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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,744 | 1,756 | 1,733 | 1,754 | 75,200 |
| 2015/12/29 | 1,699 | 1,742 | 1,697 | 1,738 | 102,000 |
| 2015/12/28 | 1,706 | 1,711 | 1,682 | 1,705 | 73,200 |
| 2015/12/25 | 1,691 | 1,699 | 1,683 | 1,687 | 55,900 |
| 2015/12/24 | 1,775 | 1,775 | 1,690 | 1,691 | 163,800 |
| 2015/12/22 | 1,716 | 1,771 | 1,716 | 1,760 | 184,500 |
| 2015/12/21 | 1,735 | 1,745 | 1,689 | 1,701 | 131,600 |
| 2015/12/18 | 1,765 | 1,797 | 1,750 | 1,750 | 192,700 |
| 2015/12/17 | 1,740 | 1,764 | 1,740 | 1,758 | 180,200 |
| 2015/12/16 | 1,688 | 1,708 | 1,683 | 1,707 | 95,200 |
| 2015/12/15 | 1,688 | 1,711 | 1,670 | 1,670 | 70,900 |
| 2015/12/14 | 1,669 | 1,701 | 1,667 | 1,695 | 96,400 |
| 2015/12/11 | 1,629 | 1,710 | 1,629 | 1,694 | 226,900 |
| 2015/12/10 | 1,721 | 1,730 | 1,701 | 1,706 | 118,100 |
| 2015/12/09 | 1,750 | 1,775 | 1,744 | 1,750 | 121,200 |
| 2015/12/08 | 1,778 | 1,788 | 1,756 | 1,762 | 77,400 |
| 2015/12/07 | 1,778 | 1,795 | 1,775 | 1,776 | 80,100 |
| 2015/12/04 | 1,767 | 1,782 | 1,750 | 1,768 | 103,900 |
| 2015/12/03 | 1,807 | 1,807 | 1,793 | 1,800 | 77,400 |
| 2015/12/02 | 1,804 | 1,809 | 1,789 | 1,807 | 96,200 |
| 2015/12/01 | 1,791 | 1,809 | 1,783 | 1,803 | 192,200 |
| 2015/11/30 | 1,772 | 1,785 | 1,764 | 1,780 | 92,100 |
| 2015/11/27 | 1,773 | 1,792 | 1,763 | 1,786 | 109,400 |
| 2015/11/26 | 1,789 | 1,795 | 1,773 | 1,775 | 172,200 |
| 2015/11/25 | 1,759 | 1,786 | 1,751 | 1,770 | 159,100 |
| 2015/11/24 | 1,764 | 1,773 | 1,757 | 1,766 | 89,000 |
| 2015/11/20 | 1,751 | 1,770 | 1,751 | 1,768 | 123,700 |
| 2015/11/19 | 1,748 | 1,755 | 1,737 | 1,751 | 165,600 |
| 2015/11/18 | 1,738 | 1,743 | 1,730 | 1,736 | 99,600 |
| 2015/11/17 | 1,725 | 1,734 | 1,714 | 1,726 | 178,500 |
| 2015/11/16 | 1,695 | 1,717 | 1,689 | 1,712 | 104,400 |
| 2015/11/13 | 1,712 | 1,725 | 1,702 | 1,723 | 94,900 |
| 2015/11/12 | 1,720 | 1,733 | 1,709 | 1,719 | 173,500 |
| 2015/11/11 | 1,693 | 1,718 | 1,682 | 1,716 | 119,300 |
| 2015/11/10 | 1,685 | 1,705 | 1,685 | 1,700 | 84,700 |
| 2015/11/09 | 1,696 | 1,715 | 1,688 | 1,715 | 180,700 |
| 2015/11/06 | 1,700 | 1,702 | 1,685 | 1,691 | 170,600 |
| 2015/11/05 | 1,690 | 1,707 | 1,685 | 1,695 | 170,900 |
| 2015/11/04 | 1,693 | 1,700 | 1,685 | 1,691 | 153,200 |
| 2015/11/02 | 1,669 | 1,693 | 1,653 | 1,672 | 259,400 |
