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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,784 | 1,785 | 1,763 | 1,768 | 140,600 |
| 2014/12/29 | 1,780 | 1,783 | 1,758 | 1,780 | 143,600 |
| 2014/12/26 | 1,754 | 1,770 | 1,746 | 1,765 | 162,200 |
| 2014/12/25 | 1,725 | 1,747 | 1,725 | 1,745 | 166,400 |
| 2014/12/24 | 1,699 | 1,726 | 1,697 | 1,723 | 146,600 |
| 2014/12/22 | 1,694 | 1,700 | 1,680 | 1,699 | 127,200 |
| 2014/12/19 | 1,708 | 1,716 | 1,683 | 1,690 | 206,100 |
| 2014/12/18 | 1,680 | 1,699 | 1,672 | 1,686 | 146,900 |
| 2014/12/17 | 1,660 | 1,679 | 1,653 | 1,658 | 163,800 |
| 2014/12/16 | 1,700 | 1,700 | 1,658 | 1,667 | 377,500 |
| 2014/12/15 | 1,740 | 1,749 | 1,726 | 1,740 | 95,700 |
| 2014/12/12 | 1,725 | 1,750 | 1,725 | 1,732 | 137,300 |
| 2014/12/11 | 1,712 | 1,735 | 1,701 | 1,731 | 106,600 |
| 2014/12/10 | 1,745 | 1,745 | 1,722 | 1,734 | 173,000 |
| 2014/12/09 | 1,747 | 1,760 | 1,738 | 1,752 | 163,300 |
| 2014/12/08 | 1,751 | 1,754 | 1,739 | 1,746 | 141,900 |
| 2014/12/05 | 1,716 | 1,734 | 1,711 | 1,734 | 79,000 |
| 2014/12/04 | 1,720 | 1,727 | 1,706 | 1,716 | 106,700 |
| 2014/12/03 | 1,754 | 1,755 | 1,703 | 1,705 | 244,200 |
| 2014/12/02 | 1,696 | 1,704 | 1,683 | 1,702 | 271,500 |
| 2014/12/01 | 1,635 | 1,686 | 1,635 | 1,686 | 235,900 |
| 2014/11/28 | 1,637 | 1,644 | 1,622 | 1,633 | 160,100 |
| 2014/11/27 | 1,641 | 1,646 | 1,632 | 1,632 | 219,200 |
| 2014/11/26 | 1,643 | 1,644 | 1,626 | 1,632 | 154,700 |
| 2014/11/25 | 1,627 | 1,648 | 1,620 | 1,624 | 149,900 |
| 2014/11/21 | 1,630 | 1,630 | 1,611 | 1,625 | 118,800 |
| 2014/11/20 | 1,641 | 1,641 | 1,616 | 1,623 | 119,100 |
| 2014/11/19 | 1,643 | 1,643 | 1,624 | 1,629 | 133,200 |
| 2014/11/18 | 1,621 | 1,638 | 1,621 | 1,638 | 92,200 |
| 2014/11/17 | 1,644 | 1,644 | 1,616 | 1,620 | 165,300 |
| 2014/11/14 | 1,657 | 1,666 | 1,640 | 1,652 | 162,600 |
| 2014/11/13 | 1,628 | 1,644 | 1,618 | 1,637 | 101,300 |
| 2014/11/12 | 1,649 | 1,654 | 1,629 | 1,630 | 144,800 |
| 2014/11/11 | 1,640 | 1,653 | 1,633 | 1,640 | 131,900 |
| 2014/11/10 | 1,633 | 1,645 | 1,628 | 1,634 | 92,700 |
| 2014/11/07 | 1,643 | 1,648 | 1,631 | 1,637 | 105,000 |
| 2014/11/06 | 1,656 | 1,660 | 1,623 | 1,626 | 169,000 |
| 2014/11/05 | 1,620 | 1,653 | 1,619 | 1,644 | 220,500 |
| 2014/11/04 | 1,668 | 1,668 | 1,610 | 1,613 | 307,500 |
