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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,370 | 1,390 | 1,330 | 1,390 | 31,700 |
| 2002/12/27 | 1,361 | 1,381 | 1,350 | 1,374 | 22,400 |
| 2002/12/26 | 1,345 | 1,386 | 1,339 | 1,381 | 35,100 |
| 2002/12/25 | 1,380 | 1,385 | 1,324 | 1,325 | 73,700 |
| 2002/12/24 | 1,340 | 1,391 | 1,332 | 1,384 | 99,900 |
| 2002/12/20 | 1,356 | 1,376 | 1,274 | 1,300 | 177,100 |
| 2002/12/19 | 1,354 | 1,356 | 1,339 | 1,356 | 115,200 |
| 2002/12/18 | 1,353 | 1,357 | 1,320 | 1,356 | 119,000 |
| 2002/12/17 | 1,415 | 1,428 | 1,350 | 1,358 | 254,000 |
| 2002/12/16 | 1,473 | 1,493 | 1,390 | 1,395 | 363,500 |
| 2002/12/13 | 1,650 | 1,651 | 1,582 | 1,593 | 100,400 |
| 2002/12/12 | 1,677 | 1,686 | 1,664 | 1,683 | 121,300 |
| 2002/12/11 | 1,720 | 1,720 | 1,701 | 1,707 | 111,900 |
| 2002/12/10 | 1,700 | 1,720 | 1,680 | 1,720 | 141,400 |
| 2002/12/09 | 1,710 | 1,729 | 1,680 | 1,707 | 159,300 |
| 2002/12/06 | 1,805 | 1,814 | 1,755 | 1,770 | 140,400 |
| 2002/12/05 | 1,870 | 1,930 | 1,850 | 1,855 | 148,100 |
| 2002/12/04 | 2,080 | 2,080 | 1,958 | 1,960 | 115,600 |
| 2002/12/03 | 2,100 | 2,170 | 2,050 | 2,080 | 227,500 |
| 2002/12/02 | 2,055 | 2,150 | 2,005 | 2,045 | 220,000 |
| 2002/11/29 | 1,888 | 1,927 | 1,879 | 1,925 | 101,600 |
| 2002/11/28 | 1,800 | 1,860 | 1,781 | 1,850 | 86,900 |
| 2002/11/27 | 1,705 | 1,729 | 1,705 | 1,715 | 58,300 |
| 2002/11/26 | 1,770 | 1,780 | 1,710 | 1,735 | 362,800 |
| 2002/11/25 | 1,725 | 1,780 | 1,700 | 1,750 | 187,400 |
| 2002/11/22 | 1,700 | 1,700 | 1,660 | 1,695 | 179,400 |
| 2002/11/21 | 1,736 | 1,737 | 1,705 | 1,705 | 141,200 |
| 2002/11/20 | 1,690 | 1,735 | 1,682 | 1,706 | 104,200 |
| 2002/11/19 | 1,644 | 1,720 | 1,644 | 1,720 | 81,500 |
| 2002/11/18 | 1,882 | 1,882 | 1,720 | 1,824 | 99,100 |
| 2002/11/15 | 1,860 | 1,871 | 1,840 | 1,860 | 79,700 |
| 2002/11/14 | 1,865 | 1,878 | 1,830 | 1,846 | 82,100 |
| 2002/11/13 | 1,812 | 1,871 | 1,812 | 1,850 | 89,100 |
| 2002/11/12 | 1,738 | 1,830 | 1,738 | 1,814 | 56,800 |
| 2002/11/11 | 1,794 | 1,800 | 1,735 | 1,737 | 45,800 |
| 2002/11/08 | 1,820 | 1,830 | 1,782 | 1,794 | 58,600 |
| 2002/11/07 | 1,801 | 1,850 | 1,776 | 1,843 | 58,700 |
| 2002/11/06 | 1,762 | 1,800 | 1,761 | 1,771 | 88,800 |
| 2002/11/05 | 1,731 | 1,761 | 1,729 | 1,757 | 103,700 |
| 2002/11/01 | 1,720 | 1,725 | 1,650 | 1,671 | 59,000 |
