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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,825 | 1,846 | 1,818 | 1,837 | 75,100 |
| 2016/12/29 | 1,815 | 1,830 | 1,813 | 1,826 | 91,800 |
| 2016/12/28 | 1,831 | 1,839 | 1,822 | 1,838 | 136,000 |
| 2016/12/27 | 1,838 | 1,839 | 1,823 | 1,827 | 91,400 |
| 2016/12/26 | 1,828 | 1,841 | 1,815 | 1,834 | 111,400 |
| 2016/12/22 | 1,835 | 1,835 | 1,817 | 1,824 | 143,100 |
| 2016/12/21 | 1,843 | 1,850 | 1,833 | 1,836 | 115,100 |
| 2016/12/20 | 1,825 | 1,844 | 1,821 | 1,839 | 93,300 |
| 2016/12/19 | 1,832 | 1,832 | 1,811 | 1,815 | 62,500 |
| 2016/12/16 | 1,827 | 1,836 | 1,820 | 1,831 | 120,200 |
| 2016/12/15 | 1,802 | 1,826 | 1,802 | 1,819 | 152,400 |
| 2016/12/14 | 1,788 | 1,805 | 1,785 | 1,801 | 87,800 |
| 2016/12/13 | 1,789 | 1,812 | 1,784 | 1,809 | 133,800 |
| 2016/12/12 | 1,778 | 1,789 | 1,766 | 1,788 | 114,400 |
| 2016/12/09 | 1,742 | 1,770 | 1,740 | 1,769 | 181,400 |
| 2016/12/08 | 1,744 | 1,744 | 1,724 | 1,741 | 93,600 |
| 2016/12/07 | 1,730 | 1,730 | 1,711 | 1,722 | 55,400 |
| 2016/12/06 | 1,740 | 1,741 | 1,715 | 1,720 | 78,900 |
| 2016/12/05 | 1,743 | 1,743 | 1,708 | 1,720 | 79,300 |
| 2016/12/02 | 1,750 | 1,757 | 1,735 | 1,743 | 114,500 |
| 2016/12/01 | 1,764 | 1,764 | 1,744 | 1,752 | 149,700 |
| 2016/11/30 | 1,740 | 1,756 | 1,736 | 1,755 | 87,400 |
| 2016/11/29 | 1,731 | 1,744 | 1,727 | 1,736 | 91,300 |
| 2016/11/28 | 1,709 | 1,737 | 1,699 | 1,733 | 147,500 |
| 2016/11/25 | 1,718 | 1,718 | 1,689 | 1,703 | 166,200 |
| 2016/11/24 | 1,750 | 1,750 | 1,714 | 1,719 | 127,800 |
| 2016/11/22 | 1,723 | 1,753 | 1,716 | 1,749 | 95,700 |
| 2016/11/21 | 1,717 | 1,735 | 1,716 | 1,730 | 133,800 |
| 2016/11/18 | 1,724 | 1,724 | 1,692 | 1,712 | 91,800 |
| 2016/11/17 | 1,695 | 1,730 | 1,687 | 1,721 | 159,200 |
| 2016/11/16 | 1,660 | 1,693 | 1,653 | 1,692 | 205,500 |
| 2016/11/15 | 1,643 | 1,652 | 1,619 | 1,632 | 109,800 |
| 2016/11/14 | 1,648 | 1,656 | 1,640 | 1,647 | 53,900 |
| 2016/11/11 | 1,668 | 1,669 | 1,619 | 1,628 | 116,500 |
| 2016/11/10 | 1,699 | 1,699 | 1,655 | 1,668 | 118,200 |
| 2016/11/09 | 1,700 | 1,700 | 1,602 | 1,627 | 168,100 |
| 2016/11/08 | 1,700 | 1,707 | 1,680 | 1,682 | 64,800 |
| 2016/11/07 | 1,707 | 1,708 | 1,686 | 1,697 | 81,600 |
| 2016/11/04 | 1,676 | 1,709 | 1,667 | 1,700 | 128,900 |