| 2014/10/31 | 1,604 | 1,638 | 1,588 | 1,624 | 266,500 |
| 2014/10/30 | 1,606 | 1,612 | 1,575 | 1,575 | 143,900 |
| 2014/10/29 | 1,604 | 1,629 | 1,599 | 1,606 | 133,700 |
| 2014/10/28 | 1,602 | 1,604 | 1,588 | 1,602 | 102,400 |
| 2014/10/27 | 1,649 | 1,650 | 1,601 | 1,611 | 132,300 |
| 2014/10/24 | 1,606 | 1,687 | 1,598 | 1,611 | 195,700 |
| 2014/10/23 | 1,605 | 1,605 | 1,587 | 1,592 | 71,800 |
| 2014/10/22 | 1,590 | 1,608 | 1,575 | 1,605 | 101,500 |
| 2014/10/21 | 1,590 | 1,596 | 1,566 | 1,568 | 111,300 |
| 2014/10/20 | 1,586 | 1,596 | 1,574 | 1,587 | 120,400 |
| 2014/10/17 | 1,555 | 1,568 | 1,532 | 1,536 | 130,300 |
| 2014/10/16 | 1,563 | 1,577 | 1,543 | 1,545 | 130,600 |
| 2014/10/15 | 1,570 | 1,603 | 1,570 | 1,603 | 132,500 |
| 2014/10/14 | 1,551 | 1,584 | 1,551 | 1,569 | 154,700 |
| 2014/10/10 | 1,586 | 1,603 | 1,581 | 1,599 | 160,900 |
| 2014/10/09 | 1,650 | 1,658 | 1,622 | 1,626 | 169,500 |
| 2014/10/08 | 1,635 | 1,657 | 1,635 | 1,646 | 205,100 |
| 2014/10/07 | 1,685 | 1,689 | 1,646 | 1,648 | 238,200 |
| 2014/10/06 | 1,699 | 1,701 | 1,687 | 1,695 | 95,500 |
| 2014/10/03 | 1,637 | 1,672 | 1,637 | 1,670 | 148,800 |
| 2014/10/02 | 1,671 | 1,672 | 1,636 | 1,637 | 244,800 |
| 2014/10/01 | 1,717 | 1,717 | 1,684 | 1,692 | 196,000 |
| 2014/09/30 | 1,721 | 1,744 | 1,712 | 1,723 | 261,300 |
| 2014/09/29 | 1,726 | 1,728 | 1,686 | 1,713 | 371,100 |
| 2014/09/26 | 1,724 | 1,748 | 1,718 | 1,725 | 469,000 |
| 2014/09/25 | 1,784 | 1,800 | 1,761 | 1,774 | 844,500 |
| 2014/09/24 | 1,779 | 1,784 | 1,746 | 1,780 | 641,500 |
| 2014/09/22 | 1,748 | 1,764 | 1,736 | 1,761 | 358,000 |
| 2014/09/19 | 1,740 | 1,747 | 1,732 | 1,743 | 284,900 |
| 2014/09/18 | 1,765 | 1,766 | 1,732 | 1,739 | 238,500 |
| 2014/09/17 | 1,750 | 1,789 | 1,747 | 1,763 | 269,800 |
| 2014/09/16 | 1,705 | 1,734 | 1,700 | 1,719 | 325,000 |
| 2014/09/12 | 1,668 | 1,688 | 1,643 | 1,654 | 321,600 |
| 2014/09/11 | 1,699 | 1,700 | 1,665 | 1,669 | 233,100 |
| 2014/09/10 | 1,687 | 1,688 | 1,660 | 1,687 | 320,600 |
| 2014/09/09 | 1,669 | 1,690 | 1,646 | 1,648 | 94,600 |
| 2014/09/08 | 1,660 | 1,661 | 1,641 | 1,651 | 149,300 |
| 2014/09/05 | 1,653 | 1,656 | 1,631 | 1,637 | 112,300 |
| 2014/09/04 | 1,690 | 1,690 | 1,650 | 1,651 | 159,800 |
| 2014/09/03 | 1,698 | 1,724 | 1,680 | 1,689 | 178,400 |
| 2014/09/02 | 1,630 | 1,665 | 1,623 | 1,663 | 160,100 |
