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 |
|---|---|---|---|---|---|
| 2008/12/30 | 693 | 709 | 689 | 702 | 124,400 |
| 2008/12/29 | 675 | 696 | 673 | 687 | 321,700 |
| 2008/12/26 | 695 | 701 | 690 | 695 | 139,700 |
| 2008/12/25 | 691 | 704 | 684 | 694 | 117,600 |
| 2008/12/24 | 698 | 707 | 691 | 694 | 161,800 |
| 2008/12/22 | 702 | 707 | 677 | 696 | 347,500 |
| 2008/12/19 | 752 | 753 | 707 | 707 | 221,500 |
| 2008/12/18 | 740 | 759 | 733 | 750 | 188,100 |
| 2008/12/17 | 764 | 764 | 721 | 740 | 166,300 |
| 2008/12/16 | 785 | 785 | 731 | 740 | 347,600 |
| 2008/12/15 | 774 | 789 | 759 | 776 | 182,500 |
| 2008/12/12 | 782 | 794 | 722 | 738 | 366,200 |
| 2008/12/11 | 775 | 814 | 775 | 812 | 268,700 |
| 2008/12/10 | 739 | 792 | 729 | 779 | 281,100 |
| 2008/12/09 | 776 | 781 | 731 | 737 | 365,100 |
| 2008/12/08 | 785 | 794 | 752 | 781 | 395,900 |
| 2008/12/05 | 785 | 800 | 770 | 785 | 237,500 |
| 2008/12/04 | 799 | 828 | 774 | 785 | 436,100 |
| 2008/12/03 | 810 | 823 | 782 | 799 | 294,500 |
| 2008/12/02 | 839 | 846 | 807 | 808 | 395,100 |
| 2008/12/01 | 854 | 890 | 854 | 879 | 142,900 |
| 2008/11/28 | 859 | 869 | 844 | 853 | 181,900 |
| 2008/11/27 | 862 | 875 | 853 | 857 | 180,200 |
| 2008/11/26 | 870 | 875 | 837 | 848 | 223,400 |
| 2008/11/25 | 871 | 872 | 837 | 864 | 362,000 |
| 2008/11/21 | 870 | 880 | 834 | 871 | 447,500 |
| 2008/11/20 | 855 | 877 | 814 | 869 | 346,300 |
| 2008/11/19 | 874 | 874 | 835 | 855 | 230,800 |
| 2008/11/18 | 850 | 890 | 845 | 874 | 331,900 |
| 2008/11/17 | 824 | 871 | 792 | 856 | 501,600 |
| 2008/11/14 | 834 | 834 | 802 | 815 | 481,500 |
| 2008/11/13 | 752 | 814 | 740 | 795 | 364,500 |
| 2008/11/12 | 775 | 812 | 775 | 802 | 526,200 |
| 2008/11/11 | 743 | 776 | 727 | 765 | 364,700 |
| 2008/11/10 | 773 | 784 | 725 | 733 | 383,200 |
| 2008/11/07 | 772 | 779 | 723 | 737 | 503,200 |
| 2008/11/06 | 815 | 817 | 767 | 779 | 416,400 |
| 2008/11/05 | 793 | 829 | 787 | 824 | 442,100 |
| 2008/11/04 | 740 | 764 | 736 | 756 | 295,300 |
| 2008/10/31 | 733 | 739 | 681 | 720 | 445,500 |
| 2008/10/30 | 637 | 730 | 637 | 724 | 463,500 |
| 2008/10/29 | 731 | 731 | 604 | 667 | 697,200 |
| 2008/10/28 | 667 | 701 | 636 | 701 | 439,000 |
| 2008/10/27 | 678 | 739 | 660 | 675 | 518,300 |
