | 1,526 | 1,573 | 1,517 | 1,570 | 21,900 |
| 2024/08/08 | 1,518 | 1,569 | 1,503 | 1,503 | 6,400 |
| 2024/08/07 | 1,457 | 1,602 | 1,457 | 1,518 | 13,800 |
| 2024/08/06 | 1,404 | 1,531 | 1,403 | 1,487 | 89,000 |
| 2024/08/05 | 1,475 | 1,493 | 1,238 | 1,287 | 111,900 |
| 2024/08/02 | 1,607 | 1,626 | 1,556 | 1,577 | 60,900 |
| 2024/08/01 | 1,764 | 1,764 | 1,652 | 1,687 | 34,100 |
| 2024/07/31 | 1,758 | 1,777 | 1,725 | 1,764 | 10,200 |
| 2024/07/30 | 1,777 | 1,782 | 1,740 | 1,758 | 9,000 |
| 2024/07/29 | 1,779 | 1,811 | 1,765 | 1,777 | 10,500 |
| 2024/07/26 | 1,740 | 1,794 | 1,740 | 1,750 | 15,800 |
| 2024/07/25 | 1,763 | 1,770 | 1,711 | 1,728 | 30,600 |
| 2024/07/24 | 1,825 | 1,834 | 1,760 | 1,781 | 8,800 |
| 2024/07/23 | 1,830 | 1,848 | 1,812 | 1,813 | 12,900 |
| 2024/07/22 | 1,850 | 1,863 | 1,822 | 1,830 | 19,900 |
| 2024/07/19 | 1,892 | 1,892 | 1,840 | 1,845 | 9,000 |
| 2024/07/18 | 1,860 | 1,890 | 1,835 | 1,879 | 20,600 |
| 2024/07/17 | 1,908 | 1,910 | 1,866 | 1,866 | 13,900 |
| 2024/07/16 | 1,876 | 1,898 | 1,865 | 1,898 | 29,000 |
| 2024/07/12 | 1,847 | 1,890 | 1,840 | 1,876 | 9,200 |
| 2024/07/11 | 1,897 | 1,897 | 1,821 | 1,859 | 29,500 |
| 2024/07/10 | 1,920 | 1,951 | 1,876 | 1,893 | 46,500 |
| 2024/07/09 | 1,837 | 1,920 | 1,824 | 1,912 | 59,500 |
| 2024/07/08 | 1,837 | 1,838 | 1,825 | 1,835 | 3,700 |
| 2024/07/05 | 1,816 | 1,819 | 1,795 | 1,819 | 4,700 |
| 2024/07/04 | 1,857 | 1,868 | 1,813 | 1,813 | 23,400 |
| 2024/07/03 | 1,796 | 1,877 | 1,792 | 1,856 | 41,400 |
| 2024/07/02 | 1,755 | 1,820 | 1,755 | 1,800 | 27,000 |
| 2024/07/01 | 1,813 | 1,813 | 1,731 | 1,759 | 34,100 |
| 2024/06/28 | 1,800 | 1,820 | 1,800 | 1,802 | 10,400 |
| 2024/06/27 | 1,810 | 1,810 | 1,767 | 1,795 | 12,500 |
| 2024/06/26 | 1,820 | 1,825 | 1,791 | 1,810 | 7,700 |
| 2024/06/25 | 1,782 | 1,822 | 1,782 | 1,820 | 13,800 |
| 2024/06/24 | 1,753 | 1,792 | 1,747 | 1,781 | 12,300 |
| 2024/06/21 | 1,785 | 1,796 | 1,755 | 1,783 | 22,900 |
| 2024/06/20 | 1,798 | 1,858 | 1,776 | 1,799 | 28,500 |
| 2024/06/19 | 1,840 | 1,860 | 1,781 | 1,807 | 12,600 |
| 2024/06/18 | 1,830 | 1,873 | 1,830 | 1,850 | 12,300 |
| 2024/06/17 | 1,865 | 1,865 | 1,826 | 1,835 | 17,100 |
