9739 NSW(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 11,000 | 11,000 | 10,390 | 11,000 | 9,200 | 5,500 |
| 1999-12-29 | 10,100 | 11,000 | 9,980 | 11,000 | 15,700 | 5,500 |
| 1999-12-28 | 10,700 | 10,700 | 10,030 | 10,300 | 15,100 | 5,150 |
| 1999-12-27 | 11,000 | 11,100 | 10,110 | 10,700 | 10,400 | 5,350 |
| 1999-12-24 | 11,150 | 11,450 | 10,800 | 11,000 | 20,500 | 5,500 |
| 1999-12-22 | 10,500 | 11,100 | 10,400 | 10,750 | 32,700 | 5,375 |
| 1999-12-21 | 10,000 | 10,700 | 9,800 | 10,230 | 22,100 | 5,115 |
| 1999-12-20 | 11,990 | 11,990 | 10,600 | 11,000 | 41,700 | 5,500 |
| 1999-12-17 | 11,190 | 12,300 | 10,600 | 12,000 | 304,900 | 6,000 |
| 1999-12-16 | 10,090 | 10,990 | 9,900 | 10,990 | 141,600 | 5,495 |
| 1999-12-15 | 9,150 | 10,000 | 9,030 | 9,990 | 57,600 | 4,995 |
| 1999-12-14 | 9,600 | 9,710 | 8,700 | 9,050 | 20,900 | 4,525 |
| 1999-12-13 | 8,710 | 9,600 | 8,710 | 9,600 | 30,000 | 4,800 |
| 1999-12-10 | 8,800 | 8,900 | 8,600 | 8,600 | 11,600 | 4,300 |
| 1999-12-09 | 8,790 | 8,800 | 8,350 | 8,800 | 6,500 | 4,400 |
| 1999-12-08 | 9,000 | 9,000 | 8,650 | 8,800 | 15,000 | 4,400 |
| 1999-12-07 | 9,400 | 9,400 | 8,900 | 9,000 | 14,600 | 4,500 |
| 1999-12-06 | 9,000 | 9,280 | 9,000 | 9,200 | 9,300 | 4,600 |
| 1999-12-03 | 8,500 | 8,600 | 8,400 | 8,500 | 13,400 | 4,250 |
| 1999-12-02 | 9,010 | 9,220 | 8,010 | 8,100 | 23,900 | 4,050 |
| 1999-12-01 | 9,350 | 9,450 | 9,010 | 9,010 | 18,200 | 4,505 |
| 1999-11-30 | 9,600 | 9,600 | 9,010 | 9,150 | 11,600 | 4,575 |
| 1999-11-29 | 10,000 | 10,000 | 9,600 | 9,800 | 6,300 | 4,900 |
| 1999-11-26 | 9,640 | 10,000 | 9,010 | 10,000 | 22,500 | 5,000 |
| 1999-11-25 | 10,500 | 10,900 | 9,500 | 9,510 | 44,100 | 4,755 |
| 1999-11-24 | 10,350 | 11,620 | 10,150 | 10,340 | 135,600 | 5,170 |
| 1999-11-22 | 9,500 | 10,400 | 9,400 | 10,400 | 68,300 | 5,200 |
| 1999-11-19 | 9,500 | 9,790 | 9,290 | 9,400 | 34,100 | 4,700 |
| 1999-11-18 | 9,050 | 9,450 | 8,700 | 9,200 | 37,300 | 4,600 |
| 1999-11-17 | 10,110 | 10,890 | 9,050 | 9,400 | 79,700 | 4,700 |
| 1999-11-16 | 10,900 | 10,900 | 9,700 | 10,010 | 82,200 | 5,005 |
| 1999-11-15 | 10,600 | 10,700 | 10,400 | 10,700 | 80,400 | 5,350 |
| 1999-11-12 | 8,750 | 9,700 | 8,750 | 9,700 | 80,000 | 4,850 |
| 1999-11-11 | 8,310 | 8,910 | 8,300 | 8,700 | 118,600 | 4,350 |
| 1999-11-10 | 7,980 | 8,000 | 7,800 | 7,910 | 29,500 | 3,955 |
| 1999-11-09 | 7,830 | 8,100 | 7,820 | 8,050 | 85,700 | 4,025 |
| 1999-11-08 | 7,830 | 7,900 | 7,690 | 7,800 | 49,500 | 3,900 |
| 1999-11-05 | 7,480 | 7,830 | 7,310 | 7,830 | 94,400 | 3,915 |
| 1999-11-04 | 7,100 | 7,700 | 7,100 | 7,480 | 98,600 | 3,740 |
| 1999-11-02 | 6,640 | 6,800 | 6,500 | 6,800 | 13,100 | 3,400 |