| 2008/10/24 | 714 | 715 | 644 | 658 | 401,100 |
| 2008/10/23 | 675 | 711 | 652 | 710 | 250,400 |
| 2008/10/22 | 734 | 738 | 691 | 696 | 303,200 |
| 2008/10/21 | 760 | 777 | 712 | 774 | 431,100 |
| 2008/10/20 | 714 | 768 | 704 | 752 | 411,800 |
| 2008/10/17 | 663 | 678 | 651 | 671 | 233,200 |
| 2008/10/16 | 673 | 679 | 638 | 639 | 275,200 |
| 2008/10/15 | 700 | 725 | 686 | 725 | 207,400 |
| 2008/10/14 | 732 | 732 | 687 | 720 | 314,500 |
| 2008/10/10 | 657 | 658 | 633 | 646 | 425,400 |
| 2008/10/09 | 662 | 745 | 662 | 716 | 542,000 |
| 2008/10/08 | 670 | 700 | 654 | 661 | 490,900 |
| 2008/10/07 | 667 | 717 | 664 | 689 | 644,700 |
| 2008/10/06 | 830 | 830 | 733 | 737 | 533,600 |
| 2008/10/03 | 870 | 871 | 831 | 833 | 345,500 |
| 2008/10/02 | 868 | 899 | 839 | 890 | 616,600 |
| 2008/10/01 | 877 | 892 | 868 | 885 | 347,500 |
| 2008/09/30 | 851 | 858 | 837 | 851 | 265,500 |
| 2008/09/29 | 929 | 936 | 883 | 891 | 411,700 |
| 2008/09/26 | 940 | 956 | 888 | 927 | 507,000 |
| 2008/09/25 | 886 | 918 | 880 | 914 | 460,700 |
| 2008/09/24 | 898 | 900 | 853 | 882 | 664,900 |
| 2008/09/22 | 988 | 1,020 | 945 | 948 | 317,200 |
| 2008/09/19 | 984 | 1,006 | 975 | 988 | 297,200 |
| 2008/09/18 | 990 | 1,003 | 970 | 994 | 254,700 |
| 2008/09/17 | 1,052 | 1,052 | 1,005 | 1,010 | 239,400 |
| 2008/09/16 | 984 | 1,043 | 977 | 1,018 | 252,300 |
| 2008/09/12 | 1,059 | 1,068 | 1,035 | 1,054 | 269,700 |
| 2008/09/11 | 1,020 | 1,046 | 1,008 | 1,020 | 273,300 |
| 2008/09/10 | 1,003 | 1,016 | 966 | 1,005 | 348,300 |
| 2008/09/09 | 1,060 | 1,060 | 1,023 | 1,028 | 191,800 |
| 2008/09/08 | 1,071 | 1,089 | 1,057 | 1,061 | 203,300 |
| 2008/09/05 | 1,053 | 1,056 | 1,024 | 1,031 | 260,200 |
| 2008/09/04 | 1,106 | 1,127 | 1,070 | 1,076 | 273,300 |
| 2008/09/03 | 1,144 | 1,153 | 1,132 | 1,141 | 90,500 |
| 2008/09/02 | 1,171 | 1,187 | 1,140 | 1,144 | 141,300 |
| 2008/09/01 | 1,216 | 1,216 | 1,181 | 1,183 | 151,200 |
| 2008/08/29 | 1,183 | 1,216 | 1,157 | 1,215 | 266,900 |
| 2008/08/28 | 1,234 | 1,249 | 1,215 | 1,220 | 142,500 |
| 2008/08/27 | 1,233 | 1,240 | 1,210 | 1,232 | 95,800 |
| 2008/08/26 | 1,246 | 1,246 | 1,220 | 1,232 | 113,200 |
| 2008/08/25 | 1,253 | 1,257 | 1,230 | 1,249 | 118,300 |
| 2008/08/22 | 1,244 | 1,248 | 1,229 | 1,233 | 131,200 |