| 2015/10/30 | 1,679 | 1,696 | 1,603 | 1,690 | 261,100 |
| 2015/10/29 | 1,650 | 1,684 | 1,640 | 1,680 | 474,800 |
| 2015/10/28 | 1,650 | 1,675 | 1,644 | 1,675 | 221,600 |
| 2015/10/27 | 1,660 | 1,667 | 1,653 | 1,660 | 97,500 |
| 2015/10/26 | 1,668 | 1,674 | 1,653 | 1,668 | 210,300 |
| 2015/10/23 | 1,640 | 1,658 | 1,630 | 1,639 | 164,700 |
| 2015/10/22 | 1,602 | 1,630 | 1,598 | 1,625 | 114,800 |
| 2015/10/21 | 1,579 | 1,612 | 1,565 | 1,611 | 135,500 |
| 2015/10/20 | 1,610 | 1,612 | 1,579 | 1,593 | 87,800 |
| 2015/10/19 | 1,598 | 1,611 | 1,589 | 1,599 | 128,000 |
| 2015/10/16 | 1,580 | 1,625 | 1,564 | 1,594 | 240,300 |
| 2015/10/15 | 1,507 | 1,586 | 1,507 | 1,579 | 359,900 |
| 2015/10/14 | 1,496 | 1,514 | 1,495 | 1,506 | 90,600 |
| 2015/10/13 | 1,513 | 1,520 | 1,493 | 1,519 | 168,000 |
| 2015/10/09 | 1,514 | 1,545 | 1,509 | 1,534 | 175,700 |
| 2015/10/08 | 1,513 | 1,518 | 1,492 | 1,503 | 157,500 |
| 2015/10/07 | 1,506 | 1,523 | 1,479 | 1,513 | 147,400 |
| 2015/10/06 | 1,501 | 1,518 | 1,492 | 1,503 | 127,700 |
| 2015/10/05 | 1,482 | 1,504 | 1,470 | 1,502 | 112,500 |
| 2015/10/02 | 1,460 | 1,478 | 1,449 | 1,475 | 88,000 |
| 2015/10/01 | 1,477 | 1,490 | 1,454 | 1,467 | 120,400 |
| 2015/09/30 | 1,417 | 1,472 | 1,414 | 1,466 | 208,500 |
| 2015/09/29 | 1,429 | 1,443 | 1,390 | 1,391 | 208,900 |
| 2015/09/28 | 1,425 | 1,465 | 1,419 | 1,450 | 254,200 |
| 2015/09/25 | 1,393 | 1,424 | 1,393 | 1,422 | 447,600 |
| 2015/09/24 | 1,432 | 1,468 | 1,423 | 1,423 | 320,800 |
| 2015/09/18 | 1,471 | 1,475 | 1,445 | 1,455 | 280,900 |
| 2015/09/17 | 1,492 | 1,506 | 1,477 | 1,498 | 213,700 |
| 2015/09/16 | 1,487 | 1,503 | 1,476 | 1,491 | 180,000 |
| 2015/09/15 | 1,473 | 1,497 | 1,463 | 1,470 | 199,400 |
| 2015/09/14 | 1,480 | 1,481 | 1,452 | 1,456 | 124,300 |
| 2015/09/11 | 1,432 | 1,484 | 1,432 | 1,476 | 176,400 |
| 2015/09/10 | 1,440 | 1,476 | 1,432 | 1,460 | 148,000 |
| 2015/09/09 | 1,452 | 1,478 | 1,441 | 1,470 | 166,000 |
| 2015/09/08 | 1,444 | 1,471 | 1,411 | 1,414 | 121,900 |
| 2015/09/07 | 1,424 | 1,459 | 1,417 | 1,441 | 115,500 |
| 2015/09/04 | 1,480 | 1,485 | 1,438 | 1,449 | 180,900 |
| 2015/09/03 | 1,504 | 1,518 | 1,495 | 1,504 | 257,100 |
| 2015/09/02 | 1,424 | 1,468 | 1,411 | 1,434 | 210,400 |
| 2015/09/01 | 1,505 | 1,505 | 1,453 | 1,453 | 131,000 |
| 2015/08/31 | 1,514 | 1,514 | 1,487 | 1,509 | 128,800 |