| 2016/11/02 | 1,698 | 1,704 | 1,682 | 1,699 | 125,500 |
| 2016/11/01 | 1,695 | 1,716 | 1,681 | 1,715 | 130,600 |
| 2016/10/31 | 1,680 | 1,701 | 1,679 | 1,691 | 137,000 |
| 2016/10/28 | 1,634 | 1,684 | 1,623 | 1,678 | 318,800 |
| 2016/10/27 | 1,619 | 1,630 | 1,603 | 1,614 | 87,800 |
| 2016/10/26 | 1,618 | 1,618 | 1,603 | 1,611 | 76,100 |
| 2016/10/25 | 1,605 | 1,618 | 1,598 | 1,616 | 87,200 |
| 2016/10/24 | 1,587 | 1,599 | 1,586 | 1,594 | 41,500 |
| 2016/10/21 | 1,586 | 1,594 | 1,582 | 1,588 | 85,000 |
| 2016/10/20 | 1,596 | 1,602 | 1,589 | 1,598 | 91,300 |
| 2016/10/19 | 1,597 | 1,607 | 1,594 | 1,600 | 52,700 |
| 2016/10/18 | 1,588 | 1,604 | 1,586 | 1,602 | 66,100 |
| 2016/10/17 | 1,583 | 1,599 | 1,583 | 1,590 | 120,300 |
| 2016/10/14 | 1,582 | 1,597 | 1,578 | 1,585 | 107,500 |
| 2016/10/13 | 1,596 | 1,600 | 1,578 | 1,588 | 87,400 |
| 2016/10/12 | 1,598 | 1,604 | 1,591 | 1,593 | 63,600 |
| 2016/10/11 | 1,601 | 1,622 | 1,600 | 1,608 | 50,700 |
| 2016/10/07 | 1,622 | 1,622 | 1,596 | 1,601 | 75,800 |
| 2016/10/06 | 1,637 | 1,638 | 1,622 | 1,629 | 57,800 |
| 2016/10/05 | 1,628 | 1,646 | 1,617 | 1,630 | 150,400 |
| 2016/10/04 | 1,631 | 1,631 | 1,615 | 1,623 | 48,300 |
| 2016/10/03 | 1,628 | 1,639 | 1,625 | 1,631 | 48,800 |
| 2016/09/30 | 1,609 | 1,634 | 1,591 | 1,618 | 130,300 |
| 2016/09/29 | 1,624 | 1,636 | 1,618 | 1,635 | 69,400 |
| 2016/09/28 | 1,599 | 1,625 | 1,597 | 1,625 | 156,700 |
| 2016/09/27 | 1,606 | 1,629 | 1,586 | 1,629 | 255,200 |
| 2016/09/26 | 1,616 | 1,627 | 1,611 | 1,616 | 177,200 |
| 2016/09/23 | 1,598 | 1,609 | 1,592 | 1,609 | 139,700 |
| 2016/09/21 | 1,580 | 1,597 | 1,580 | 1,593 | 169,000 |
| 2016/09/20 | 1,580 | 1,590 | 1,570 | 1,579 | 166,200 |
| 2016/09/16 | 1,581 | 1,581 | 1,568 | 1,579 | 79,100 |
| 2016/09/15 | 1,583 | 1,585 | 1,564 | 1,574 | 71,200 |
| 2016/09/14 | 1,591 | 1,605 | 1,588 | 1,591 | 48,400 |
| 2016/09/13 | 1,613 | 1,625 | 1,594 | 1,601 | 96,000 |
| 2016/09/12 | 1,597 | 1,617 | 1,593 | 1,604 | 129,200 |
| 2016/09/09 | 1,615 | 1,625 | 1,613 | 1,615 | 93,700 |
| 2016/09/08 | 1,614 | 1,625 | 1,608 | 1,622 | 85,500 |
| 2016/09/07 | 1,600 | 1,611 | 1,589 | 1,611 | 71,800 |
| 2016/09/06 | 1,598 | 1,604 | 1,587 | 1,601 | 99,600 |
| 2016/09/05 | 1,600 | 1,604 | 1,587 | 1,591 | 58,200 |
| 2016/09/02 | 1,585 | 1,599 | 1,580 | 1,585 | 44,400 |
| 2016/09/01 | 1,600 | 1,600 | 1,583 | 1,592 | 54,700 |