| 1999-11-01 | 6,510 | 6,700 | 6,510 | 6,650 | 3,500 | 3,325 |
| 1999-10-29 | 6,800 | 6,900 | 6,500 | 6,700 | 10,000 | 3,350 |
| 1999-10-28 | 6,650 | 6,850 | 6,650 | 6,700 | 13,900 | 3,350 |
| 1999-10-27 | 6,840 | 6,850 | 6,700 | 6,850 | 6,100 | 3,425 |
| 1999-10-26 | 7,000 | 7,000 | 6,710 | 6,850 | 4,900 | 3,425 |
| 1999-10-25 | 7,100 | 7,130 | 7,000 | 7,000 | 17,200 | 3,500 |
| 1999-10-22 | 6,700 | 6,850 | 6,700 | 6,850 | 2,700 | 3,425 |
| 1999-10-21 | 7,090 | 7,090 | 6,800 | 6,800 | 14,300 | 3,400 |
| 1999-10-20 | 6,700 | 7,040 | 6,650 | 6,960 | 22,000 | 3,480 |
| 1999-10-19 | 6,360 | 6,550 | 6,360 | 6,500 | 13,000 | 3,250 |
| 1999-10-18 | 6,690 | 6,690 | 6,390 | 6,390 | 18,200 | 3,195 |
| 1999-10-15 | 7,050 | 7,060 | 6,850 | 6,990 | 31,400 | 3,495 |
| 1999-10-14 | 7,000 | 7,090 | 6,910 | 7,050 | 26,200 | 3,525 |
| 1999-10-13 | 7,100 | 7,100 | 6,800 | 7,000 | 12,900 | 3,500 |
| 1999-10-12 | 7,380 | 7,420 | 7,070 | 7,100 | 29,400 | 3,550 |
| 1999-10-08 | 7,100 | 7,300 | 7,100 | 7,280 | 71,000 | 3,640 |
| 1999-10-07 | 6,750 | 7,100 | 6,750 | 7,050 | 66,400 | 3,525 |
| 1999-10-06 | 6,890 | 6,890 | 6,680 | 6,850 | 33,000 | 3,425 |
| 1999-10-05 | 6,580 | 6,900 | 6,580 | 6,890 | 74,600 | 3,445 |
| 1999-10-04 | 6,300 | 6,450 | 6,300 | 6,430 | 38,900 | 3,215 |
| 1999-10-01 | 6,350 | 6,400 | 6,110 | 6,300 | 24,500 | 3,150 |
| 1999-09-30 | 6,200 | 6,500 | 6,200 | 6,350 | 12,600 | 3,175 |
| 1999-09-29 | 6,380 | 6,380 | 6,150 | 6,150 | 12,800 | 3,075 |
| 1999-09-28 | 6,250 | 6,420 | 6,200 | 6,300 | 16,600 | 3,150 |
| 1999-09-27 | 5,990 | 6,400 | 5,990 | 6,050 | 8,400 | 3,025 |
| 1999-09-24 | 6,400 | 6,400 | 5,750 | 6,100 | 19,000 | 3,050 |
| 1999-09-22 | 6,400 | 6,500 | 6,300 | 6,400 | 18,900 | 3,200 |
| 1999-09-21 | 6,750 | 6,790 | 6,560 | 6,650 | 41,900 | 3,325 |
| 1999-09-20 | 6,800 | 6,830 | 6,500 | 6,500 | 26,200 | 3,250 |
| 1999-09-17 | 6,450 | 6,550 | 6,200 | 6,450 | 17,300 | 3,225 |
| 1999-09-16 | 6,850 | 6,850 | 6,300 | 6,440 | 44,200 | 3,220 |
| 1999-09-14 | 6,910 | 6,990 | 6,850 | 6,850 | 78,900 | 3,425 |
| 1999-09-13 | 6,980 | 7,070 | 6,800 | 6,810 | 133,500 | 3,405 |
| 1999-09-10 | 6,300 | 6,900 | 6,300 | 6,700 | 177,600 | 3,350 |
| 1999-09-09 | 5,710 | 6,250 | 5,710 | 6,100 | 127,600 | 3,050 |
| 1999-09-08 | 5,800 | 5,830 | 5,630 | 5,700 | 30,200 | 2,850 |
| 1999-09-07 | 5,800 | 5,840 | 5,630 | 5,790 | 37,000 | 2,895 |
| 1999-09-06 | 5,800 | 5,840 | 5,700 | 5,710 | 53,700 | 2,855 |
| 1999-09-03 | 5,600 | 5,800 | 5,600 | 5,700 | 131,200 | 2,850 |
| 1999-09-02 | 5,300 | 5,500 | 5,250 | 5,480 | 50,400 | 2,740 |
| 1999-09-01 | 5,100 | 5,400 | 5,000 | 5,200 | 34,800 | 2,600 |
| 1999-08-31 | 4,940 | 5,100 | 4,930 | 5,050 | 32,300 | 2,525 |
