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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,800 | 1,821 | 1,791 | 1,798 | 143,500 |
| 2019/12/27 | 1,794 | 1,810 | 1,790 | 1,801 | 110,600 |
| 2019/12/27 | 1 -> 2.00 分割 | ||||
| 2019/12/26 | 3,610 | 3,610 | 3,565 | 3,595 | 63,400 |
| 2019/12/25 | 3,600 | 3,630 | 3,580 | 3,580 | 56,800 |
| 2019/12/24 | 3,580 | 3,620 | 3,555 | 3,610 | 72,400 |
| 2019/12/23 | 3,600 | 3,615 | 3,580 | 3,600 | 53,700 |
| 2019/12/20 | 3,630 | 3,630 | 3,575 | 3,595 | 87,600 |
| 2019/12/19 | 3,620 | 3,665 | 3,615 | 3,650 | 72,800 |
| 2019/12/18 | 3,610 | 3,675 | 3,610 | 3,640 | 87,400 |
| 2019/12/17 | 3,585 | 3,625 | 3,560 | 3,625 | 90,600 |
| 2019/12/16 | 3,580 | 3,620 | 3,570 | 3,585 | 98,300 |
| 2019/12/13 | 3,625 | 3,625 | 3,550 | 3,555 | 125,800 |
| 2019/12/12 | 3,640 | 3,640 | 3,550 | 3,565 | 74,900 |
| 2019/12/11 | 3,640 | 3,660 | 3,615 | 3,625 | 50,200 |
| 2019/12/10 | 3,615 | 3,675 | 3,615 | 3,650 | 74,700 |
| 2019/12/09 | 3,645 | 3,665 | 3,605 | 3,615 | 40,200 |
| 2019/12/06 | 3,600 | 3,635 | 3,575 | 3,630 | 50,200 |
| 2019/12/05 | 3,630 | 3,645 | 3,580 | 3,620 | 92,500 |
| 2019/12/04 | 3,600 | 3,655 | 3,590 | 3,645 | 87,500 |
| 2019/12/03 | 3,580 | 3,585 | 3,550 | 3,585 | 81,900 |
| 2019/12/02 | 3,580 | 3,600 | 3,570 | 3,590 | 75,000 |
| 2019/11/29 | 3,595 | 3,600 | 3,555 | 3,565 | 48,300 |
| 2019/11/28 | 3,570 | 3,590 | 3,550 | 3,590 | 39,900 |
| 2019/11/27 | 3,550 | 3,600 | 3,550 | 3,580 | 86,800 |
| 2019/11/26 | 3,610 | 3,620 | 3,590 | 3,595 | 78,500 |
| 2019/11/25 | 3,650 | 3,665 | 3,620 | 3,625 | 48,300 |
| 2019/11/22 | 3,650 | 3,665 | 3,610 | 3,625 | 77,400 |
| 2019/11/21 | 3,580 | 3,630 | 3,540 | 3,630 | 84,200 |
| 2019/11/20 | 3,550 | 3,605 | 3,545 | 3,600 | 79,100 |
| 2019/11/19 | 3,590 | 3,615 | 3,570 | 3,585 | 80,700 |
| 2019/11/18 | 3,500 | 3,575 | 3,500 | 3,530 | 72,600 |
| 2019/11/15 | 3,470 | 3,510 | 3,450 | 3,495 | 64,300 |
| 2019/11/14 | 3,500 | 3,510 | 3,435 | 3,450 | 58,600 |
| 2019/11/13 | 3,500 | 3,540 | 3,480 | 3,495 | 89,700 |
| 2019/11/12 | 3,440 | 3,495 | 3,430 | 3,485 | 77,000 |
| 2019/11/11 | 3,395 | 3,445 | 3,395 | 3,405 | 74,400 |
| 2019/11/08 | 3,445 | 3,465 | 3,380 | 3,395 | 96,000 |
| 2019/11/07 | 3,310 | 3,405 | 3,295 | 3,405 | 132,800 |
| 2019/11/06 | 3,500 | 3,505 | 3,365 | 3,370 | 218,500 |