| 2024/06/14 | 1,810 | 1,868 | 1,805 | 1,865 | 16,700 |
| 2024/06/13 | 1,824 | 1,841 | 1,775 | 1,810 | 9,300 |
| 2024/06/12 | 1,846 | 1,865 | 1,805 | 1,817 | 16,200 |
| 2024/06/11 | 1,793 | 1,879 | 1,782 | 1,846 | 31,800 |
| 2024/06/10 | 1,779 | 1,812 | 1,740 | 1,794 | 27,500 |
| 2024/06/07 | 1,692 | 1,777 | 1,692 | 1,774 | 19,200 |
| 2024/06/06 | 1,692 | 1,736 | 1,690 | 1,705 | 19,800 |
| 2024/06/05 | 1,669 | 1,715 | 1,669 | 1,696 | 13,800 |
| 2024/06/04 | 1,625 | 1,707 | 1,620 | 1,680 | 37,700 |
| 2024/06/03 | 1,668 | 1,668 | 1,626 | 1,635 | 12,300 |
| 2024/05/31 | 1,620 | 1,668 | 1,620 | 1,668 | 8,600 |
| 2024/05/30 | 1,614 | 1,637 | 1,592 | 1,618 | 30,200 |
| 2024/05/29 | 1,710 | 1,727 | 1,646 | 1,654 | 23,100 |
| 2024/05/28 | 1,694 | 1,730 | 1,694 | 1,715 | 13,500 |
| 2024/05/27 | 1,655 | 1,707 | 1,655 | 1,702 | 12,800 |
| 2024/05/24 | 1,668 | 1,687 | 1,651 | 1,663 | 15,800 |
| 2024/05/23 | 1,712 | 1,712 | 1,675 | 1,687 | 16,500 |
| 2024/05/22 | 1,618 | 1,720 | 1,610 | 1,720 | 39,900 |
| 2024/05/21 | 1,660 | 1,680 | 1,620 | 1,626 | 29,600 |
| 2024/05/20 | 1,616 | 1,680 | 1,616 | 1,660 | 23,300 |
| 2024/05/17 | 1,510 | 1,622 | 1,500 | 1,607 | 51,200 |
| 2024/05/16 | 1,563 | 1,570 | 1,516 | 1,526 | 66,000 |
| 2024/05/15 | 1,627 | 1,632 | 1,542 | 1,577 | 65,100 |
| 2024/05/14 | 1,526 | 1,668 | 1,511 | 1,632 | 112,400 |
| 2024/05/13 | 1,530 | 1,590 | 1,515 | 1,586 | 67,100 |
| 2024/05/10 | 1,556 | 1,575 | 1,453 | 1,538 | 96,600 |
| 2024/05/09 | 1,673 | 1,675 | 1,541 | 1,570 | 104,100 |
| 2024/05/08 | 1,722 | 1,735 | 1,673 | 1,693 | 32,100 |
| 2024/05/07 | 1,745 | 1,750 | 1,713 | 1,735 | 24,700 |
| 2024/05/02 | 1,774 | 1,776 | 1,731 | 1,733 | 15,300 |
| 2024/05/01 | 1,793 | 1,798 | 1,762 | 1,780 | 9,900 |
| 2024/04/30 | 1,783 | 1,818 | 1,779 | 1,794 | 5,900 |
| 2024/04/26 | 1,770 | 1,777 | 1,738 | 1,761 | 7,300 |
| 2024/04/25 | 1,778 | 1,787 | 1,764 | 1,783 | 5,900 |
| 2024/04/24 | 1,784 | 1,824 | 1,781 | 1,804 | 8,000 |
| 2024/04/23 | 1,750 | 1,784 | 1,736 | 1,784 | 6,100 |
| 2024/04/22 | 1,733 | 1,780 | 1,733 | 1,741 | 14,400 |
| 2024/04/19 | 1,781 | 1,791 | 1,713 | 1,735 | 13,900 |
| 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 |