| 2008/08/21 | 1,256 | 1,262 | 1,235 | 1,244 | 148,500 |
| 2008/08/20 | 1,244 | 1,263 | 1,231 | 1,256 | 119,700 |
| 2008/08/19 | 1,253 | 1,264 | 1,219 | 1,244 | 345,000 |
| 2008/08/18 | 1,256 | 1,289 | 1,250 | 1,273 | 277,300 |
| 2008/08/15 | 1,215 | 1,255 | 1,215 | 1,255 | 293,800 |
| 2008/08/14 | 1,220 | 1,242 | 1,210 | 1,212 | 229,000 |
| 2008/08/13 | 1,249 | 1,249 | 1,210 | 1,219 | 233,800 |
| 2008/08/12 | 1,267 | 1,274 | 1,246 | 1,249 | 236,500 |
| 2008/08/11 | 1,247 | 1,264 | 1,231 | 1,261 | 188,400 |
| 2008/08/08 | 1,242 | 1,264 | 1,223 | 1,251 | 165,700 |
| 2008/08/07 | 1,282 | 1,282 | 1,245 | 1,262 | 184,400 |
| 2008/08/06 | 1,246 | 1,270 | 1,230 | 1,262 | 257,300 |
| 2008/08/05 | 1,246 | 1,247 | 1,205 | 1,206 | 335,100 |
| 2008/08/04 | 1,208 | 1,255 | 1,202 | 1,247 | 505,100 |
| 2008/08/01 | 1,250 | 1,255 | 1,188 | 1,193 | 399,300 |
| 2008/07/31 | 1,247 | 1,258 | 1,220 | 1,250 | 449,900 |
| 2008/07/30 | 1,250 | 1,275 | 1,190 | 1,214 | 615,700 |
| 2008/07/29 | 1,229 | 1,229 | 1,178 | 1,212 | 261,600 |
| 2008/07/28 | 1,241 | 1,241 | 1,218 | 1,236 | 150,900 |
| 2008/07/25 | 1,210 | 1,229 | 1,205 | 1,219 | 302,400 |
| 2008/07/24 | 1,213 | 1,235 | 1,204 | 1,230 | 481,600 |
| 2008/07/23 | 1,236 | 1,258 | 1,216 | 1,251 | 387,000 |
| 2008/07/22 | 1,195 | 1,218 | 1,179 | 1,216 | 373,100 |
| 2008/07/18 | 1,148 | 1,167 | 1,141 | 1,160 | 423,800 |
| 2008/07/17 | 1,136 | 1,164 | 1,127 | 1,161 | 521,500 |
| 2008/07/16 | 1,098 | 1,125 | 1,097 | 1,108 | 363,500 |
| 2008/07/15 | 1,099 | 1,100 | 1,069 | 1,078 | 187,800 |
| 2008/07/14 | 1,044 | 1,096 | 1,044 | 1,079 | 423,800 |
| 2008/07/11 | 1,060 | 1,087 | 1,052 | 1,062 | 337,200 |
| 2008/07/10 | 1,065 | 1,081 | 1,048 | 1,050 | 495,300 |
| 2008/07/09 | 1,143 | 1,153 | 1,075 | 1,085 | 573,900 |
| 2008/07/08 | 1,171 | 1,176 | 1,128 | 1,137 | 274,200 |
| 2008/07/07 | 1,154 | 1,188 | 1,154 | 1,180 | 139,000 |
| 2008/07/04 | 1,184 | 1,184 | 1,162 | 1,168 | 109,600 |
| 2008/07/03 | 1,176 | 1,190 | 1,166 | 1,186 | 236,700 |
| 2008/07/02 | 1,207 | 1,211 | 1,187 | 1,195 | 138,600 |
| 2008/07/01 | 1,214 | 1,216 | 1,198 | 1,206 | 115,400 |
| 2008/06/30 | 1,182 | 1,219 | 1,175 | 1,205 | 181,300 |
| 2008/06/27 | 1,166 | 1,193 | 1,164 | 1,181 | 277,300 |
| 2008/06/26 | 1,230 | 1,231 | 1,195 | 1,200 | 260,200 |