| 2019/11/05 | 3,495 | 3,630 | 3,495 | 3,615 | 186,200 |
| 2019/11/01 | 3,350 | 3,530 | 3,350 | 3,455 | 257,500 |
| 2019/10/31 | 3,170 | 3,355 | 3,160 | 3,345 | 216,100 |
| 2019/10/30 | 3,140 | 3,200 | 3,140 | 3,180 | 119,900 |
| 2019/10/29 | 3,125 | 3,160 | 3,115 | 3,140 | 106,100 |
| 2019/10/28 | 3,145 | 3,155 | 3,105 | 3,115 | 71,000 |
| 2019/10/25 | 3,135 | 3,165 | 3,125 | 3,150 | 66,600 |
| 2019/10/24 | 3,130 | 3,135 | 3,100 | 3,105 | 51,700 |
| 2019/10/23 | 3,115 | 3,120 | 3,060 | 3,120 | 114,600 |
| 2019/10/21 | 3,120 | 3,145 | 3,100 | 3,115 | 42,000 |
| 2019/10/18 | 3,150 | 3,170 | 3,090 | 3,105 | 72,500 |
| 2019/10/17 | 3,150 | 3,190 | 3,140 | 3,155 | 84,400 |
| 2019/10/16 | 3,200 | 3,230 | 3,145 | 3,150 | 110,200 |
| 2019/10/15 | 3,225 | 3,225 | 3,150 | 3,165 | 132,500 |
| 2019/10/11 | 3,250 | 3,250 | 3,165 | 3,210 | 66,700 |
| 2019/10/10 | 3,280 | 3,280 | 3,210 | 3,220 | 40,500 |
| 2019/10/09 | 3,230 | 3,280 | 3,230 | 3,275 | 71,600 |
| 2019/10/08 | 3,210 | 3,245 | 3,205 | 3,235 | 67,200 |
| 2019/10/07 | 3,200 | 3,210 | 3,175 | 3,200 | 62,800 |
| 2019/10/04 | 3,190 | 3,195 | 3,155 | 3,185 | 58,600 |
| 2019/10/03 | 3,180 | 3,200 | 3,140 | 3,175 | 91,000 |
| 2019/10/02 | 3,180 | 3,240 | 3,175 | 3,220 | 115,200 |
| 2019/10/01 | 3,140 | 3,185 | 3,130 | 3,160 | 106,100 |
| 2019/09/30 | 3,130 | 3,160 | 3,090 | 3,105 | 90,700 |
| 2019/09/27 | 3,185 | 3,195 | 3,145 | 3,170 | 136,400 |
| 2019/09/26 | 3,210 | 3,265 | 3,180 | 3,185 | 248,100 |
| 2019/09/25 | 3,180 | 3,210 | 3,160 | 3,190 | 120,200 |
| 2019/09/24 | 3,170 | 3,220 | 3,170 | 3,190 | 123,800 |
| 2019/09/20 | 3,160 | 3,195 | 3,150 | 3,165 | 110,100 |
| 2019/09/19 | 3,090 | 3,170 | 3,085 | 3,160 | 145,800 |
| 2019/09/18 | 3,050 | 3,080 | 3,035 | 3,055 | 126,200 |
| 2019/09/17 | 2,985 | 3,040 | 2,985 | 3,035 | 127,700 |
| 2019/09/13 | 2,987 | 3,005 | 2,958 | 2,992 | 163,000 |
| 2019/09/12 | 3,000 | 3,010 | 2,977 | 2,987 | 144,300 |
| 2019/09/11 | 3,010 | 3,025 | 2,977 | 3,005 | 153,500 |
| 2019/09/10 | 3,130 | 3,135 | 3,060 | 3,070 | 155,700 |
| 2019/09/09 | 3,145 | 3,165 | 3,130 | 3,160 | 67,500 |
| 2019/09/06 | 3,200 | 3,200 | 3,140 | 3,150 | 81,600 |
| 2019/09/05 | 3,140 | 3,205 | 3,135 | 3,190 | 139,500 |
| 2019/09/04 | 3,145 | 3,160 | 3,105 | 3,110 | 61,700 |
