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 |
|---|---|---|---|---|---|
| 2001/12/28 | 5,300 | 5,410 | 5,220 | 5,220 | 27,200 |
| 2001/12/27 | 5,150 | 5,220 | 5,040 | 5,220 | 27,200 |
| 2001/12/26 | 5,250 | 5,280 | 5,030 | 5,250 | 50,300 |
| 2001/12/25 | 5,020 | 5,250 | 4,990 | 5,250 | 32,300 |
| 2001/12/21 | 4,890 | 5,020 | 4,780 | 5,020 | 69,600 |
| 2001/12/20 | 5,090 | 5,160 | 4,920 | 5,000 | 49,200 |
| 2001/12/19 | 5,000 | 5,080 | 4,980 | 5,000 | 89,900 |
| 2001/12/18 | 5,190 | 5,220 | 4,960 | 5,130 | 60,300 |
| 2001/12/17 | 5,320 | 5,320 | 5,150 | 5,190 | 83,500 |
| 2001/12/14 | 5,480 | 5,480 | 5,250 | 5,320 | 127,700 |
| 2001/12/13 | 5,480 | 5,530 | 5,390 | 5,500 | 58,600 |
| 2001/12/12 | 5,600 | 5,610 | 5,300 | 5,410 | 99,700 |
| 2001/12/11 | 5,550 | 5,550 | 5,450 | 5,490 | 79,100 |
| 2001/12/10 | 5,820 | 5,820 | 5,500 | 5,550 | 55,000 |
| 2001/12/07 | 5,730 | 5,730 | 5,540 | 5,620 | 74,200 |
| 2001/12/06 | 5,610 | 5,760 | 5,500 | 5,660 | 227,800 |
| 2001/12/05 | 5,400 | 5,440 | 5,210 | 5,210 | 98,800 |
| 2001/12/04 | 5,590 | 5,590 | 5,400 | 5,430 | 63,200 |
| 2001/12/03 | 5,650 | 5,700 | 5,530 | 5,590 | 108,800 |
| 2001/11/30 | 5,950 | 5,950 | 5,550 | 5,550 | 117,900 |
| 2001/11/29 | 6,030 | 6,130 | 5,950 | 5,970 | 41,100 |
| 2001/11/28 | 6,350 | 6,380 | 6,150 | 6,230 | 43,300 |
| 2001/11/27 | 6,130 | 6,450 | 6,030 | 6,360 | 113,500 |
| 2001/11/26 | 6,150 | 6,200 | 6,030 | 6,030 | 67,900 |
| 2001/11/22 | 5,870 | 5,950 | 5,800 | 5,950 | 37,300 |
| 2001/11/21 | 5,600 | 5,900 | 5,600 | 5,890 | 63,000 |
| 2001/11/20 | 5,730 | 5,850 | 5,650 | 5,700 | 61,700 |
| 2001/11/19 | 5,940 | 5,940 | 5,730 | 5,890 | 79,900 |
| 2001/11/16 | 5,630 | 6,000 | 5,580 | 5,950 | 130,500 |
| 2001/11/15 | 5,550 | 5,680 | 5,550 | 5,620 | 43,600 |
| 2001/11/14 | 5,520 | 5,650 | 5,490 | 5,530 | 68,300 |
| 2001/11/13 | 5,440 | 5,500 | 5,300 | 5,500 | 48,600 |
| 2001/11/12 | 5,570 | 5,590 | 5,320 | 5,340 | 35,000 |
| 2001/11/09 | 5,600 | 5,730 | 5,460 | 5,570 | 64,700 |
| 2001/11/08 | 5,740 | 5,780 | 5,460 | 5,590 | 82,200 |
| 2001/11/07 | 5,940 | 5,990 | 5,800 | 5,840 | 131,200 |
| 2001/11/06 | 5,690 | 5,800 | 5,650 | 5,740 | 108,400 |
| 2001/11/05 | 5,610 | 5,870 | 5,610 | 5,790 | 47,100 |
| 2001/11/02 | 6,060 | 6,160 | 5,800 | 5,910 | 120,400 |
| 2001/11/01 | 6,200 | 6,400 | 6,070 | 6,070 | 68,400 |