| 2015/08/28 | 1,504 | 1,512 | 1,482 | 1,507 | 177,800 |
| 2015/08/27 | 1,462 | 1,492 | 1,449 | 1,463 | 145,600 |
| 2015/08/26 | 1,432 | 1,441 | 1,410 | 1,432 | 158,600 |
| 2015/08/25 | 1,385 | 1,455 | 1,350 | 1,390 | 399,400 |
| 2015/08/24 | 1,491 | 1,512 | 1,441 | 1,445 | 213,600 |
| 2015/08/21 | 1,520 | 1,560 | 1,520 | 1,533 | 164,100 |
| 2015/08/20 | 1,606 | 1,612 | 1,585 | 1,586 | 132,100 |
| 2015/08/19 | 1,621 | 1,629 | 1,606 | 1,614 | 119,200 |
| 2015/08/18 | 1,640 | 1,641 | 1,617 | 1,632 | 164,100 |
| 2015/08/17 | 1,643 | 1,657 | 1,639 | 1,642 | 57,100 |
| 2015/08/14 | 1,638 | 1,651 | 1,631 | 1,643 | 119,200 |
| 2015/08/13 | 1,642 | 1,655 | 1,638 | 1,648 | 112,100 |
| 2015/08/12 | 1,671 | 1,682 | 1,646 | 1,653 | 133,100 |
| 2015/08/11 | 1,690 | 1,690 | 1,668 | 1,684 | 114,900 |
| 2015/08/10 | 1,658 | 1,695 | 1,658 | 1,692 | 147,000 |
| 2015/08/07 | 1,659 | 1,659 | 1,640 | 1,654 | 167,500 |
| 2015/08/06 | 1,665 | 1,678 | 1,655 | 1,661 | 173,100 |
| 2015/08/05 | 1,660 | 1,668 | 1,645 | 1,650 | 112,400 |
| 2015/08/04 | 1,668 | 1,671 | 1,643 | 1,656 | 98,800 |
| 2015/08/03 | 1,665 | 1,675 | 1,660 | 1,669 | 102,200 |
| 2015/07/31 | 1,678 | 1,683 | 1,651 | 1,665 | 129,700 |
| 2015/07/30 | 1,685 | 1,692 | 1,648 | 1,675 | 194,600 |
| 2015/07/29 | 1,698 | 1,710 | 1,679 | 1,705 | 238,700 |
| 2015/07/28 | 1,658 | 1,667 | 1,637 | 1,661 | 108,600 |
| 2015/07/27 | 1,698 | 1,708 | 1,663 | 1,670 | 154,800 |
| 2015/07/24 | 1,694 | 1,695 | 1,680 | 1,686 | 89,000 |
| 2015/07/23 | 1,662 | 1,700 | 1,658 | 1,697 | 287,400 |
| 2015/07/22 | 1,669 | 1,680 | 1,659 | 1,662 | 133,800 |
| 2015/07/21 | 1,676 | 1,679 | 1,663 | 1,672 | 83,100 |
| 2015/07/17 | 1,674 | 1,675 | 1,661 | 1,673 | 58,500 |
| 2015/07/16 | 1,669 | 1,670 | 1,654 | 1,669 | 137,600 |
| 2015/07/15 | 1,657 | 1,669 | 1,647 | 1,662 | 152,300 |
| 2015/07/14 | 1,636 | 1,654 | 1,631 | 1,652 | 196,800 |
| 2015/07/13 | 1,570 | 1,615 | 1,566 | 1,609 | 120,500 |
| 2015/07/10 | 1,567 | 1,577 | 1,551 | 1,558 | 116,900 |
| 2015/07/09 | 1,570 | 1,571 | 1,518 | 1,567 | 232,700 |
| 2015/07/08 | 1,621 | 1,625 | 1,592 | 1,594 | 189,100 |
| 2015/07/07 | 1,617 | 1,636 | 1,608 | 1,624 | 115,300 |
| 2015/07/06 | 1,613 | 1,613 | 1,596 | 1,600 | 127,000 |
| 2015/07/03 | 1,645 | 1,645 | 1,623 | 1,629 | 69,900 |
| 2015/07/02 | 1,638 | 1,647 | 1,628 | 1,634 | 101,800 |