| 2019/09/03 | 3,130 | 3,160 | 3,125 | 3,160 | 61,300 |
| 2019/09/02 | 3,160 | 3,190 | 3,130 | 3,140 | 84,700 |
| 2019/08/30 | 3,130 | 3,175 | 3,115 | 3,160 | 103,100 |
| 2019/08/29 | 3,160 | 3,160 | 3,055 | 3,090 | 130,100 |
| 2019/08/28 | 3,120 | 3,175 | 3,115 | 3,160 | 154,000 |
| 2019/08/27 | 3,060 | 3,095 | 3,050 | 3,080 | 118,400 |
| 2019/08/26 | 2,998 | 3,035 | 2,970 | 3,025 | 178,300 |
| 2019/08/23 | 2,979 | 3,015 | 2,976 | 2,992 | 132,100 |
| 2019/08/22 | 2,940 | 2,962 | 2,933 | 2,945 | 76,200 |
| 2019/08/21 | 2,919 | 2,943 | 2,896 | 2,924 | 66,800 |
| 2019/08/20 | 2,886 | 2,928 | 2,879 | 2,927 | 40,700 |
| 2019/08/19 | 2,906 | 2,910 | 2,872 | 2,884 | 40,800 |
| 2019/08/16 | 2,895 | 2,913 | 2,868 | 2,902 | 75,700 |
| 2019/08/15 | 2,833 | 2,871 | 2,829 | 2,869 | 62,300 |
| 2019/08/14 | 2,890 | 2,905 | 2,846 | 2,889 | 77,200 |
| 2019/08/13 | 2,845 | 2,893 | 2,825 | 2,882 | 125,600 |
| 2019/08/09 | 2,908 | 2,945 | 2,882 | 2,882 | 86,400 |
| 2019/08/08 | 2,938 | 2,945 | 2,863 | 2,870 | 135,400 |
| 2019/08/07 | 2,886 | 2,947 | 2,882 | 2,900 | 209,200 |
| 2019/08/06 | 2,783 | 2,840 | 2,767 | 2,837 | 129,600 |
| 2019/08/05 | 2,900 | 2,981 | 2,850 | 2,878 | 247,200 |
| 2019/08/02 | 2,912 | 2,931 | 2,835 | 2,867 | 470,100 |
| 2019/08/01 | 3,045 | 3,125 | 2,950 | 2,962 | 511,800 |
| 2019/07/31 | 3,345 | 3,390 | 3,310 | 3,370 | 119,900 |
| 2019/07/30 | 3,385 | 3,405 | 3,345 | 3,350 | 90,700 |
| 2019/07/29 | 3,330 | 3,390 | 3,325 | 3,340 | 75,700 |
| 2019/07/26 | 3,285 | 3,335 | 3,275 | 3,335 | 110,300 |
| 2019/07/25 | 3,240 | 3,315 | 3,240 | 3,300 | 69,400 |
| 2019/07/24 | 3,255 | 3,260 | 3,220 | 3,240 | 81,500 |
| 2019/07/23 | 3,315 | 3,325 | 3,255 | 3,260 | 122,600 |
| 2019/07/22 | 3,280 | 3,335 | 3,275 | 3,315 | 129,800 |
| 2019/07/19 | 3,250 | 3,305 | 3,235 | 3,295 | 94,800 |
| 2019/07/18 | 3,270 | 3,290 | 3,235 | 3,250 | 132,900 |
| 2019/07/17 | 3,305 | 3,310 | 3,280 | 3,300 | 71,600 |
| 2019/07/16 | 3,305 | 3,320 | 3,285 | 3,305 | 78,700 |
| 2019/07/12 | 3,310 | 3,335 | 3,285 | 3,290 | 89,300 |
| 2019/07/11 | 3,260 | 3,290 | 3,250 | 3,285 | 60,400 |
| 2019/07/10 | 3,210 | 3,270 | 3,210 | 3,260 | 74,300 |
| 2019/07/09 | 3,235 | 3,245 | 3,220 | 3,240 | 62,200 |
| 2019/07/08 | 3,260 | 3,285 | 3,245 | 3,245 | 62,900 |