| 2001/10/31 | 6,700 | 6,710 | 6,150 | 6,290 | 89,700 |
| 2001/10/30 | 6,700 | 6,800 | 6,670 | 6,800 | 47,300 |
| 2001/10/29 | 6,950 | 7,060 | 6,800 | 7,000 | 42,100 |
| 2001/10/26 | 6,930 | 7,200 | 6,930 | 6,950 | 125,000 |
| 2001/10/25 | 6,700 | 6,870 | 6,620 | 6,870 | 63,400 |
| 2001/10/24 | 6,630 | 6,680 | 6,540 | 6,600 | 66,200 |
| 2001/10/23 | 6,800 | 6,800 | 6,570 | 6,630 | 28,400 |
| 2001/10/22 | 6,410 | 6,640 | 6,410 | 6,600 | 9,800 |
| 2001/10/19 | 6,380 | 6,700 | 6,380 | 6,510 | 41,200 |
| 2001/10/18 | 6,560 | 6,650 | 6,540 | 6,580 | 22,900 |
| 2001/10/17 | 6,700 | 6,870 | 6,690 | 6,870 | 75,000 |
| 2001/10/16 | 6,630 | 6,700 | 6,520 | 6,700 | 65,200 |
| 2001/10/15 | 6,680 | 6,680 | 6,450 | 6,650 | 51,000 |
| 2001/10/12 | 6,500 | 6,640 | 6,450 | 6,580 | 117,300 |
| 2001/10/11 | 6,400 | 6,550 | 6,130 | 6,350 | 144,600 |
| 2001/10/10 | 6,490 | 6,630 | 6,450 | 6,500 | 103,800 |
| 2001/10/09 | 6,400 | 6,400 | 6,110 | 6,290 | 133,200 |
| 2001/10/05 | 6,400 | 6,550 | 6,310 | 6,500 | 71,400 |
| 2001/10/04 | 6,670 | 6,760 | 6,300 | 6,400 | 109,800 |
| 2001/10/03 | 6,720 | 6,900 | 6,650 | 6,670 | 139,800 |
| 2001/10/02 | 6,100 | 6,770 | 6,100 | 6,520 | 171,300 |
| 2001/10/01 | 5,410 | 5,770 | 5,410 | 5,770 | 61,300 |
| 2001/09/28 | 5,390 | 5,630 | 5,350 | 5,360 | 35,700 |
| 2001/09/27 | 5,480 | 5,570 | 5,200 | 5,390 | 67,000 |
| 2001/09/26 | 5,700 | 5,780 | 5,520 | 5,680 | 31,300 |
| 2001/09/25 | 5,960 | 5,960 | 5,550 | 5,800 | 95,500 |
| 2001/09/21 | 5,100 | 5,270 | 5,020 | 5,260 | 49,400 |
| 2001/09/20 | 5,090 | 5,500 | 5,010 | 5,200 | 92,100 |
| 2001/09/19 | 4,950 | 5,450 | 4,950 | 5,070 | 80,000 |
| 2001/09/18 | 5,240 | 5,240 | 5,010 | 5,050 | 59,200 |
| 2001/09/17 | 5,170 | 5,170 | 5,010 | 5,060 | 47,900 |
| 2001/09/14 | 4,900 | 5,070 | 4,900 | 5,070 | 63,200 |
| 2001/09/13 | 4,670 | 4,820 | 4,610 | 4,820 | 26,900 |
| 2001/09/12 | 4,650 | 4,870 | 4,650 | 4,670 | 20,600 |
| 2001/09/11 | 5,330 | 5,390 | 5,040 | 5,150 | 64,200 |
| 2001/09/10 | 5,500 | 5,500 | 5,210 | 5,430 | 30,100 |
| 2001/09/07 | 5,540 | 5,630 | 5,310 | 5,500 | 37,700 |
| 2001/09/06 | 5,670 | 5,670 | 5,480 | 5,640 | 62,300 |
| 2001/09/05 | 5,490 | 5,750 | 5,310 | 5,610 | 67,400 |
| 2001/09/04 | 5,200 | 5,500 | 4,790 | 5,430 | 100,700 |
| 2001/09/03 | 6,000 | 6,000 | 5,600 | 5,600 | 54,200 |