| 2002/10/31 | 1,778 | 1,830 | 1,651 | 1,717 | 41,400 |
| 2002/10/30 | 1,630 | 1,771 | 1,620 | 1,748 | 43,000 |
| 2002/10/29 | 1,630 | 1,660 | 1,630 | 1,650 | 31,300 |
| 2002/10/28 | 1,699 | 1,699 | 1,631 | 1,639 | 42,000 |
| 2002/10/25 | 1,620 | 1,676 | 1,620 | 1,669 | 92,000 |
| 2002/10/24 | 1,699 | 1,706 | 1,620 | 1,632 | 75,300 |
| 2002/10/23 | 1,710 | 1,767 | 1,690 | 1,710 | 69,900 |
| 2002/10/22 | 1,852 | 1,852 | 1,750 | 1,762 | 105,500 |
| 2002/10/21 | 1,890 | 1,893 | 1,816 | 1,830 | 93,500 |
| 2002/10/18 | 1,822 | 1,879 | 1,800 | 1,877 | 130,600 |
| 2002/10/17 | 1,781 | 1,800 | 1,748 | 1,762 | 118,300 |
| 2002/10/16 | 1,810 | 1,850 | 1,771 | 1,811 | 111,700 |
| 2002/10/15 | 1,800 | 1,800 | 1,700 | 1,750 | 121,500 |
| 2002/10/11 | 1,640 | 1,713 | 1,640 | 1,680 | 149,300 |
| 2002/10/10 | 1,606 | 1,649 | 1,530 | 1,613 | 113,100 |
| 2002/10/09 | 1,661 | 1,706 | 1,600 | 1,606 | 102,500 |
| 2002/10/08 | 1,690 | 1,730 | 1,616 | 1,661 | 87,000 |
| 2002/10/07 | 1,821 | 1,821 | 1,720 | 1,720 | 120,200 |
| 2002/10/04 | 1,722 | 1,842 | 1,722 | 1,821 | 345,800 |
| 2002/10/03 | 1,775 | 1,775 | 1,700 | 1,721 | 235,100 |
| 2002/10/02 | 1,995 | 1,995 | 1,800 | 1,835 | 132,800 |
| 2002/10/01 | 1,955 | 1,990 | 1,955 | 1,965 | 196,800 |
| 2002/09/30 | 2,160 | 2,170 | 2,030 | 2,105 | 77,300 |
| 2002/09/27 | 2,200 | 2,240 | 2,175 | 2,210 | 49,200 |
| 2002/09/26 | 2,300 | 2,340 | 2,185 | 2,200 | 88,500 |
| 2002/09/25 | 2,240 | 2,305 | 2,185 | 2,235 | 106,700 |
| 2002/09/24 | 2,020 | 2,295 | 2,020 | 2,280 | 266,200 |
| 2002/09/20 | 2,375 | 2,395 | 2,205 | 2,380 | 281,000 |
| 2002/09/19 | 2,860 | 2,930 | 2,545 | 2,575 | 203,400 |
| 2002/09/18 | 2,730 | 2,815 | 2,715 | 2,800 | 69,900 |
| 2002/09/17 | 2,920 | 2,945 | 2,850 | 2,875 | 42,300 |
| 2002/09/13 | 2,910 | 2,910 | 2,810 | 2,850 | 94,300 |
| 2002/09/12 | 2,830 | 2,900 | 2,805 | 2,895 | 45,600 |
| 2002/09/11 | 2,750 | 2,845 | 2,745 | 2,840 | 34,500 |
| 2002/09/10 | 2,845 | 2,860 | 2,750 | 2,790 | 54,300 |
| 2002/09/09 | 2,910 | 2,915 | 2,865 | 2,885 | 31,200 |
| 2002/09/06 | 2,730 | 2,805 | 2,730 | 2,790 | 82,400 |
| 2002/09/05 | 2,760 | 2,915 | 2,760 | 2,890 | 176,700 |
| 2002/09/04 | 2,820 | 2,820 | 2,665 | 2,680 | 96,500 |
| 2002/09/03 | 3,040 | 3,040 | 2,845 | 2,860 | 87,200 |
| 2002/09/02 | 3,180 | 3,200 | 3,020 | 3,050 | 84,100 |