| 2008/06/25 | 1,194 | 1,195 | 1,162 | 1,194 | 278,900 |
| 2008/06/24 | 1,192 | 1,199 | 1,170 | 1,174 | 94,800 |
| 2008/06/23 | 1,173 | 1,203 | 1,170 | 1,191 | 269,300 |
| 2008/06/20 | 1,194 | 1,203 | 1,187 | 1,203 | 358,700 |
| 2008/06/19 | 1,205 | 1,218 | 1,171 | 1,172 | 298,400 |
| 2008/06/18 | 1,209 | 1,219 | 1,205 | 1,211 | 135,800 |
| 2008/06/17 | 1,229 | 1,242 | 1,215 | 1,215 | 308,400 |
| 2008/06/16 | 1,205 | 1,227 | 1,204 | 1,220 | 283,300 |
| 2008/06/13 | 1,201 | 1,216 | 1,196 | 1,204 | 292,800 |
| 2008/06/12 | 1,201 | 1,212 | 1,198 | 1,212 | 310,000 |
| 2008/06/11 | 1,252 | 1,268 | 1,233 | 1,236 | 316,500 |
| 2008/06/10 | 1,280 | 1,292 | 1,249 | 1,252 | 350,700 |
| 2008/06/09 | 1,258 | 1,295 | 1,246 | 1,279 | 333,000 |
| 2008/06/06 | 1,280 | 1,309 | 1,275 | 1,285 | 466,100 |
| 2008/06/05 | 1,255 | 1,279 | 1,242 | 1,255 | 238,800 |
| 2008/06/04 | 1,272 | 1,283 | 1,255 | 1,264 | 418,000 |
| 2008/06/03 | 1,304 | 1,310 | 1,273 | 1,278 | 439,800 |
| 2008/06/02 | 1,335 | 1,338 | 1,311 | 1,324 | 302,000 |
| 2008/05/30 | 1,336 | 1,361 | 1,336 | 1,355 | 267,100 |
| 2008/05/29 | 1,316 | 1,336 | 1,301 | 1,335 | 201,900 |
| 2008/05/28 | 1,315 | 1,346 | 1,315 | 1,325 | 240,700 |
| 2008/05/27 | 1,326 | 1,335 | 1,305 | 1,324 | 185,100 |
| 2008/05/26 | 1,351 | 1,354 | 1,312 | 1,326 | 235,000 |
| 2008/05/23 | 1,353 | 1,363 | 1,325 | 1,350 | 407,500 |
| 2008/05/22 | 1,298 | 1,361 | 1,296 | 1,353 | 566,600 |
| 2008/05/21 | 1,270 | 1,302 | 1,265 | 1,298 | 384,300 |
| 2008/05/20 | 1,267 | 1,295 | 1,267 | 1,285 | 448,700 |
| 2008/05/19 | 1,283 | 1,288 | 1,261 | 1,267 | 290,000 |
| 2008/05/16 | 1,297 | 1,307 | 1,277 | 1,283 | 463,300 |
| 2008/05/15 | 1,328 | 1,328 | 1,283 | 1,286 | 702,400 |
| 2008/05/14 | 1,305 | 1,306 | 1,260 | 1,288 | 1,069,200 |
| 2008/05/13 | 1,357 | 1,372 | 1,325 | 1,333 | 791,300 |
| 2008/05/12 | 1,418 | 1,425 | 1,367 | 1,416 | 432,500 |
| 2008/05/09 | 1,500 | 1,514 | 1,394 | 1,417 | 960,700 |
| 2008/05/08 | 1,390 | 1,500 | 1,390 | 1,491 | 485,600 |
| 2008/05/07 | 1,380 | 1,391 | 1,368 | 1,381 | 396,800 |
| 2008/05/02 | 1,385 | 1,398 | 1,366 | 1,377 | 205,100 |
| 2008/05/01 | 1,367 | 1,388 | 1,361 | 1,380 | 130,800 |
| 2008/04/30 | 1,356 | 1,399 | 1,350 | 1,380 | 286,200 |