| 2001/08/31 | 6,040 | 6,110 | 6,010 | 6,040 | 36,100 |
| 2001/08/30 | 6,070 | 6,340 | 6,040 | 6,340 | 57,400 |
| 2001/08/29 | 6,100 | 6,320 | 6,070 | 6,270 | 31,500 |
| 2001/08/28 | 6,250 | 6,250 | 5,980 | 6,100 | 48,400 |
| 2001/08/27 | 6,250 | 6,430 | 6,180 | 6,200 | 43,600 |
| 2001/08/24 | 6,150 | 6,150 | 5,960 | 6,130 | 113,900 |
| 2001/08/23 | 6,470 | 6,470 | 6,050 | 6,170 | 157,300 |
| 2001/08/22 | 6,410 | 6,600 | 6,350 | 6,470 | 168,700 |
| 2001/08/21 | 6,250 | 6,350 | 6,170 | 6,350 | 120,000 |
| 2001/08/20 | 6,360 | 6,650 | 6,310 | 6,350 | 72,600 |
| 2001/08/17 | 6,500 | 6,850 | 6,500 | 6,850 | 37,800 |
| 2001/08/16 | 6,700 | 6,750 | 6,580 | 6,620 | 115,000 |
| 2001/08/15 | 6,650 | 6,990 | 6,590 | 6,840 | 68,500 |
| 2001/08/14 | 6,240 | 6,450 | 6,200 | 6,350 | 48,100 |
| 2001/08/13 | 6,450 | 6,550 | 5,980 | 6,140 | 64,000 |
| 2001/08/10 | 6,790 | 6,880 | 6,500 | 6,650 | 33,400 |
| 2001/08/09 | 6,450 | 6,690 | 6,380 | 6,690 | 31,300 |
| 2001/08/08 | 6,810 | 6,810 | 6,580 | 6,680 | 24,500 |
| 2001/08/07 | 6,510 | 6,760 | 6,500 | 6,610 | 31,100 |
| 2001/08/06 | 6,700 | 6,700 | 6,500 | 6,500 | 27,800 |
| 2001/08/03 | 7,010 | 7,010 | 6,810 | 6,820 | 49,500 |
| 2001/08/02 | 6,800 | 7,200 | 6,700 | 7,090 | 76,200 |
| 2001/08/01 | 6,600 | 6,690 | 6,510 | 6,600 | 42,200 |
| 2001/07/31 | 6,320 | 6,450 | 6,300 | 6,440 | 37,600 |
| 2001/07/30 | 6,190 | 6,300 | 6,180 | 6,240 | 41,300 |
| 2001/07/27 | 6,400 | 6,530 | 6,310 | 6,310 | 75,100 |
| 2001/07/26 | 6,230 | 6,500 | 6,180 | 6,420 | 31,900 |
| 2001/07/25 | 6,090 | 6,400 | 6,060 | 6,150 | 58,200 |
| 2001/07/24 | 5,890 | 6,290 | 5,880 | 6,290 | 70,200 |
| 2001/07/23 | 6,520 | 6,550 | 6,010 | 6,090 | 74,900 |
| 2001/07/19 | 6,580 | 6,640 | 6,550 | 6,640 | 19,800 |
| 2001/07/18 | 6,700 | 6,700 | 6,520 | 6,520 | 68,300 |
| 2001/07/17 | 6,710 | 6,710 | 6,500 | 6,650 | 64,300 |
| 2001/07/16 | 7,050 | 7,090 | 7,000 | 7,010 | 16,700 |
| 2001/07/13 | 7,300 | 7,460 | 7,100 | 7,140 | 55,000 |
| 2001/07/12 | 7,070 | 7,150 | 6,900 | 7,000 | 39,300 |
| 2001/07/11 | 7,030 | 7,160 | 6,970 | 7,030 | 59,200 |
| 2001/07/10 | 7,030 | 7,190 | 7,000 | 7,180 | 55,400 |
| 2001/07/09 | 7,010 | 7,050 | 6,900 | 7,050 | 78,500 |
| 2001/07/06 | 7,270 | 7,270 | 6,990 | 7,160 | 68,600 |
| 2001/07/05 | 7,490 | 7,500 | 7,160 | 7,170 | 21,800 |