| 2015/07/01 | 1,625 | 1,628 | 1,610 | 1,626 | 88,400 |
| 2015/06/30 | 1,602 | 1,623 | 1,598 | 1,619 | 156,100 |
| 2015/06/29 | 1,630 | 1,634 | 1,610 | 1,610 | 199,600 |
| 2015/06/26 | 1,671 | 1,674 | 1,650 | 1,654 | 154,000 |
| 2015/06/25 | 1,660 | 1,665 | 1,647 | 1,657 | 133,800 |
| 2015/06/24 | 1,669 | 1,678 | 1,659 | 1,666 | 145,900 |
| 2015/06/23 | 1,662 | 1,670 | 1,652 | 1,664 | 167,000 |
| 2015/06/22 | 1,659 | 1,663 | 1,647 | 1,652 | 115,000 |
| 2015/06/19 | 1,623 | 1,659 | 1,616 | 1,657 | 437,000 |
| 2015/06/18 | 1,621 | 1,627 | 1,609 | 1,616 | 93,600 |
| 2015/06/17 | 1,611 | 1,628 | 1,611 | 1,624 | 117,700 |
| 2015/06/16 | 1,605 | 1,630 | 1,605 | 1,611 | 137,500 |
| 2015/06/15 | 1,606 | 1,619 | 1,600 | 1,612 | 88,200 |
| 2015/06/12 | 1,602 | 1,618 | 1,599 | 1,611 | 173,300 |
| 2015/06/11 | 1,596 | 1,609 | 1,587 | 1,597 | 135,200 |
| 2015/06/10 | 1,591 | 1,602 | 1,581 | 1,585 | 194,600 |
| 2015/06/09 | 1,618 | 1,623 | 1,595 | 1,596 | 209,800 |
| 2015/06/08 | 1,640 | 1,640 | 1,617 | 1,620 | 149,000 |
| 2015/06/05 | 1,626 | 1,640 | 1,615 | 1,633 | 173,800 |
| 2015/06/04 | 1,632 | 1,638 | 1,621 | 1,630 | 186,300 |
| 2015/06/03 | 1,644 | 1,648 | 1,633 | 1,636 | 109,200 |
| 2015/06/02 | 1,645 | 1,664 | 1,638 | 1,645 | 277,400 |
| 2015/06/01 | 1,628 | 1,645 | 1,626 | 1,638 | 162,500 |
| 2015/05/29 | 1,635 | 1,644 | 1,622 | 1,627 | 219,200 |
| 2015/05/28 | 1,624 | 1,638 | 1,622 | 1,630 | 110,100 |
| 2015/05/27 | 1,633 | 1,635 | 1,610 | 1,627 | 243,200 |
| 2015/05/26 | 1,649 | 1,649 | 1,633 | 1,637 | 111,300 |
| 2015/05/25 | 1,640 | 1,648 | 1,636 | 1,640 | 108,500 |
| 2015/05/22 | 1,645 | 1,645 | 1,630 | 1,640 | 162,400 |
| 2015/05/21 | 1,650 | 1,657 | 1,642 | 1,645 | 195,400 |
| 2015/05/20 | 1,629 | 1,650 | 1,623 | 1,646 | 181,000 |
| 2015/05/19 | 1,640 | 1,640 | 1,624 | 1,630 | 241,700 |
| 2015/05/18 | 1,650 | 1,658 | 1,636 | 1,640 | 140,800 |
| 2015/05/15 | 1,625 | 1,651 | 1,625 | 1,646 | 148,600 |
| 2015/05/14 | 1,640 | 1,644 | 1,623 | 1,626 | 202,000 |
| 2015/05/13 | 1,635 | 1,654 | 1,622 | 1,643 | 168,800 |
| 2015/05/12 | 1,615 | 1,648 | 1,615 | 1,639 | 284,200 |
| 2015/05/11 | 1,602 | 1,634 | 1,602 | 1,615 | 325,600 |
| 2015/05/08 | 1,587 | 1,590 | 1,571 | 1,585 | 503,100 |
| 2015/05/07 | 1,631 | 1,635 | 1,572 | 1,597 | 627,300 |
| 2015/05/01 | 1,720 | 1,724 | 1,615 | 1,640 | 686,300 |