| 2002/08/30 | 3,220 | 3,220 | 3,110 | 3,220 | 122,600 |
| 2002/08/29 | 3,250 | 3,260 | 3,200 | 3,230 | 37,400 |
| 2002/08/28 | 3,350 | 3,350 | 3,210 | 3,300 | 98,400 |
| 2002/08/27 | 3,470 | 3,480 | 3,400 | 3,400 | 77,300 |
| 2002/08/26 | 3,370 | 3,570 | 3,340 | 3,530 | 310,200 |
| 2002/08/23 | 3,230 | 3,440 | 3,210 | 3,440 | 366,400 |
| 2002/08/22 | 3,100 | 3,120 | 3,000 | 3,080 | 156,900 |
| 2002/08/21 | 3,080 | 3,150 | 3,020 | 3,130 | 57,900 |
| 2002/08/20 | 3,250 | 3,250 | 3,050 | 3,080 | 75,700 |
| 2002/08/19 | 3,270 | 3,300 | 3,210 | 3,210 | 41,500 |
| 2002/08/16 | 3,330 | 3,380 | 3,240 | 3,300 | 71,700 |
| 2002/08/15 | 3,300 | 3,310 | 3,270 | 3,300 | 56,300 |
| 2002/08/14 | 3,280 | 3,320 | 3,200 | 3,200 | 67,100 |
| 2002/08/13 | 3,350 | 3,360 | 3,310 | 3,330 | 85,300 |
| 2002/08/12 | 3,500 | 3,500 | 3,370 | 3,400 | 128,000 |
| 2002/08/09 | 3,440 | 3,480 | 3,400 | 3,450 | 137,200 |
| 2002/08/08 | 3,610 | 3,650 | 3,440 | 3,480 | 83,100 |
| 2002/08/07 | 3,830 | 3,880 | 3,770 | 3,810 | 38,900 |
| 2002/08/06 | 3,790 | 3,790 | 3,610 | 3,630 | 39,300 |
| 2002/08/05 | 3,850 | 3,880 | 3,820 | 3,830 | 21,000 |
| 2002/08/02 | 3,800 | 3,930 | 3,800 | 3,850 | 19,600 |
| 2002/08/01 | 3,950 | 3,950 | 3,810 | 3,820 | 32,500 |
| 2002/07/31 | 3,950 | 3,960 | 3,820 | 3,820 | 49,500 |
| 2002/07/30 | 3,980 | 4,050 | 3,930 | 3,940 | 46,000 |
| 2002/07/29 | 3,990 | 3,990 | 3,880 | 3,880 | 26,700 |
| 2002/07/26 | 4,050 | 4,060 | 3,860 | 3,890 | 59,700 |
| 2002/07/25 | 4,230 | 4,280 | 4,100 | 4,100 | 50,600 |
| 2002/07/24 | 4,230 | 4,280 | 4,140 | 4,280 | 43,000 |
| 2002/07/23 | 4,190 | 4,280 | 4,170 | 4,220 | 44,000 |
| 2002/07/22 | 4,300 | 4,300 | 4,080 | 4,140 | 88,100 |
| 2002/07/19 | 4,440 | 4,440 | 4,340 | 4,340 | 28,600 |
| 2002/07/18 | 4,500 | 4,500 | 4,430 | 4,440 | 19,000 |
| 2002/07/17 | 4,460 | 4,530 | 4,450 | 4,480 | 43,800 |
| 2002/07/16 | 4,460 | 4,580 | 4,460 | 4,470 | 27,500 |
| 2002/07/15 | 4,660 | 4,660 | 4,500 | 4,520 | 25,400 |
| 2002/07/12 | 4,660 | 4,730 | 4,660 | 4,690 | 17,800 |
| 2002/07/11 | 4,750 | 4,750 | 4,660 | 4,730 | 18,600 |
| 2002/07/10 | 4,790 | 4,790 | 4,750 | 4,760 | 18,900 |
| 2002/07/09 | 4,730 | 4,800 | 4,690 | 4,800 | 33,400 |
| 2002/07/08 | 4,840 | 4,840 | 4,650 | 4,720 | 35,900 |
| 2002/07/05 | 4,740 | 4,810 | 4,700 | 4,740 | 44,200 |