| 2001/07/04 | 7,720 | 7,720 | 7,530 | 7,600 | 21,500 |
| 2001/07/03 | 7,790 | 7,800 | 7,660 | 7,780 | 41,000 |
| 2001/07/02 | 7,680 | 7,780 | 7,540 | 7,690 | 53,700 |
| 2001/06/29 | 7,580 | 7,650 | 7,450 | 7,580 | 99,900 |
| 2001/06/28 | 7,500 | 7,550 | 7,450 | 7,500 | 128,600 |
| 2001/06/27 | 7,680 | 7,800 | 7,510 | 7,600 | 32,400 |
| 2001/06/26 | 7,840 | 7,970 | 7,630 | 7,690 | 84,100 |
| 2001/06/25 | 7,960 | 8,080 | 7,850 | 7,880 | 156,700 |
| 2001/06/22 | 7,580 | 7,750 | 7,440 | 7,660 | 131,600 |
| 2001/06/21 | 7,410 | 7,560 | 7,100 | 7,480 | 201,500 |
| 2001/06/20 | 6,700 | 6,870 | 6,700 | 6,810 | 90,900 |
| 2001/06/19 | 6,530 | 6,800 | 6,530 | 6,800 | 57,400 |
| 2001/06/18 | 6,950 | 6,950 | 6,520 | 6,600 | 17,100 |
| 2001/06/15 | 6,550 | 6,950 | 6,550 | 6,790 | 44,700 |
| 2001/06/14 | 6,840 | 6,850 | 6,700 | 6,800 | 60,600 |
| 2001/06/13 | 6,950 | 7,170 | 6,930 | 6,950 | 72,400 |
| 2001/06/12 | 7,280 | 7,360 | 6,970 | 7,100 | 106,900 |
| 2001/06/11 | 7,670 | 7,760 | 7,630 | 7,680 | 26,900 |
| 2001/06/08 | 7,870 | 7,950 | 7,770 | 7,780 | 96,000 |
| 2001/06/07 | 7,830 | 7,930 | 7,710 | 7,770 | 36,800 |
| 2001/06/06 | 8,000 | 8,100 | 7,850 | 7,990 | 58,200 |
| 2001/06/05 | 7,850 | 7,860 | 7,710 | 7,800 | 33,600 |
| 2001/06/04 | 7,940 | 7,970 | 7,920 | 7,960 | 17,900 |
| 2001/06/01 | 7,900 | 7,900 | 7,700 | 7,740 | 29,900 |
| 2001/05/31 | 7,800 | 7,880 | 7,700 | 7,790 | 41,900 |
| 2001/05/30 | 7,880 | 8,000 | 7,810 | 7,810 | 37,800 |
| 2001/05/29 | 7,990 | 8,300 | 7,890 | 8,000 | 32,400 |
| 2001/05/28 | 7,900 | 8,000 | 7,850 | 8,000 | 33,200 |
| 2001/05/25 | 7,900 | 8,130 | 7,900 | 7,930 | 57,700 |
| 2001/05/24 | 8,200 | 8,200 | 7,930 | 7,990 | 57,300 |
| 2001/05/23 | 8,200 | 8,350 | 8,200 | 8,270 | 80,800 |
| 2001/05/22 | 8,450 | 8,490 | 8,150 | 8,200 | 130,100 |
| 2001/05/21 | 8,360 | 8,650 | 8,250 | 8,300 | 131,600 |
| 2001/05/18 | 8,000 | 8,230 | 7,980 | 8,170 | 66,300 |
| 2001/05/17 | 8,050 | 8,090 | 7,960 | 8,030 | 63,800 |
| 2001/05/16 | 7,800 | 7,920 | 7,730 | 7,850 | 32,400 |
| 2001/05/15 | 7,610 | 7,900 | 7,600 | 7,900 | 37,600 |
| 2001/05/14 | 7,900 | 7,980 | 7,810 | 7,810 | 25,700 |
| 2001/05/11 | 8,090 | 8,150 | 8,030 | 8,070 | 28,000 |
| 2001/05/10 | 7,980 | 8,150 | 7,960 | 8,050 | 74,600 |
| 2001/05/09 | 8,260 | 8,400 | 7,960 | 8,280 | 111,000 |
| 2001/05/08 | 8,440 | 8,820 | 8,360 | 8,660 | 141,800 |