| 2015/04/30 | 1,741 | 1,742 | 1,720 | 1,741 | 244,100 |
| 2015/04/28 | 1,743 | 1,752 | 1,726 | 1,743 | 285,700 |
| 2015/04/27 | 1,730 | 1,752 | 1,717 | 1,747 | 327,500 |
| 2015/04/24 | 1,715 | 1,723 | 1,707 | 1,717 | 157,100 |
| 2015/04/23 | 1,718 | 1,729 | 1,706 | 1,713 | 202,200 |
| 2015/04/22 | 1,705 | 1,729 | 1,695 | 1,716 | 310,900 |
| 2015/04/21 | 1,704 | 1,710 | 1,689 | 1,709 | 240,200 |
| 2015/04/20 | 1,716 | 1,729 | 1,701 | 1,705 | 233,000 |
| 2015/04/17 | 1,709 | 1,730 | 1,702 | 1,722 | 262,000 |
| 2015/04/16 | 1,733 | 1,734 | 1,710 | 1,722 | 367,900 |
| 2015/04/15 | 1,743 | 1,745 | 1,728 | 1,733 | 223,900 |
| 2015/04/14 | 1,745 | 1,757 | 1,743 | 1,748 | 149,900 |
| 2015/04/13 | 1,757 | 1,760 | 1,731 | 1,745 | 186,300 |
| 2015/04/10 | 1,757 | 1,763 | 1,749 | 1,755 | 199,800 |
| 2015/04/09 | 1,759 | 1,760 | 1,749 | 1,757 | 185,500 |
| 2015/04/08 | 1,754 | 1,762 | 1,748 | 1,757 | 177,800 |
| 2015/04/07 | 1,763 | 1,763 | 1,740 | 1,750 | 214,500 |
| 2015/04/06 | 1,756 | 1,764 | 1,750 | 1,754 | 215,500 |
| 2015/04/03 | 1,746 | 1,760 | 1,741 | 1,757 | 186,000 |
| 2015/04/02 | 1,737 | 1,752 | 1,723 | 1,740 | 250,300 |
| 2015/04/01 | 1,761 | 1,763 | 1,700 | 1,737 | 417,200 |
| 2015/03/31 | 1,800 | 1,806 | 1,768 | 1,771 | 319,500 |
| 2015/03/30 | 1,768 | 1,807 | 1,765 | 1,776 | 319,900 |
| 2015/03/27 | 1,766 | 1,810 | 1,760 | 1,782 | 529,500 |
| 2015/03/26 | 1,858 | 1,858 | 1,837 | 1,839 | 424,800 |
| 2015/03/25 | 1,850 | 1,860 | 1,835 | 1,858 | 343,900 |
| 2015/03/24 | 1,846 | 1,862 | 1,830 | 1,832 | 498,800 |
| 2015/03/23 | 1,844 | 1,850 | 1,836 | 1,842 | 377,000 |
| 2015/03/20 | 1,840 | 1,844 | 1,825 | 1,832 | 284,700 |
| 2015/03/19 | 1,850 | 1,853 | 1,817 | 1,825 | 534,500 |
| 2015/03/18 | 1,848 | 1,854 | 1,842 | 1,846 | 323,100 |
| 2015/03/17 | 1,838 | 1,848 | 1,836 | 1,842 | 250,700 |
| 2015/03/16 | 1,824 | 1,839 | 1,815 | 1,828 | 295,100 |
| 2015/03/13 | 1,805 | 1,820 | 1,799 | 1,813 | 392,400 |
| 2015/03/12 | 1,790 | 1,798 | 1,775 | 1,792 | 364,700 |
| 2015/03/11 | 1,784 | 1,794 | 1,778 | 1,782 | 237,400 |
| 2015/03/10 | 1,789 | 1,795 | 1,780 | 1,784 | 213,800 |
| 2015/03/09 | 1,777 | 1,788 | 1,768 | 1,779 | 236,100 |
| 2015/03/06 | 1,785 | 1,788 | 1,769 | 1,773 | 272,800 |
| 2015/03/05 | 1,772 | 1,787 | 1,772 | 1,782 | 161,800 |
| 2015/03/04 | 1,755 | 1,776 | 1,752 | 1,772 | 227,300 |