| 2002/07/04 | 4,670 | 4,740 | 4,650 | 4,740 | 91,700 |
| 2002/07/03 | 4,440 | 4,590 | 4,440 | 4,550 | 38,300 |
| 2002/07/02 | 4,540 | 4,540 | 4,440 | 4,480 | 20,700 |
| 2002/07/01 | 4,570 | 4,570 | 4,460 | 4,490 | 33,500 |
| 2002/06/28 | 4,480 | 4,530 | 4,340 | 4,520 | 32,800 |
| 2002/06/27 | 4,340 | 4,390 | 4,300 | 4,350 | 21,800 |
| 2002/06/26 | 4,480 | 4,480 | 4,280 | 4,330 | 44,900 |
| 2002/06/25 | 4,400 | 4,480 | 4,400 | 4,430 | 33,500 |
| 2002/06/24 | 4,330 | 4,390 | 4,230 | 4,380 | 117,700 |
| 2002/06/21 | 4,520 | 4,520 | 4,430 | 4,480 | 52,300 |
| 2002/06/20 | 4,360 | 4,530 | 4,340 | 4,530 | 71,300 |
| 2002/06/19 | 4,380 | 4,470 | 4,380 | 4,460 | 78,800 |
| 2002/06/18 | 4,380 | 4,380 | 4,310 | 4,350 | 63,700 |
| 2002/06/17 | 4,370 | 4,400 | 4,250 | 4,280 | 44,400 |
| 2002/06/14 | 4,450 | 4,480 | 4,380 | 4,420 | 167,200 |
| 2002/06/13 | 4,600 | 4,680 | 4,560 | 4,600 | 30,500 |
| 2002/06/12 | 4,750 | 4,750 | 4,570 | 4,630 | 77,200 |
| 2002/06/11 | 4,740 | 4,770 | 4,700 | 4,760 | 38,500 |
| 2002/06/10 | 4,700 | 4,710 | 4,680 | 4,690 | 58,600 |
| 2002/06/07 | 4,800 | 4,800 | 4,690 | 4,750 | 105,300 |
| 2002/06/06 | 4,910 | 4,990 | 4,780 | 4,800 | 142,100 |
| 2002/06/05 | 4,900 | 4,960 | 4,800 | 4,830 | 165,800 |
| 2002/06/04 | 5,040 | 5,040 | 4,890 | 4,910 | 147,100 |
| 2002/06/03 | 5,190 | 5,190 | 5,020 | 5,030 | 81,400 |
| 2002/05/31 | 5,250 | 5,250 | 5,080 | 5,150 | 86,200 |
| 2002/05/30 | 5,190 | 5,200 | 5,120 | 5,180 | 58,700 |
| 2002/05/29 | 5,230 | 5,290 | 5,210 | 5,290 | 35,800 |
| 2002/05/28 | 5,220 | 5,220 | 5,190 | 5,220 | 29,400 |
| 2002/05/27 | 5,320 | 5,320 | 5,100 | 5,120 | 58,500 |
| 2002/05/24 | 5,220 | 5,300 | 5,200 | 5,220 | 94,600 |
| 2002/05/23 | 5,300 | 5,300 | 5,170 | 5,230 | 137,100 |
| 2002/05/22 | 5,290 | 5,340 | 5,240 | 5,300 | 64,700 |
| 2002/05/21 | 5,100 | 5,250 | 5,080 | 5,230 | 85,400 |
| 2002/05/20 | 5,300 | 5,370 | 5,120 | 5,200 | 87,000 |
| 2002/05/17 | 5,280 | 5,320 | 5,210 | 5,290 | 123,700 |
| 2002/05/16 | 4,990 | 5,180 | 4,990 | 5,150 | 45,200 |
| 2002/05/15 | 5,020 | 5,150 | 4,980 | 4,990 | 72,800 |
| 2002/05/14 | 4,970 | 5,040 | 4,880 | 4,920 | 49,100 |
| 2002/05/13 | 5,110 | 5,110 | 4,930 | 4,950 | 89,500 |
| 2002/05/10 | 5,180 | 5,180 | 5,110 | 5,120 | 66,900 |
| 2002/05/09 | 5,200 | 5,220 | 5,160 | 5,160 | 53,800 |
| 2002/05/08 | 5,250 | 5,250 | 5,110 | 5,180 | 37,600 |