| 2016/08/31 | 1,591 | 1,606 | 1,579 | 1,600 | 118,900 |
| 2016/08/30 | 1,582 | 1,588 | 1,572 | 1,581 | 43,000 |
| 2016/08/29 | 1,598 | 1,611 | 1,582 | 1,586 | 42,900 |
| 2016/08/26 | 1,595 | 1,595 | 1,572 | 1,581 | 60,700 |
| 2016/08/25 | 1,602 | 1,614 | 1,592 | 1,602 | 35,800 |
| 2016/08/24 | 1,597 | 1,608 | 1,591 | 1,597 | 31,500 |
| 2016/08/23 | 1,586 | 1,602 | 1,581 | 1,585 | 51,800 |
| 2016/08/22 | 1,567 | 1,606 | 1,567 | 1,603 | 44,100 |
| 2016/08/19 | 1,585 | 1,597 | 1,558 | 1,567 | 55,000 |
| 2016/08/18 | 1,591 | 1,607 | 1,582 | 1,583 | 67,900 |
| 2016/08/17 | 1,608 | 1,620 | 1,594 | 1,603 | 72,600 |
| 2016/08/16 | 1,631 | 1,637 | 1,610 | 1,614 | 53,300 |
| 2016/08/15 | 1,640 | 1,650 | 1,625 | 1,639 | 19,300 |
| 2016/08/12 | 1,666 | 1,666 | 1,640 | 1,650 | 48,500 |
| 2016/08/10 | 1,649 | 1,658 | 1,630 | 1,653 | 41,400 |
| 2016/08/09 | 1,606 | 1,647 | 1,606 | 1,646 | 50,500 |
| 2016/08/08 | 1,630 | 1,632 | 1,595 | 1,614 | 60,000 |
| 2016/08/05 | 1,616 | 1,631 | 1,602 | 1,603 | 48,400 |
| 2016/08/04 | 1,650 | 1,651 | 1,607 | 1,616 | 74,500 |
| 2016/08/03 | 1,651 | 1,668 | 1,645 | 1,650 | 66,500 |
| 2016/08/02 | 1,662 | 1,689 | 1,656 | 1,674 | 49,900 |
| 2016/08/01 | 1,680 | 1,682 | 1,661 | 1,671 | 69,000 |
| 2016/07/29 | 1,733 | 1,745 | 1,672 | 1,705 | 128,500 |
| 2016/07/28 | 1,688 | 1,746 | 1,675 | 1,742 | 144,000 |
| 2016/07/27 | 1,725 | 1,735 | 1,704 | 1,716 | 101,000 |
| 2016/07/26 | 1,717 | 1,717 | 1,697 | 1,704 | 76,000 |
| 2016/07/25 | 1,714 | 1,729 | 1,704 | 1,712 | 68,400 |
| 2016/07/22 | 1,689 | 1,713 | 1,689 | 1,706 | 68,200 |
| 2016/07/21 | 1,729 | 1,730 | 1,701 | 1,711 | 44,700 |
| 2016/07/20 | 1,694 | 1,725 | 1,689 | 1,721 | 62,400 |
| 2016/07/19 | 1,670 | 1,707 | 1,670 | 1,705 | 58,600 |
| 2016/07/15 | 1,698 | 1,702 | 1,665 | 1,667 | 57,200 |
| 2016/07/14 | 1,700 | 1,714 | 1,692 | 1,701 | 63,100 |
| 2016/07/13 | 1,705 | 1,710 | 1,686 | 1,690 | 51,000 |
| 2016/07/12 | 1,683 | 1,705 | 1,682 | 1,686 | 74,900 |
| 2016/07/11 | 1,650 | 1,674 | 1,649 | 1,660 | 47,900 |
| 2016/07/08 | 1,623 | 1,640 | 1,604 | 1,623 | 102,700 |
| 2016/07/07 | 1,635 | 1,637 | 1,615 | 1,623 | 46,900 |
| 2016/07/06 | 1,620 | 1,649 | 1,600 | 1,646 | 61,600 |
| 2016/07/05 | 1,662 | 1,662 | 1,643 | 1,653 | 49,800 |
| 2016/07/04 | 1,665 | 1,671 | 1,650 | 1,671 | 84,300 |