| 2015/03/03 | 1,770 | 1,776 | 1,761 | 1,768 | 250,000 |
| 2015/03/02 | 1,772 | 1,777 | 1,761 | 1,765 | 431,700 |
| 2015/02/27 | 1,770 | 1,780 | 1,758 | 1,771 | 323,600 |
| 2015/02/26 | 1,785 | 1,785 | 1,750 | 1,750 | 571,200 |
| 2015/02/25 | 1,753 | 1,810 | 1,741 | 1,771 | 772,900 |
| 2015/02/25 | 1 -> 1.10 分割 | ||||
| 2015/02/24 | 1,876 | 1,889 | 1,874 | 1,884 | 530,300 |
| 2015/02/23 | 1,872 | 1,883 | 1,861 | 1,873 | 591,600 |
| 2015/02/20 | 1,850 | 1,856 | 1,846 | 1,854 | 259,300 |
| 2015/02/19 | 1,840 | 1,858 | 1,839 | 1,847 | 308,800 |
| 2015/02/18 | 1,817 | 1,839 | 1,813 | 1,832 | 363,800 |
| 2015/02/17 | 1,800 | 1,817 | 1,791 | 1,810 | 253,100 |
| 2015/02/16 | 1,818 | 1,843 | 1,795 | 1,799 | 546,100 |
| 2015/02/13 | 1,756 | 1,785 | 1,733 | 1,778 | 625,800 |
| 2015/02/12 | 1,778 | 1,785 | 1,751 | 1,756 | 391,400 |
| 2015/02/10 | 1,769 | 1,778 | 1,745 | 1,759 | 342,600 |
| 2015/02/09 | 1,819 | 1,819 | 1,765 | 1,773 | 436,800 |
| 2015/02/06 | 1,789 | 1,800 | 1,782 | 1,794 | 139,000 |
| 2015/02/05 | 1,775 | 1,787 | 1,761 | 1,779 | 163,500 |
| 2015/02/04 | 1,783 | 1,794 | 1,763 | 1,773 | 229,900 |
| 2015/02/03 | 1,780 | 1,784 | 1,756 | 1,765 | 218,200 |
| 2015/02/02 | 1,800 | 1,820 | 1,751 | 1,767 | 523,100 |
| 2015/01/30 | 1,800 | 1,827 | 1,791 | 1,824 | 173,700 |
| 2015/01/29 | 1,815 | 1,815 | 1,790 | 1,797 | 184,500 |
| 2015/01/28 | 1,781 | 1,809 | 1,781 | 1,801 | 159,400 |
| 2015/01/27 | 1,785 | 1,803 | 1,770 | 1,790 | 307,000 |
| 2015/01/26 | 1,820 | 1,820 | 1,770 | 1,777 | 443,400 |
| 2015/01/23 | 1,869 | 1,870 | 1,802 | 1,820 | 341,600 |
| 2015/01/22 | 1,850 | 1,876 | 1,844 | 1,858 | 253,600 |
| 2015/01/21 | 1,842 | 1,857 | 1,834 | 1,850 | 216,800 |
| 2015/01/20 | 1,816 | 1,851 | 1,813 | 1,835 | 168,600 |
| 2015/01/19 | 1,800 | 1,818 | 1,792 | 1,808 | 131,500 |
| 2015/01/16 | 1,780 | 1,798 | 1,762 | 1,791 | 215,600 |
| 2015/01/15 | 1,770 | 1,792 | 1,770 | 1,790 | 121,400 |
| 2015/01/14 | 1,767 | 1,782 | 1,761 | 1,770 | 126,900 |
| 2015/01/13 | 1,751 | 1,769 | 1,735 | 1,766 | 139,500 |
| 2015/01/09 | 1,778 | 1,778 | 1,750 | 1,756 | 263,900 |
| 2015/01/08 | 1,775 | 1,777 | 1,756 | 1,775 | 104,400 |
| 2015/01/07 | 1,752 | 1,769 | 1,750 | 1,754 | 153,000 |
| 2015/01/06 | 1,775 | 1,787 | 1,753 | 1,755 | 263,600 |
| 2015/01/05 | 1,771 | 1,795 | 1,766 | 1,779 | 161,000 |