| 2014/09/01 | 1,627 | 1,636 | 1,603 | 1,618 | 184,000 |
| 2014/08/29 | 1,638 | 1,645 | 1,624 | 1,627 | 109,600 |
| 2014/08/28 | 1,656 | 1,658 | 1,628 | 1,632 | 134,300 |
| 2014/08/27 | 1,690 | 1,690 | 1,646 | 1,656 | 152,700 |
| 2014/08/26 | 1,650 | 1,670 | 1,620 | 1,656 | 204,800 |
| 2014/08/25 | 1,604 | 1,622 | 1,589 | 1,610 | 109,700 |
| 2014/08/22 | 1,594 | 1,608 | 1,585 | 1,589 | 73,200 |
| 2014/08/21 | 1,580 | 1,589 | 1,570 | 1,589 | 105,600 |
| 2014/08/20 | 1,604 | 1,604 | 1,572 | 1,579 | 109,300 |
| 2014/08/19 | 1,600 | 1,618 | 1,584 | 1,594 | 111,100 |
| 2014/08/18 | 1,587 | 1,608 | 1,581 | 1,589 | 60,200 |
| 2014/08/15 | 1,576 | 1,603 | 1,576 | 1,587 | 94,600 |
| 2014/08/14 | 1,611 | 1,611 | 1,555 | 1,561 | 115,400 |
| 2014/08/13 | 1,562 | 1,615 | 1,538 | 1,598 | 227,200 |
| 2014/08/12 | 1,520 | 1,553 | 1,509 | 1,539 | 170,200 |
| 2014/08/11 | 1,490 | 1,512 | 1,478 | 1,510 | 169,300 |
| 2014/08/08 | 1,472 | 1,489 | 1,460 | 1,474 | 139,900 |
| 2014/08/07 | 1,446 | 1,472 | 1,443 | 1,470 | 111,200 |
| 2014/08/06 | 1,436 | 1,454 | 1,429 | 1,439 | 82,600 |
| 2014/08/05 | 1,434 | 1,460 | 1,431 | 1,435 | 124,400 |
| 2014/08/04 | 1,460 | 1,469 | 1,429 | 1,433 | 110,000 |
| 2014/08/01 | 1,480 | 1,486 | 1,432 | 1,448 | 245,600 |
| 2014/07/31 | 1,468 | 1,482 | 1,408 | 1,424 | 146,400 |
| 2014/07/30 | 1,443 | 1,491 | 1,443 | 1,470 | 138,500 |
| 2014/07/29 | 1,434 | 1,443 | 1,429 | 1,443 | 44,000 |
| 2014/07/28 | 1,425 | 1,435 | 1,423 | 1,428 | 70,400 |
| 2014/07/25 | 1,406 | 1,415 | 1,402 | 1,412 | 45,500 |
| 2014/07/24 | 1,400 | 1,410 | 1,391 | 1,397 | 41,000 |
| 2014/07/23 | 1,388 | 1,412 | 1,388 | 1,395 | 48,000 |
| 2014/07/22 | 1,382 | 1,393 | 1,379 | 1,387 | 19,300 |
| 2014/07/18 | 1,377 | 1,384 | 1,367 | 1,374 | 23,500 |
| 2014/07/17 | 1,392 | 1,395 | 1,385 | 1,386 | 25,200 |
| 2014/07/16 | 1,387 | 1,394 | 1,379 | 1,386 | 56,300 |
| 2014/07/15 | 1,364 | 1,386 | 1,364 | 1,378 | 53,300 |
| 2014/07/14 | 1,359 | 1,371 | 1,352 | 1,357 | 69,200 |
| 2014/07/11 | 1,352 | 1,371 | 1,352 | 1,365 | 52,100 |
| 2014/07/10 | 1,378 | 1,382 | 1,365 | 1,365 | 63,100 |
| 2014/07/09 | 1,361 | 1,369 | 1,355 | 1,365 | 41,300 |
| 2014/07/08 | 1,380 | 1,381 | 1,367 | 1,371 | 73,500 |
| 2014/07/07 | 1,403 | 1,405 | 1,380 | 1,380 | 29,300 |
| 2014/07/04 | 1,405 | 1,409 | 1,395 | 1,405 | 70,800 |