| 2016/07/01 | 1,628 | 1,657 | 1,617 | 1,649 | 55,900 |
| 2016/06/30 | 1,635 | 1,646 | 1,620 | 1,628 | 87,400 |
| 2016/06/29 | 1,604 | 1,629 | 1,587 | 1,623 | 70,300 |
| 2016/06/28 | 1,536 | 1,598 | 1,529 | 1,588 | 111,800 |
| 2016/06/27 | 1,516 | 1,562 | 1,500 | 1,557 | 134,300 |
| 2016/06/24 | 1,588 | 1,595 | 1,461 | 1,471 | 165,100 |
| 2016/06/23 | 1,578 | 1,585 | 1,572 | 1,583 | 59,700 |
| 2016/06/22 | 1,591 | 1,597 | 1,566 | 1,573 | 88,500 |
| 2016/06/21 | 1,582 | 1,601 | 1,566 | 1,597 | 61,900 |
| 2016/06/20 | 1,582 | 1,599 | 1,580 | 1,584 | 78,400 |
| 2016/06/17 | 1,577 | 1,590 | 1,553 | 1,554 | 183,200 |
| 2016/06/16 | 1,628 | 1,638 | 1,566 | 1,567 | 105,800 |
| 2016/06/15 | 1,620 | 1,649 | 1,614 | 1,632 | 110,700 |
| 2016/06/14 | 1,639 | 1,653 | 1,610 | 1,624 | 134,500 |
| 2016/06/13 | 1,660 | 1,672 | 1,639 | 1,639 | 107,500 |
| 2016/06/10 | 1,686 | 1,687 | 1,666 | 1,678 | 158,800 |
| 2016/06/09 | 1,680 | 1,695 | 1,680 | 1,690 | 51,300 |
| 2016/06/08 | 1,711 | 1,714 | 1,686 | 1,697 | 65,900 |
| 2016/06/07 | 1,708 | 1,713 | 1,699 | 1,703 | 40,800 |
| 2016/06/06 | 1,693 | 1,710 | 1,687 | 1,708 | 63,100 |
| 2016/06/03 | 1,696 | 1,717 | 1,696 | 1,716 | 38,100 |
| 2016/06/02 | 1,711 | 1,722 | 1,691 | 1,696 | 101,800 |
| 2016/06/01 | 1,717 | 1,743 | 1,712 | 1,714 | 88,500 |
| 2016/05/31 | 1,723 | 1,731 | 1,712 | 1,720 | 136,100 |
| 2016/05/30 | 1,724 | 1,737 | 1,718 | 1,727 | 59,600 |
| 2016/05/27 | 1,739 | 1,746 | 1,717 | 1,724 | 84,800 |
| 2016/05/26 | 1,778 | 1,778 | 1,723 | 1,729 | 122,700 |
| 2016/05/25 | 1,776 | 1,780 | 1,766 | 1,767 | 57,100 |
| 2016/05/24 | 1,762 | 1,771 | 1,759 | 1,763 | 59,200 |
| 2016/05/23 | 1,764 | 1,768 | 1,752 | 1,764 | 62,800 |
| 2016/05/20 | 1,744 | 1,774 | 1,735 | 1,768 | 98,200 |
| 2016/05/19 | 1,753 | 1,756 | 1,738 | 1,743 | 78,000 |
| 2016/05/18 | 1,760 | 1,765 | 1,730 | 1,740 | 101,000 |
| 2016/05/17 | 1,758 | 1,761 | 1,727 | 1,757 | 102,700 |
| 2016/05/16 | 1,742 | 1,769 | 1,741 | 1,742 | 110,400 |
| 2016/05/13 | 1,766 | 1,766 | 1,730 | 1,746 | 130,800 |
| 2016/05/12 | 1,743 | 1,769 | 1,736 | 1,769 | 183,100 |
| 2016/05/11 | 1,736 | 1,747 | 1,728 | 1,744 | 70,200 |
| 2016/05/10 | 1,705 | 1,727 | 1,693 | 1,726 | 97,600 |
| 2016/05/09 | 1,700 | 1,719 | 1,700 | 1,703 | 106,800 |
| 2016/05/06 | 1,670 | 1,697 | 1,670 | 1,694 | 113,400 |