| 2019/07/05 | 3,260 | 3,270 | 3,235 | 3,255 | 69,400 |
| 2019/07/04 | 3,255 | 3,275 | 3,240 | 3,270 | 44,800 |
| 2019/07/03 | 3,275 | 3,275 | 3,200 | 3,230 | 83,200 |
| 2019/07/02 | 3,180 | 3,255 | 3,180 | 3,245 | 100,300 |
| 2019/07/01 | 3,165 | 3,185 | 3,155 | 3,175 | 80,700 |
| 2019/06/28 | 3,085 | 3,130 | 3,080 | 3,115 | 67,900 |
| 2019/06/27 | 3,100 | 3,120 | 3,070 | 3,095 | 69,400 |
| 2019/06/26 | 3,105 | 3,130 | 3,080 | 3,115 | 86,100 |
| 2019/06/25 | 3,210 | 3,275 | 3,155 | 3,170 | 183,300 |
| 2019/06/24 | 3,110 | 3,145 | 3,090 | 3,140 | 73,900 |
| 2019/06/21 | 3,190 | 3,200 | 3,050 | 3,095 | 254,100 |
| 2019/06/20 | 3,185 | 3,235 | 3,175 | 3,185 | 125,100 |
| 2019/06/19 | 3,185 | 3,205 | 3,160 | 3,180 | 109,300 |
| 2019/06/18 | 3,210 | 3,225 | 3,170 | 3,180 | 124,200 |
| 2019/06/17 | 3,190 | 3,225 | 3,180 | 3,195 | 122,100 |
| 2019/06/14 | 3,160 | 3,195 | 3,145 | 3,195 | 119,500 |
| 2019/06/13 | 3,210 | 3,225 | 3,145 | 3,160 | 137,800 |
| 2019/06/12 | 3,175 | 3,235 | 3,165 | 3,210 | 167,300 |
| 2019/06/11 | 3,120 | 3,125 | 3,080 | 3,125 | 148,400 |
| 2019/06/10 | 3,100 | 3,140 | 3,075 | 3,120 | 121,000 |
| 2019/06/07 | 3,085 | 3,120 | 3,070 | 3,100 | 107,500 |
| 2019/06/06 | 3,045 | 3,110 | 3,025 | 3,075 | 140,700 |
| 2019/06/05 | 3,045 | 3,045 | 2,992 | 3,035 | 177,600 |
| 2019/06/04 | 2,996 | 2,998 | 2,935 | 2,954 | 170,600 |
| 2019/06/03 | 2,994 | 3,015 | 2,970 | 3,015 | 102,300 |
| 2019/05/31 | 2,991 | 3,050 | 2,986 | 3,025 | 98,200 |
| 2019/05/30 | 3,020 | 3,020 | 2,971 | 3,000 | 120,400 |
| 2019/05/29 | 3,035 | 3,075 | 3,030 | 3,060 | 106,500 |
| 2019/05/28 | 3,090 | 3,095 | 3,035 | 3,055 | 202,900 |
| 2019/05/27 | 3,150 | 3,155 | 3,095 | 3,100 | 188,600 |
| 2019/05/24 | 3,105 | 3,140 | 3,065 | 3,125 | 174,700 |
| 2019/05/23 | 3,150 | 3,190 | 3,135 | 3,135 | 169,200 |
| 2019/05/22 | 3,210 | 3,220 | 3,145 | 3,150 | 136,700 |
| 2019/05/21 | 3,170 | 3,215 | 3,150 | 3,200 | 106,500 |
| 2019/05/20 | 3,200 | 3,215 | 3,165 | 3,175 | 105,100 |
| 2019/05/17 | 3,175 | 3,225 | 3,145 | 3,200 | 170,900 |
| 2019/05/16 | 3,210 | 3,240 | 3,160 | 3,165 | 126,700 |
| 2019/05/15 | 3,100 | 3,200 | 3,100 | 3,200 | 179,400 |
| 2019/05/14 | 3,045 | 3,095 | 3,020 | 3,085 | 188,900 |
| 2019/05/13 | 3,035 | 3,090 | 3,000 | 3,080 | 169,500 |
| 2019/05/10 | 2,954 | 3,040 | 2,950 | 3,035 | 255,000 |