| 2001/05/07 | 8,500 | 8,590 | 8,340 | 8,400 | 124,800 |
| 2001/05/02 | 8,200 | 8,500 | 7,800 | 8,450 | 193,300 |
| 2001/05/01 | 7,400 | 8,200 | 7,350 | 8,200 | 296,600 |
| 2001/04/27 | 7,000 | 7,240 | 6,950 | 7,200 | 95,900 |
| 2001/04/26 | 6,990 | 7,050 | 6,890 | 6,900 | 129,800 |
| 2001/04/25 | 7,000 | 7,050 | 6,880 | 6,990 | 49,000 |
| 2001/04/24 | 6,850 | 7,050 | 6,610 | 6,610 | 56,000 |
| 2001/04/23 | 6,990 | 7,090 | 6,880 | 7,080 | 32,000 |
| 2001/04/20 | 7,080 | 7,130 | 6,910 | 6,990 | 59,200 |
| 2001/04/19 | 6,940 | 7,170 | 6,910 | 7,040 | 154,000 |
| 2001/04/18 | 6,700 | 6,800 | 6,510 | 6,670 | 97,200 |
| 2001/04/17 | 6,610 | 6,620 | 6,410 | 6,500 | 82,100 |
| 2001/04/16 | 6,800 | 6,800 | 6,670 | 6,700 | 75,800 |
| 2001/04/13 | 7,060 | 7,160 | 6,700 | 6,830 | 112,100 |
| 2001/04/12 | 6,930 | 7,200 | 6,920 | 7,060 | 171,000 |
| 2001/04/11 | 6,720 | 6,910 | 6,600 | 6,630 | 87,100 |
| 2001/04/10 | 6,600 | 6,600 | 6,400 | 6,420 | 32,400 |
| 2001/04/09 | 6,600 | 6,740 | 6,600 | 6,650 | 75,000 |
| 2001/04/06 | 6,900 | 7,070 | 6,750 | 6,890 | 140,400 |
| 2001/04/05 | 6,480 | 6,600 | 6,480 | 6,510 | 49,600 |
| 2001/04/04 | 6,500 | 6,550 | 6,360 | 6,370 | 64,300 |
| 2001/04/03 | 6,500 | 6,700 | 6,500 | 6,700 | 66,400 |
| 2001/04/02 | 6,810 | 7,070 | 6,530 | 6,530 | 63,700 |
| 2001/03/30 | 7,400 | 7,490 | 6,680 | 6,690 | 83,100 |
| 2001/03/29 | 7,400 | 7,400 | 7,200 | 7,310 | 75,900 |
| 2001/03/28 | 7,500 | 7,580 | 7,350 | 7,500 | 54,000 |
| 2001/03/27 | 7,380 | 7,500 | 7,250 | 7,500 | 76,200 |
| 2001/03/26 | 7,200 | 7,500 | 7,200 | 7,390 | 228,200 |
| 2001/03/23 | 6,400 | 7,040 | 6,400 | 6,900 | 96,200 |
| 2001/03/22 | 6,700 | 6,820 | 6,300 | 6,300 | 85,800 |
| 2001/03/21 | 6,370 | 6,890 | 6,370 | 6,800 | 66,100 |
| 2001/03/19 | 6,800 | 7,000 | 6,380 | 6,470 | 42,700 |
| 2001/03/16 | 6,810 | 6,950 | 6,700 | 6,800 | 53,100 |
| 2001/03/15 | 6,560 | 6,710 | 6,060 | 6,510 | 78,100 |
| 2001/03/14 | 6,850 | 6,930 | 6,660 | 6,900 | 92,500 |
| 2001/03/13 | 6,900 | 6,900 | 6,650 | 6,650 | 71,700 |
| 2001/03/12 | 7,200 | 7,400 | 7,110 | 7,300 | 53,700 |
| 2001/03/09 | 7,850 | 7,940 | 7,500 | 7,560 | 65,800 |
| 2001/03/08 | 7,890 | 8,350 | 7,650 | 8,350 | 58,400 |
| 2001/03/07 | 7,650 | 7,950 | 7,470 | 7,790 | 118,100 |
| 2001/03/06 | 7,450 | 7,750 | 7,340 | 7,450 | 89,600 |