| 2002/05/07 | 5,160 | 5,190 | 5,120 | 5,190 | 41,800 |
| 2002/05/02 | 5,100 | 5,210 | 5,080 | 5,160 | 61,500 |
| 2002/05/01 | 5,100 | 5,120 | 5,060 | 5,080 | 124,800 |
| 2002/04/30 | 5,230 | 5,240 | 5,020 | 5,020 | 87,300 |
| 2002/04/26 | 5,080 | 5,230 | 5,050 | 5,190 | 153,200 |
| 2002/04/25 | 5,070 | 5,070 | 4,930 | 5,000 | 151,200 |
| 2002/04/24 | 5,260 | 5,260 | 4,980 | 5,000 | 110,000 |
| 2002/04/23 | 5,100 | 5,220 | 5,100 | 5,160 | 76,500 |
| 2002/04/22 | 5,370 | 5,420 | 5,080 | 5,200 | 232,000 |
| 2002/04/19 | 5,080 | 5,300 | 5,000 | 5,270 | 303,000 |
| 2002/04/18 | 4,990 | 5,050 | 4,900 | 4,990 | 156,800 |
| 2002/04/17 | 4,850 | 4,970 | 4,820 | 4,960 | 113,200 |
| 2002/04/16 | 4,790 | 4,860 | 4,690 | 4,800 | 243,300 |
| 2002/04/15 | 4,660 | 4,750 | 4,580 | 4,750 | 117,500 |
| 2002/04/12 | 4,600 | 4,640 | 4,550 | 4,620 | 75,700 |
| 2002/04/11 | 4,660 | 4,660 | 4,520 | 4,610 | 66,400 |
| 2002/04/10 | 4,560 | 4,660 | 4,500 | 4,660 | 106,400 |
| 2002/04/09 | 4,520 | 4,570 | 4,460 | 4,560 | 126,300 |
| 2002/04/08 | 4,300 | 4,410 | 4,300 | 4,380 | 80,200 |
| 2002/04/05 | 4,350 | 4,400 | 4,280 | 4,290 | 87,100 |
| 2002/04/04 | 4,350 | 4,370 | 4,280 | 4,340 | 106,400 |
| 2002/04/03 | 4,240 | 4,360 | 4,240 | 4,330 | 90,800 |
| 2002/04/02 | 4,330 | 4,380 | 4,280 | 4,370 | 82,300 |
| 2002/04/01 | 4,380 | 4,460 | 4,330 | 4,390 | 50,500 |
| 2002/03/29 | 4,420 | 4,420 | 4,300 | 4,330 | 145,000 |
| 2002/03/28 | 4,620 | 4,620 | 4,460 | 4,470 | 95,800 |
| 2002/03/27 | 4,600 | 4,680 | 4,540 | 4,620 | 110,200 |
| 2002/03/26 | 4,730 | 4,750 | 4,540 | 4,680 | 66,000 |
| 2002/03/25 | 4,770 | 4,820 | 4,750 | 4,760 | 48,800 |
| 2002/03/22 | 4,750 | 4,800 | 4,750 | 4,760 | 51,800 |
| 2002/03/20 | 4,900 | 4,940 | 4,790 | 4,930 | 122,500 |
| 2002/03/19 | 4,950 | 5,040 | 4,930 | 4,950 | 91,300 |
| 2002/03/18 | 5,220 | 5,220 | 4,950 | 4,950 | 88,200 |
| 2002/03/15 | 4,930 | 5,000 | 4,880 | 4,980 | 138,100 |
| 2002/03/14 | 4,830 | 4,890 | 4,730 | 4,880 | 164,100 |
| 2002/03/13 | 4,970 | 5,060 | 4,850 | 4,900 | 178,800 |
| 2002/03/12 | 5,540 | 5,540 | 5,130 | 5,160 | 161,700 |
| 2002/03/11 | 5,170 | 5,480 | 5,140 | 5,440 | 401,000 |
| 2002/03/08 | 4,780 | 5,080 | 4,730 | 5,060 | 507,800 |
| 2002/03/07 | 4,550 | 4,730 | 4,520 | 4,730 | 173,000 |
| 2002/03/06 | 4,450 | 4,590 | 4,350 | 4,500 | 171,700 |