| 2016/05/02 | 1,678 | 1,687 | 1,651 | 1,670 | 154,000 |
| 2016/04/28 | 1,740 | 1,771 | 1,720 | 1,724 | 177,100 |
| 2016/04/27 | 1,744 | 1,755 | 1,724 | 1,728 | 121,100 |
| 2016/04/26 | 1,750 | 1,764 | 1,727 | 1,742 | 115,600 |
| 2016/04/25 | 1,732 | 1,750 | 1,721 | 1,743 | 115,900 |
| 2016/04/22 | 1,736 | 1,748 | 1,731 | 1,745 | 120,600 |
| 2016/04/21 | 1,737 | 1,764 | 1,723 | 1,748 | 171,200 |
| 2016/04/20 | 1,726 | 1,739 | 1,719 | 1,722 | 131,700 |
| 2016/04/19 | 1,720 | 1,737 | 1,715 | 1,726 | 169,800 |
| 2016/04/18 | 1,668 | 1,710 | 1,664 | 1,700 | 94,400 |
| 2016/04/15 | 1,686 | 1,723 | 1,686 | 1,718 | 129,700 |
| 2016/04/14 | 1,695 | 1,714 | 1,681 | 1,714 | 236,800 |
| 2016/04/13 | 1,665 | 1,688 | 1,653 | 1,670 | 186,800 |
| 2016/04/12 | 1,660 | 1,680 | 1,652 | 1,661 | 142,500 |
| 2016/04/11 | 1,644 | 1,665 | 1,637 | 1,665 | 114,300 |
| 2016/04/08 | 1,592 | 1,665 | 1,592 | 1,654 | 253,200 |
| 2016/04/07 | 1,592 | 1,631 | 1,585 | 1,615 | 162,300 |
| 2016/04/06 | 1,590 | 1,606 | 1,584 | 1,597 | 153,100 |
| 2016/04/05 | 1,636 | 1,636 | 1,589 | 1,591 | 164,000 |
| 2016/04/04 | 1,659 | 1,664 | 1,634 | 1,643 | 179,600 |
| 2016/04/01 | 1,686 | 1,686 | 1,630 | 1,634 | 198,000 |
| 2016/03/31 | 1,703 | 1,703 | 1,664 | 1,664 | 104,900 |
| 2016/03/30 | 1,701 | 1,709 | 1,688 | 1,691 | 133,600 |
| 2016/03/29 | 1,692 | 1,714 | 1,692 | 1,706 | 152,900 |
| 2016/03/28 | 1,715 | 1,727 | 1,691 | 1,708 | 265,800 |
| 2016/03/25 | 1,734 | 1,737 | 1,686 | 1,699 | 162,000 |
| 2016/03/24 | 1,728 | 1,748 | 1,722 | 1,734 | 133,100 |
| 2016/03/23 | 1,721 | 1,740 | 1,713 | 1,731 | 107,300 |
| 2016/03/22 | 1,706 | 1,726 | 1,695 | 1,718 | 194,600 |
| 2016/03/18 | 1,674 | 1,703 | 1,661 | 1,703 | 349,700 |
| 2016/03/17 | 1,704 | 1,714 | 1,670 | 1,687 | 183,100 |
| 2016/03/16 | 1,699 | 1,706 | 1,682 | 1,697 | 165,100 |
| 2016/03/15 | 1,706 | 1,729 | 1,695 | 1,709 | 164,600 |
| 2016/03/14 | 1,724 | 1,734 | 1,702 | 1,714 | 170,200 |
| 2016/03/11 | 1,687 | 1,719 | 1,683 | 1,709 | 126,200 |
| 2016/03/10 | 1,699 | 1,714 | 1,689 | 1,707 | 99,700 |
| 2016/03/09 | 1,695 | 1,703 | 1,672 | 1,691 | 80,100 |
| 2016/03/08 | 1,700 | 1,711 | 1,669 | 1,703 | 104,300 |
| 2016/03/07 | 1,715 | 1,721 | 1,693 | 1,704 | 106,800 |
| 2016/03/04 | 1,684 | 1,714 | 1,674 | 1,714 | 141,400 |
| 2016/03/03 | 1,692 | 1,695 | 1,669 | 1,680 | 135,600 |