| 2014/07/03 | 1,399 | 1,409 | 1,385 | 1,392 | 76,200 |
| 2014/07/02 | 1,359 | 1,383 | 1,353 | 1,381 | 78,600 |
| 2014/07/01 | 1,340 | 1,364 | 1,338 | 1,352 | 112,000 |
| 2014/06/30 | 1,332 | 1,335 | 1,315 | 1,333 | 141,200 |
| 2014/06/27 | 1,379 | 1,379 | 1,331 | 1,335 | 129,400 |
| 2014/06/26 | 1,416 | 1,416 | 1,377 | 1,385 | 127,200 |
| 2014/06/25 | 1,369 | 1,384 | 1,362 | 1,374 | 78,000 |
| 2014/06/24 | 1,360 | 1,377 | 1,350 | 1,369 | 80,400 |
| 2014/06/23 | 1,339 | 1,355 | 1,324 | 1,350 | 77,400 |
| 2014/06/20 | 1,351 | 1,353 | 1,322 | 1,322 | 213,700 |
| 2014/06/19 | 1,366 | 1,380 | 1,358 | 1,367 | 151,700 |
| 2014/06/18 | 1,401 | 1,407 | 1,374 | 1,381 | 143,500 |
| 2014/06/17 | 1,392 | 1,404 | 1,391 | 1,402 | 160,300 |
| 2014/06/16 | 1,371 | 1,394 | 1,365 | 1,392 | 98,700 |
| 2014/06/13 | 1,373 | 1,394 | 1,357 | 1,371 | 252,900 |
| 2014/06/12 | 1,382 | 1,398 | 1,381 | 1,394 | 145,700 |
| 2014/06/11 | 1,382 | 1,393 | 1,380 | 1,391 | 99,900 |
| 2014/06/10 | 1,358 | 1,386 | 1,353 | 1,382 | 121,100 |
| 2014/06/09 | 1,355 | 1,362 | 1,353 | 1,358 | 69,400 |
| 2014/06/06 | 1,354 | 1,354 | 1,343 | 1,352 | 56,500 |
| 2014/06/05 | 1,344 | 1,352 | 1,342 | 1,347 | 33,200 |
| 2014/06/04 | 1,338 | 1,344 | 1,332 | 1,341 | 100,200 |
| 2014/06/03 | 1,325 | 1,341 | 1,318 | 1,336 | 51,200 |
| 2014/06/02 | 1,301 | 1,319 | 1,298 | 1,316 | 68,500 |
| 2014/05/30 | 1,303 | 1,318 | 1,300 | 1,308 | 130,500 |
| 2014/05/29 | 1,300 | 1,305 | 1,299 | 1,302 | 168,500 |
| 2014/05/28 | 1,303 | 1,309 | 1,300 | 1,305 | 82,600 |
| 2014/05/27 | 1,301 | 1,303 | 1,297 | 1,300 | 82,100 |
| 2014/05/26 | 1,292 | 1,306 | 1,283 | 1,305 | 107,400 |
| 2014/05/23 | 1,268 | 1,271 | 1,259 | 1,264 | 45,800 |
| 2014/05/22 | 1,251 | 1,258 | 1,244 | 1,254 | 90,900 |
| 2014/05/21 | 1,252 | 1,257 | 1,248 | 1,251 | 53,500 |
| 2014/05/20 | 1,260 | 1,260 | 1,249 | 1,249 | 24,200 |
| 2014/05/19 | 1,244 | 1,254 | 1,231 | 1,246 | 75,200 |
| 2014/05/16 | 1,228 | 1,247 | 1,228 | 1,242 | 67,200 |
| 2014/05/15 | 1,250 | 1,258 | 1,240 | 1,252 | 54,500 |
| 2014/05/14 | 1,283 | 1,289 | 1,272 | 1,274 | 35,600 |
| 2014/05/13 | 1,279 | 1,287 | 1,273 | 1,283 | 113,400 |
| 2014/05/12 | 1,239 | 1,277 | 1,223 | 1,263 | 114,500 |
| 2014/05/09 | 1,225 | 1,240 | 1,220 | 1,231 | 35,200 |
| 2014/05/08 | 1,226 | 1,240 | 1,219 | 1,231 | 64,000 |