| 2008/04/28 | 1,411 | 1,411 | 1,347 | 1,353 | 301,100 |
| 2008/04/25 | 1,392 | 1,409 | 1,385 | 1,390 | 220,800 |
| 2008/04/24 | 1,415 | 1,418 | 1,387 | 1,397 | 244,500 |
| 2008/04/23 | 1,403 | 1,441 | 1,403 | 1,434 | 153,400 |
| 2008/04/22 | 1,423 | 1,433 | 1,400 | 1,430 | 297,500 |
| 2008/04/21 | 1,455 | 1,455 | 1,434 | 1,454 | 257,600 |
| 2008/04/18 | 1,440 | 1,454 | 1,388 | 1,415 | 281,700 |
| 2008/04/17 | 1,484 | 1,489 | 1,409 | 1,417 | 414,700 |
| 2008/04/16 | 1,472 | 1,482 | 1,458 | 1,470 | 193,800 |
| 2008/04/15 | 1,462 | 1,472 | 1,435 | 1,455 | 311,700 |
| 2008/04/14 | 1,501 | 1,527 | 1,468 | 1,482 | 385,000 |
| 2008/04/11 | 1,504 | 1,571 | 1,504 | 1,561 | 316,900 |
| 2008/04/10 | 1,550 | 1,550 | 1,492 | 1,510 | 256,400 |
| 2008/04/09 | 1,498 | 1,553 | 1,489 | 1,529 | 548,400 |
| 2008/04/08 | 1,469 | 1,499 | 1,450 | 1,458 | 355,400 |
| 2008/04/07 | 1,500 | 1,535 | 1,482 | 1,519 | 456,200 |
| 2008/04/04 | 1,535 | 1,536 | 1,512 | 1,528 | 282,400 |
| 2008/04/03 | 1,550 | 1,569 | 1,510 | 1,547 | 267,000 |
| 2008/04/02 | 1,493 | 1,546 | 1,485 | 1,531 | 271,900 |
| 2008/04/01 | 1,463 | 1,465 | 1,423 | 1,464 | 224,700 |
| 2008/03/31 | 1,409 | 1,462 | 1,385 | 1,452 | 383,000 |
| 2008/03/28 | 1,376 | 1,424 | 1,358 | 1,412 | 182,700 |
| 2008/03/27 | 1,402 | 1,404 | 1,381 | 1,385 | 135,700 |
| 2008/03/26 | 1,382 | 1,425 | 1,377 | 1,419 | 337,800 |
| 2008/03/25 | 1,339 | 1,381 | 1,334 | 1,370 | 309,800 |
| 2008/03/24 | 1,340 | 1,344 | 1,301 | 1,301 | 198,800 |
| 2008/03/21 | 1,278 | 1,331 | 1,278 | 1,325 | 193,000 |
| 2008/03/19 | 1,307 | 1,311 | 1,275 | 1,298 | 156,400 |
| 2008/03/18 | 1,246 | 1,279 | 1,241 | 1,267 | 145,200 |
| 2008/03/17 | 1,254 | 1,270 | 1,224 | 1,266 | 188,800 |
| 2008/03/14 | 1,341 | 1,343 | 1,303 | 1,314 | 256,700 |
| 2008/03/13 | 1,323 | 1,338 | 1,296 | 1,321 | 203,300 |
| 2008/03/12 | 1,340 | 1,370 | 1,331 | 1,341 | 192,200 |
| 2008/03/11 | 1,292 | 1,337 | 1,275 | 1,331 | 421,600 |
| 2008/03/10 | 1,356 | 1,373 | 1,305 | 1,335 | 383,600 |
| 2008/03/07 | 1,371 | 1,385 | 1,350 | 1,376 | 287,900 |
| 2008/03/06 | 1,380 | 1,458 | 1,378 | 1,440 | 195,300 |
| 2008/03/05 | 1,386 | 1,416 | 1,366 | 1,400 | 394,500 |
| 2008/03/04 | 1,411 | 1,437 | 1,390 | 1,426 | 366,100 |
| 2008/03/03 | 1,460 | 1,460 | 1,409 | 1,423 | 190,300 |