| 2002/03/05 | 4,180 | 4,550 | 4,150 | 4,460 | 330,000 |
| 2002/03/04 | 4,120 | 4,180 | 4,030 | 4,080 | 182,100 |
| 2002/03/01 | 4,100 | 4,100 | 3,900 | 3,920 | 169,100 |
| 2002/02/28 | 4,240 | 4,280 | 4,030 | 4,050 | 183,700 |
| 2002/02/27 | 4,130 | 4,320 | 4,130 | 4,280 | 144,600 |
| 2002/02/26 | 4,450 | 4,460 | 4,100 | 4,170 | 385,900 |
| 2002/02/25 | 4,690 | 4,690 | 4,440 | 4,600 | 220,500 |
| 2002/02/22 | 4,880 | 4,890 | 4,770 | 4,840 | 41,800 |
| 2002/02/21 | 4,880 | 4,920 | 4,710 | 4,920 | 74,800 |
| 2002/02/20 | 4,650 | 4,800 | 4,610 | 4,730 | 83,100 |
| 2002/02/19 | 4,760 | 4,820 | 4,590 | 4,700 | 58,800 |
| 2002/02/18 | 4,680 | 4,950 | 4,650 | 4,860 | 59,000 |
| 2002/02/15 | 4,520 | 4,850 | 4,450 | 4,780 | 121,200 |
| 2002/02/14 | 4,450 | 4,540 | 4,420 | 4,470 | 69,900 |
| 2002/02/13 | 4,370 | 4,580 | 4,330 | 4,400 | 92,500 |
| 2002/02/12 | 4,200 | 4,440 | 4,200 | 4,420 | 116,300 |
| 2002/02/08 | 4,180 | 4,190 | 4,130 | 4,170 | 139,600 |
| 2002/02/07 | 4,090 | 4,160 | 4,080 | 4,080 | 264,400 |
| 2002/02/06 | 3,950 | 4,170 | 3,940 | 4,000 | 127,900 |
| 2002/02/05 | 3,640 | 3,940 | 3,640 | 3,900 | 194,100 |
| 2002/02/04 | 3,930 | 3,930 | 3,570 | 3,590 | 143,700 |
| 2002/02/01 | 4,240 | 4,250 | 3,920 | 4,000 | 78,900 |
| 2002/01/31 | 4,400 | 4,410 | 4,200 | 4,250 | 77,400 |
| 2002/01/30 | 4,520 | 4,520 | 4,390 | 4,440 | 56,900 |
| 2002/01/29 | 4,600 | 4,620 | 4,520 | 4,520 | 37,300 |
| 2002/01/28 | 4,770 | 4,770 | 4,630 | 4,650 | 26,200 |
| 2002/01/25 | 4,600 | 4,720 | 4,550 | 4,720 | 62,400 |
| 2002/01/24 | 4,720 | 4,750 | 4,600 | 4,600 | 48,600 |
| 2002/01/23 | 4,780 | 4,810 | 4,710 | 4,730 | 24,000 |
| 2002/01/22 | 4,890 | 4,890 | 4,770 | 4,800 | 43,400 |
| 2002/01/21 | 4,910 | 5,000 | 4,850 | 4,940 | 40,900 |
| 2002/01/18 | 4,980 | 4,980 | 4,870 | 4,950 | 66,000 |
| 2002/01/17 | 4,800 | 4,930 | 4,710 | 4,930 | 67,700 |
| 2002/01/16 | 4,990 | 4,990 | 4,820 | 4,850 | 45,700 |
| 2002/01/15 | 5,200 | 5,210 | 5,060 | 5,070 | 54,900 |
| 2002/01/11 | 5,080 | 5,260 | 5,050 | 5,260 | 63,100 |
| 2002/01/10 | 5,370 | 5,370 | 5,130 | 5,160 | 38,900 |
| 2002/01/09 | 5,290 | 5,290 | 5,150 | 5,290 | 37,700 |
| 2002/01/08 | 5,210 | 5,230 | 5,090 | 5,230 | 24,400 |
| 2002/01/07 | 5,250 | 5,400 | 5,220 | 5,220 | 30,600 |
| 2002/01/04 | 5,500 | 5,530 | 5,330 | 5,450 | 19,500 |