| 2014/05/07 | 1,250 | 1,259 | 1,216 | 1,219 | 63,900 |
| 2014/05/02 | 1,281 | 1,291 | 1,268 | 1,277 | 39,400 |
| 2014/05/01 | 1,276 | 1,280 | 1,246 | 1,280 | 63,100 |
| 2014/04/30 | 1,250 | 1,280 | 1,250 | 1,263 | 92,500 |
| 2014/04/28 | 1,278 | 1,278 | 1,239 | 1,247 | 72,300 |
| 2014/04/25 | 1,230 | 1,249 | 1,226 | 1,240 | 63,000 |
| 2014/04/24 | 1,223 | 1,240 | 1,211 | 1,220 | 74,700 |
| 2014/04/23 | 1,205 | 1,220 | 1,205 | 1,219 | 18,000 |
| 2014/04/22 | 1,224 | 1,224 | 1,202 | 1,202 | 17,900 |
| 2014/04/21 | 1,208 | 1,228 | 1,206 | 1,208 | 47,200 |
| 2014/04/18 | 1,231 | 1,231 | 1,207 | 1,212 | 63,900 |
| 2014/04/17 | 1,250 | 1,254 | 1,234 | 1,238 | 46,400 |
| 2014/04/16 | 1,221 | 1,241 | 1,217 | 1,231 | 46,900 |
| 2014/04/15 | 1,261 | 1,263 | 1,201 | 1,207 | 97,100 |
| 2014/04/14 | 1,190 | 1,278 | 1,190 | 1,247 | 131,500 |
| 2014/04/11 | 1,189 | 1,211 | 1,167 | 1,190 | 100,800 |
| 2014/04/10 | 1,219 | 1,232 | 1,195 | 1,197 | 64,200 |
| 2014/04/09 | 1,207 | 1,228 | 1,200 | 1,205 | 89,200 |
| 2014/04/08 | 1,244 | 1,246 | 1,210 | 1,212 | 50,000 |
| 2014/04/07 | 1,268 | 1,268 | 1,242 | 1,244 | 34,500 |
| 2014/04/04 | 1,271 | 1,282 | 1,266 | 1,273 | 35,600 |
| 2014/04/03 | 1,272 | 1,296 | 1,267 | 1,279 | 54,300 |
| 2014/04/02 | 1,294 | 1,294 | 1,268 | 1,271 | 76,300 |
| 2014/04/01 | 1,317 | 1,317 | 1,281 | 1,291 | 70,700 |
| 2014/03/31 | 1,268 | 1,297 | 1,245 | 1,293 | 70,500 |
| 2014/03/28 | 1,251 | 1,263 | 1,225 | 1,256 | 97,400 |
| 2014/03/27 | 1,283 | 1,283 | 1,254 | 1,262 | 76,700 |
| 2014/03/26 | 1,283 | 1,289 | 1,261 | 1,285 | 77,200 |
| 2014/03/25 | 1,275 | 1,281 | 1,259 | 1,264 | 50,700 |
| 2014/03/24 | 1,253 | 1,307 | 1,253 | 1,274 | 82,700 |
| 2014/03/20 | 1,304 | 1,322 | 1,251 | 1,253 | 124,900 |
| 2014/03/19 | 1,313 | 1,313 | 1,277 | 1,284 | 73,500 |
| 2014/03/18 | 1,281 | 1,310 | 1,277 | 1,296 | 69,200 |
| 2014/03/17 | 1,286 | 1,290 | 1,240 | 1,250 | 79,600 |
| 2014/03/14 | 1,325 | 1,327 | 1,297 | 1,299 | 219,600 |
| 2014/03/13 | 1,310 | 1,343 | 1,310 | 1,328 | 45,000 |
| 2014/03/12 | 1,337 | 1,338 | 1,306 | 1,313 | 70,600 |
| 2014/03/11 | 1,358 | 1,363 | 1,342 | 1,354 | 50,500 |
| 2014/03/10 | 1,355 | 1,362 | 1,343 | 1,351 | 49,300 |
| 2014/03/07 | 1,356 | 1,375 | 1,348 | 1,361 | 66,700 |
| 2014/03/06 | 1,332 | 1,344 | 1,312 | 1,340 | 42,600 |