| 2019/05/09 | 2,963 | 3,035 | 2,867 | 2,939 | 378,200 |
| 2019/05/08 | 2,750 | 2,763 | 2,683 | 2,763 | 186,400 |
| 2019/05/07 | 2,760 | 2,778 | 2,755 | 2,773 | 105,000 |
| 2019/04/26 | 2,764 | 2,772 | 2,741 | 2,757 | 64,600 |
| 2019/04/25 | 2,740 | 2,775 | 2,740 | 2,775 | 46,500 |
| 2019/04/24 | 2,742 | 2,778 | 2,733 | 2,749 | 77,900 |
| 2019/04/23 | 2,735 | 2,782 | 2,735 | 2,743 | 119,200 |
| 2019/04/22 | 2,700 | 2,717 | 2,675 | 2,708 | 50,100 |
| 2019/04/19 | 2,660 | 2,730 | 2,660 | 2,687 | 87,200 |
| 2019/04/18 | 2,766 | 2,776 | 2,630 | 2,633 | 114,300 |
| 2019/04/17 | 2,763 | 2,780 | 2,750 | 2,778 | 111,300 |
| 2019/04/16 | 2,706 | 2,748 | 2,694 | 2,740 | 99,700 |
| 2019/04/15 | 2,700 | 2,715 | 2,675 | 2,697 | 88,700 |
| 2019/04/12 | 2,664 | 2,673 | 2,655 | 2,670 | 67,600 |
| 2019/04/11 | 2,665 | 2,670 | 2,648 | 2,655 | 55,800 |
| 2019/04/10 | 2,633 | 2,648 | 2,612 | 2,644 | 52,900 |
| 2019/04/09 | 2,648 | 2,660 | 2,605 | 2,630 | 92,200 |
| 2019/04/08 | 2,612 | 2,638 | 2,600 | 2,625 | 70,600 |
| 2019/04/05 | 2,600 | 2,606 | 2,567 | 2,579 | 56,000 |
| 2019/04/04 | 2,618 | 2,620 | 2,590 | 2,592 | 40,100 |
| 2019/04/03 | 2,594 | 2,603 | 2,571 | 2,600 | 71,600 |
| 2019/04/02 | 2,647 | 2,647 | 2,573 | 2,585 | 87,400 |
| 2019/04/01 | 2,623 | 2,640 | 2,575 | 2,582 | 130,800 |
| 2019/03/29 | 2,567 | 2,578 | 2,550 | 2,577 | 93,100 |
| 2019/03/28 | 2,555 | 2,563 | 2,530 | 2,545 | 87,700 |
| 2019/03/27 | 2,566 | 2,576 | 2,542 | 2,566 | 106,100 |
| 2019/03/26 | 2,565 | 2,590 | 2,557 | 2,587 | 145,800 |
| 2019/03/25 | 2,533 | 2,545 | 2,500 | 2,524 | 89,700 |
| 2019/03/22 | 2,550 | 2,568 | 2,540 | 2,556 | 68,300 |
| 2019/03/20 | 2,542 | 2,551 | 2,530 | 2,549 | 76,700 |
| 2019/03/19 | 2,563 | 2,570 | 2,536 | 2,544 | 41,400 |
| 2019/03/18 | 2,550 | 2,564 | 2,531 | 2,560 | 65,500 |
| 2019/03/15 | 2,521 | 2,546 | 2,520 | 2,541 | 107,800 |
| 2019/03/14 | 2,569 | 2,571 | 2,484 | 2,493 | 87,000 |
| 2019/03/13 | 2,570 | 2,586 | 2,527 | 2,547 | 82,500 |
| 2019/03/12 | 2,570 | 2,592 | 2,554 | 2,560 | 101,200 |
| 2019/03/11 | 2,539 | 2,563 | 2,539 | 2,556 | 67,500 |
| 2019/03/08 | 2,520 | 2,536 | 2,503 | 2,527 | 99,200 |
| 2019/03/07 | 2,539 | 2,556 | 2,527 | 2,542 | 59,200 |
| 2019/03/06 | 2,573 | 2,577 | 2,538 | 2,544 | 56,400 |