| 2016/03/02 | 1,693 | 1,718 | 1,692 | 1,712 | 122,100 |
| 2016/03/01 | 1,680 | 1,690 | 1,657 | 1,679 | 134,700 |
| 2016/02/29 | 1,691 | 1,719 | 1,677 | 1,680 | 223,300 |
| 2016/02/26 | 1,701 | 1,701 | 1,663 | 1,683 | 116,700 |
| 2016/02/25 | 1,646 | 1,699 | 1,646 | 1,690 | 124,500 |
| 2016/02/24 | 1,613 | 1,666 | 1,610 | 1,644 | 107,800 |
| 2016/02/23 | 1,669 | 1,676 | 1,611 | 1,636 | 128,900 |
| 2016/02/22 | 1,583 | 1,662 | 1,583 | 1,658 | 122,100 |
| 2016/02/19 | 1,588 | 1,607 | 1,560 | 1,597 | 98,000 |
| 2016/02/18 | 1,622 | 1,635 | 1,591 | 1,606 | 125,600 |
| 2016/02/17 | 1,597 | 1,624 | 1,552 | 1,583 | 121,700 |
| 2016/02/16 | 1,590 | 1,647 | 1,587 | 1,603 | 135,300 |
| 2016/02/15 | 1,562 | 1,614 | 1,553 | 1,610 | 65,900 |
| 2016/02/12 | 1,512 | 1,564 | 1,488 | 1,500 | 193,600 |
| 2016/02/10 | 1,650 | 1,661 | 1,572 | 1,590 | 134,100 |
| 2016/02/09 | 1,681 | 1,701 | 1,646 | 1,655 | 134,900 |
| 2016/02/08 | 1,693 | 1,754 | 1,682 | 1,741 | 117,200 |
| 2016/02/05 | 1,701 | 1,733 | 1,683 | 1,729 | 186,300 |
| 2016/02/04 | 1,706 | 1,731 | 1,699 | 1,701 | 121,900 |
| 2016/02/03 | 1,733 | 1,738 | 1,716 | 1,731 | 99,500 |
| 2016/02/02 | 1,742 | 1,764 | 1,730 | 1,756 | 203,700 |
| 2016/02/01 | 1,744 | 1,750 | 1,705 | 1,742 | 218,900 |
| 2016/01/29 | 1,722 | 1,772 | 1,689 | 1,739 | 386,100 |
| 2016/01/28 | 1,622 | 1,712 | 1,604 | 1,695 | 246,300 |
| 2016/01/27 | 1,613 | 1,628 | 1,597 | 1,622 | 97,300 |
| 2016/01/26 | 1,607 | 1,609 | 1,582 | 1,592 | 130,400 |
| 2016/01/25 | 1,572 | 1,598 | 1,557 | 1,589 | 86,600 |
| 2016/01/22 | 1,535 | 1,550 | 1,507 | 1,548 | 122,900 |
| 2016/01/21 | 1,526 | 1,552 | 1,501 | 1,501 | 156,800 |
| 2016/01/20 | 1,583 | 1,593 | 1,542 | 1,542 | 90,300 |
| 2016/01/19 | 1,581 | 1,605 | 1,575 | 1,590 | 101,100 |
| 2016/01/18 | 1,574 | 1,599 | 1,568 | 1,588 | 69,100 |
| 2016/01/15 | 1,629 | 1,644 | 1,603 | 1,612 | 72,300 |
| 2016/01/14 | 1,630 | 1,630 | 1,595 | 1,616 | 89,400 |
| 2016/01/13 | 1,630 | 1,658 | 1,630 | 1,656 | 71,100 |
| 2016/01/12 | 1,658 | 1,680 | 1,626 | 1,629 | 128,000 |
| 2016/01/08 | 1,660 | 1,698 | 1,657 | 1,675 | 126,200 |
| 2016/01/07 | 1,680 | 1,693 | 1,667 | 1,672 | 111,400 |
| 2016/01/06 | 1,707 | 1,725 | 1,680 | 1,692 | 112,100 |
| 2016/01/05 | 1,705 | 1,719 | 1,680 | 1,706 | 154,400 |
| 2016/01/04 | 1,729 | 1,753 | 1,711 | 1,718 | 120,100 |