| 2001/03/05 | 7,150 | 7,450 | 7,150 | 7,350 | 137,700 |
| 2001/03/02 | 7,000 | 7,350 | 6,900 | 7,100 | 128,400 |
| 2001/03/01 | 6,990 | 7,200 | 6,610 | 7,180 | 228,000 |
| 2001/02/28 | 7,790 | 8,000 | 7,490 | 7,490 | 123,500 |
| 2001/02/27 | 8,590 | 8,590 | 7,980 | 8,490 | 65,800 |
| 2001/02/26 | 8,900 | 8,900 | 8,600 | 8,600 | 40,900 |
| 2001/02/23 | 8,650 | 9,200 | 8,650 | 9,000 | 37,500 |
| 2001/02/22 | 8,880 | 8,950 | 8,600 | 8,750 | 39,700 |
| 2001/02/21 | 8,940 | 9,000 | 8,880 | 8,980 | 32,000 |
| 2001/02/20 | 8,800 | 9,000 | 8,800 | 8,950 | 32,800 |
| 2001/02/19 | 8,920 | 9,000 | 8,920 | 8,980 | 16,400 |
| 2001/02/16 | 8,920 | 9,210 | 8,920 | 9,000 | 42,800 |
| 2001/02/15 | 8,920 | 9,140 | 8,850 | 8,850 | 31,300 |
| 2001/02/14 | 9,150 | 9,180 | 9,000 | 9,120 | 16,900 |
| 2001/02/13 | 9,000 | 9,280 | 8,900 | 9,240 | 29,300 |
| 2001/02/09 | 8,990 | 9,300 | 8,900 | 9,300 | 80,700 |
| 2001/02/08 | 9,200 | 9,400 | 9,100 | 9,190 | 50,000 |
| 2001/02/07 | 9,310 | 9,680 | 9,220 | 9,500 | 35,500 |
| 2001/02/06 | 9,240 | 9,440 | 9,240 | 9,400 | 19,900 |
| 2001/02/05 | 9,290 | 9,750 | 9,260 | 9,640 | 41,000 |
| 2001/02/02 | 9,550 | 9,590 | 9,260 | 9,400 | 17,400 |
| 2001/02/01 | 9,710 | 9,710 | 9,500 | 9,600 | 22,600 |
| 2001/01/31 | 9,440 | 9,960 | 9,300 | 9,840 | 58,100 |
| 2001/01/30 | 9,030 | 9,390 | 8,900 | 9,390 | 45,600 |
| 2001/01/29 | 9,110 | 9,300 | 8,900 | 8,930 | 68,400 |
| 2001/01/26 | 9,500 | 9,500 | 9,000 | 9,210 | 55,100 |
| 2001/01/25 | 9,400 | 9,610 | 9,110 | 9,600 | 60,100 |
| 2001/01/24 | 9,770 | 10,150 | 9,340 | 9,600 | 52,600 |
| 2001/01/23 | 9,670 | 9,750 | 9,150 | 9,750 | 63,900 |
| 2001/01/22 | 10,200 | 10,200 | 9,510 | 9,680 | 38,300 |
| 2001/01/19 | 10,000 | 10,400 | 10,000 | 10,350 | 54,400 |
| 2001/01/18 | 10,600 | 10,780 | 9,700 | 10,000 | 64,800 |
| 2001/01/17 | 9,600 | 10,600 | 9,350 | 10,440 | 88,700 |
| 2001/01/16 | 9,300 | 9,950 | 9,300 | 9,900 | 125,100 |
| 2001/01/15 | 8,900 | 9,000 | 8,850 | 9,000 | 33,400 |
| 2001/01/12 | 7,700 | 8,290 | 7,550 | 8,000 | 104,500 |
| 2001/01/11 | 8,500 | 8,500 | 7,800 | 7,800 | 47,400 |
| 2001/01/10 | 9,200 | 9,290 | 8,800 | 8,800 | 75,300 |
| 2001/01/09 | 9,800 | 9,830 | 9,440 | 9,800 | 65,100 |
| 2001/01/05 | 9,790 | 9,900 | 9,650 | 9,900 | 48,100 |
| 2001/01/04 | 10,030 | 10,300 | 9,530 | 9,650 | 34,800 |