| 2019/03/05 | 2,545 | 2,578 | 2,541 | 2,565 | 83,100 |
| 2019/03/04 | 2,530 | 2,569 | 2,526 | 2,559 | 117,200 |
| 2019/03/01 | 2,516 | 2,532 | 2,497 | 2,498 | 82,700 |
| 2019/02/28 | 2,499 | 2,538 | 2,483 | 2,517 | 147,400 |
| 2019/02/27 | 2,481 | 2,500 | 2,473 | 2,492 | 73,000 |
| 2019/02/26 | 2,484 | 2,490 | 2,460 | 2,469 | 59,900 |
| 2019/02/25 | 2,465 | 2,486 | 2,458 | 2,480 | 79,300 |
| 2019/02/22 | 2,454 | 2,462 | 2,436 | 2,440 | 103,500 |
| 2019/02/21 | 2,486 | 2,493 | 2,454 | 2,465 | 89,000 |
| 2019/02/20 | 2,459 | 2,489 | 2,453 | 2,481 | 92,600 |
| 2019/02/19 | 2,436 | 2,466 | 2,432 | 2,452 | 91,100 |
| 2019/02/18 | 2,460 | 2,460 | 2,440 | 2,450 | 71,400 |
| 2019/02/15 | 2,415 | 2,446 | 2,401 | 2,442 | 76,400 |
| 2019/02/14 | 2,446 | 2,464 | 2,423 | 2,423 | 114,400 |
| 2019/02/13 | 2,462 | 2,491 | 2,454 | 2,471 | 85,600 |
| 2019/02/12 | 2,415 | 2,458 | 2,407 | 2,456 | 100,800 |
| 2019/02/08 | 2,370 | 2,394 | 2,362 | 2,380 | 96,200 |
| 2019/02/07 | 2,424 | 2,438 | 2,372 | 2,389 | 106,600 |
| 2019/02/06 | 2,427 | 2,437 | 2,410 | 2,424 | 94,300 |
| 2019/02/05 | 2,410 | 2,431 | 2,408 | 2,431 | 101,900 |
| 2019/02/04 | 2,351 | 2,409 | 2,351 | 2,408 | 137,100 |
| 2019/02/01 | 2,299 | 2,325 | 2,285 | 2,318 | 96,400 |
| 2019/01/31 | 2,266 | 2,375 | 2,245 | 2,306 | 143,000 |
| 2019/01/30 | 2,191 | 2,265 | 2,185 | 2,240 | 296,600 |
| 2019/01/29 | 2,180 | 2,205 | 2,164 | 2,202 | 88,600 |
| 2019/01/28 | 2,171 | 2,216 | 2,167 | 2,198 | 91,000 |
| 2019/01/25 | 2,165 | 2,204 | 2,165 | 2,177 | 85,700 |
| 2019/01/24 | 2,169 | 2,185 | 2,160 | 2,172 | 97,000 |
| 2019/01/23 | 2,194 | 2,199 | 2,175 | 2,181 | 52,200 |
| 2019/01/22 | 2,237 | 2,237 | 2,210 | 2,216 | 64,000 |
| 2019/01/21 | 2,230 | 2,244 | 2,213 | 2,218 | 82,000 |
| 2019/01/18 | 2,213 | 2,238 | 2,200 | 2,218 | 60,600 |
| 2019/01/17 | 2,170 | 2,212 | 2,164 | 2,210 | 63,700 |
| 2019/01/16 | 2,158 | 2,164 | 2,141 | 2,144 | 46,000 |
| 2019/01/15 | 2,106 | 2,164 | 2,103 | 2,159 | 67,100 |
| 2019/01/11 | 2,146 | 2,146 | 2,121 | 2,132 | 51,500 |
| 2019/01/10 | 2,115 | 2,127 | 2,100 | 2,123 | 47,100 |
| 2019/01/09 | 2,155 | 2,155 | 2,132 | 2,135 | 46,700 |
| 2019/01/08 | 2,147 | 2,161 | 2,114 | 2,129 | 91,100 |
| 2019/01/07 | 2,173 | 2,189 | 2,140 | 2,155 | 90,300 |
| 2019/01/04 | 2,089 | 2,124 | 2,073 | 2,114 | 139,200 |