| 2008/02/29 | 1,510 | 1,510 | 1,462 | 1,485 | 258,000 |
| 2008/02/28 | 1,507 | 1,534 | 1,499 | 1,511 | 176,200 |
| 2008/02/27 | 1,485 | 1,522 | 1,482 | 1,509 | 219,300 |
| 2008/02/26 | 1,510 | 1,510 | 1,440 | 1,445 | 240,300 |
| 2008/02/25 | 1,478 | 1,510 | 1,475 | 1,504 | 187,000 |
| 2008/02/22 | 1,425 | 1,511 | 1,412 | 1,483 | 462,600 |
| 2008/02/21 | 1,403 | 1,444 | 1,402 | 1,429 | 183,300 |
| 2008/02/20 | 1,425 | 1,425 | 1,383 | 1,383 | 311,300 |
| 2008/02/19 | 1,438 | 1,439 | 1,421 | 1,433 | 139,400 |
| 2008/02/18 | 1,417 | 1,439 | 1,409 | 1,423 | 234,100 |
| 2008/02/15 | 1,396 | 1,422 | 1,373 | 1,411 | 258,100 |
| 2008/02/14 | 1,402 | 1,444 | 1,385 | 1,436 | 212,500 |
| 2008/02/13 | 1,422 | 1,436 | 1,382 | 1,385 | 175,300 |
| 2008/02/12 | 1,402 | 1,436 | 1,400 | 1,421 | 233,800 |
| 2008/02/08 | 1,433 | 1,443 | 1,381 | 1,404 | 326,700 |
| 2008/02/07 | 1,355 | 1,441 | 1,350 | 1,433 | 464,400 |
| 2008/02/06 | 1,379 | 1,397 | 1,367 | 1,379 | 417,400 |
| 2008/02/05 | 1,388 | 1,440 | 1,376 | 1,428 | 349,900 |
| 2008/02/04 | 1,335 | 1,409 | 1,335 | 1,407 | 345,200 |
| 2008/02/01 | 1,337 | 1,343 | 1,303 | 1,334 | 427,500 |
| 2008/01/31 | 1,279 | 1,327 | 1,267 | 1,324 | 653,000 |
| 2008/01/30 | 1,278 | 1,284 | 1,232 | 1,280 | 332,200 |
| 2008/01/29 | 1,242 | 1,264 | 1,219 | 1,258 | 232,800 |
| 2008/01/28 | 1,254 | 1,264 | 1,198 | 1,202 | 214,900 |
| 2008/01/25 | 1,229 | 1,254 | 1,212 | 1,254 | 272,800 |
| 2008/01/24 | 1,176 | 1,231 | 1,176 | 1,227 | 257,400 |
| 2008/01/23 | 1,255 | 1,264 | 1,153 | 1,166 | 478,600 |
| 2008/01/22 | 1,203 | 1,212 | 1,155 | 1,155 | 260,000 |
| 2008/01/21 | 1,296 | 1,296 | 1,238 | 1,238 | 173,000 |
| 2008/01/18 | 1,230 | 1,316 | 1,228 | 1,304 | 253,800 |
| 2008/01/17 | 1,240 | 1,296 | 1,240 | 1,287 | 258,700 |
| 2008/01/16 | 1,253 | 1,276 | 1,231 | 1,233 | 310,000 |
| 2008/01/15 | 1,365 | 1,373 | 1,295 | 1,295 | 439,500 |
| 2008/01/11 | 1,388 | 1,397 | 1,362 | 1,365 | 251,400 |
| 2008/01/10 | 1,411 | 1,434 | 1,388 | 1,390 | 276,200 |
| 2008/01/09 | 1,404 | 1,432 | 1,396 | 1,429 | 307,700 |
| 2008/01/08 | 1,410 | 1,440 | 1,405 | 1,437 | 220,300 |
| 2008/01/07 | 1,405 | 1,453 | 1,405 | 1,432 | 412,000 |
| 2008/01/04 | 1,450 | 1,450 | 1,405 | 1,411 | 152,700 |