| 2014/03/05 | 1,329 | 1,352 | 1,324 | 1,332 | 55,200 |
| 2014/03/04 | 1,303 | 1,330 | 1,295 | 1,323 | 72,100 |
| 2014/03/03 | 1,296 | 1,324 | 1,280 | 1,298 | 67,900 |
| 2014/02/28 | 1,309 | 1,327 | 1,296 | 1,311 | 99,700 |
| 2014/02/27 | 1,320 | 1,322 | 1,305 | 1,307 | 66,600 |
| 2014/02/26 | 1,336 | 1,349 | 1,332 | 1,333 | 50,900 |
| 2014/02/25 | 1,335 | 1,373 | 1,328 | 1,361 | 76,500 |
| 2014/02/24 | 1,323 | 1,337 | 1,303 | 1,316 | 33,500 |
| 2014/02/21 | 1,290 | 1,328 | 1,290 | 1,323 | 67,700 |
| 2014/02/20 | 1,300 | 1,313 | 1,278 | 1,293 | 75,000 |
| 2014/02/19 | 1,310 | 1,314 | 1,286 | 1,297 | 110,300 |
| 2014/02/18 | 1,301 | 1,326 | 1,286 | 1,321 | 68,300 |
| 2014/02/17 | 1,303 | 1,324 | 1,284 | 1,316 | 37,800 |
| 2014/02/14 | 1,330 | 1,356 | 1,291 | 1,317 | 67,200 |
| 2014/02/13 | 1,370 | 1,370 | 1,333 | 1,337 | 48,500 |
| 2014/02/12 | 1,345 | 1,378 | 1,345 | 1,369 | 61,300 |
| 2014/02/10 | 1,330 | 1,343 | 1,318 | 1,339 | 49,300 |
| 2014/02/07 | 1,324 | 1,340 | 1,306 | 1,314 | 68,100 |
| 2014/02/06 | 1,301 | 1,325 | 1,297 | 1,313 | 59,800 |
| 2014/02/05 | 1,290 | 1,316 | 1,267 | 1,305 | 122,800 |
| 2014/02/04 | 1,310 | 1,324 | 1,284 | 1,291 | 190,100 |
| 2014/02/03 | 1,393 | 1,393 | 1,350 | 1,350 | 184,700 |
| 2014/01/31 | 1,393 | 1,420 | 1,380 | 1,410 | 245,500 |
| 2014/01/30 | 1,350 | 1,362 | 1,323 | 1,356 | 170,400 |
| 2014/01/29 | 1,309 | 1,357 | 1,309 | 1,355 | 137,800 |
| 2014/01/28 | 1,320 | 1,340 | 1,294 | 1,294 | 123,400 |
| 2014/01/27 | 1,312 | 1,372 | 1,312 | 1,324 | 147,300 |
| 2014/01/24 | 1,355 | 1,357 | 1,326 | 1,342 | 223,600 |
| 2014/01/23 | 1,401 | 1,405 | 1,370 | 1,372 | 131,200 |
| 2014/01/22 | 1,383 | 1,408 | 1,371 | 1,402 | 114,100 |
| 2014/01/21 | 1,385 | 1,393 | 1,372 | 1,390 | 64,400 |
| 2014/01/20 | 1,399 | 1,399 | 1,373 | 1,377 | 40,700 |
| 2014/01/17 | 1,370 | 1,398 | 1,360 | 1,395 | 122,200 |
| 2014/01/16 | 1,364 | 1,379 | 1,355 | 1,364 | 88,300 |
| 2014/01/15 | 1,356 | 1,359 | 1,337 | 1,353 | 42,600 |
| 2014/01/14 | 1,346 | 1,355 | 1,324 | 1,338 | 102,900 |
| 2014/01/10 | 1,337 | 1,351 | 1,326 | 1,346 | 187,600 |
| 2014/01/09 | 1,365 | 1,365 | 1,329 | 1,351 | 171,400 |
| 2014/01/08 | 1,325 | 1,354 | 1,324 | 1,354 | 176,000 |
| 2014/01/07 | 1,292 | 1,329 | 1,283 | 1,302 | 189,500 |
| 2014/01/06 | 1,250 | 1,293 | 1,249 | 1,290 | 164,600 |