| 1999-08-30 | 4,720 | 4,980 | 4,720 | 4,930 | 11,000 | 2,465 |
| 1999-08-27 | 4,670 | 4,670 | 4,620 | 4,670 | 8,700 | 2,335 |
| 1999-08-26 | 4,800 | 4,800 | 4,650 | 4,670 | 9,900 | 2,335 |
| 1999-08-25 | 4,800 | 4,950 | 4,800 | 4,850 | 8,100 | 2,425 |
| 1999-08-24 | 4,800 | 4,800 | 4,750 | 4,790 | 8,200 | 2,395 |
| 1999-08-23 | 4,700 | 4,900 | 4,650 | 4,800 | 5,200 | 2,400 |
| 1999-08-20 | 4,700 | 4,700 | 4,600 | 4,700 | 8,300 | 2,350 |
| 1999-08-19 | 4,800 | 4,810 | 4,700 | 4,700 | 5,600 | 2,350 |
| 1999-08-18 | 4,950 | 5,000 | 4,890 | 4,890 | 25,200 | 2,445 |
| 1999-08-17 | 4,840 | 4,900 | 4,800 | 4,900 | 9,600 | 2,450 |
| 1999-08-16 | 4,900 | 4,900 | 4,700 | 4,850 | 10,200 | 2,425 |
| 1999-08-13 | 4,600 | 4,800 | 4,600 | 4,750 | 6,200 | 2,375 |
| 1999-08-12 | 4,590 | 4,600 | 4,590 | 4,600 | 3,500 | 2,300 |
| 1999-08-11 | 4,600 | 4,650 | 4,600 | 4,600 | 4,900 | 2,300 |
| 1999-08-10 | 4,630 | 4,700 | 4,630 | 4,700 | 9,800 | 2,350 |
| 1999-08-09 | 4,520 | 4,730 | 4,520 | 4,730 | 4,000 | 2,365 |
| 1999-08-06 | 4,790 | 4,790 | 4,600 | 4,620 | 5,800 | 2,310 |
| 1999-08-05 | 4,940 | 4,940 | 4,700 | 4,840 | 8,300 | 2,420 |
| 1999-08-04 | 4,950 | 4,950 | 4,800 | 4,950 | 14,300 | 2,475 |
| 1999-08-03 | 5,000 | 5,100 | 4,750 | 4,900 | 23,300 | 2,450 |
| 1999-08-02 | 4,900 | 5,090 | 4,900 | 4,900 | 19,200 | 2,450 |
| 1999-07-30 | 4,990 | 5,000 | 4,900 | 4,900 | 8,000 | 2,450 |
| 1999-07-29 | 4,700 | 4,890 | 4,700 | 4,890 | 7,000 | 2,445 |
| 1999-07-28 | 4,610 | 4,700 | 4,610 | 4,700 | 9,000 | 2,350 |
| 1999-07-27 | 4,700 | 4,700 | 4,510 | 4,560 | 5,000 | 2,280 |
| 1999-07-26 | 4,710 | 4,710 | 4,700 | 4,700 | 2,000 | 2,350 |
| 1999-07-23 | 4,820 | 4,820 | 4,650 | 4,700 | 20,000 | 2,350 |
| 1999-07-22 | 4,850 | 4,900 | 4,810 | 4,810 | 6,000 | 2,405 |
| 1999-07-21 | 4,950 | 4,950 | 4,900 | 4,900 | 3,000 | 2,450 |
| 1999-07-19 | 5,100 | 5,100 | 4,950 | 4,950 | 5,000 | 2,475 |
| 1999-07-16 | 5,120 | 5,120 | 5,000 | 5,000 | 23,000 | 2,500 |
| 1999-07-15 | 5,200 | 5,200 | 5,020 | 5,130 | 7,000 | 2,565 |
| 1999-07-14 | 5,240 | 5,240 | 5,010 | 5,010 | 15,000 | 2,505 |
| 1999-07-13 | 5,200 | 5,230 | 5,050 | 5,200 | 7,000 | 2,600 |
| 1999-07-12 | 5,010 | 5,240 | 5,010 | 5,240 | 6,000 | 2,620 |
| 1999-07-09 | 5,100 | 5,100 | 4,820 | 4,900 | 15,000 | 2,450 |
| 1999-07-08 | 5,350 | 5,350 | 5,100 | 5,100 | 18,000 | 2,550 |
| 1999-07-07 | 5,560 | 5,560 | 5,360 | 5,450 | 28,000 | 2,725 |
| 1999-07-06 | 5,660 | 5,660 | 5,400 | 5,550 | 31,000 | 2,775 |
| 1999-07-05 | 5,300 | 5,820 | 5,300 | 5,660 | 102,000 | 2,830 |
| 1999-07-02 | 5,100 | 5,250 | 5,050 | 5,200 | 51,000 | 2,600 |
| 1999-07-01 | 5,000 | 5,100 | 4,900 | 5,090 | 45,000 | 2,545 |
| 1999-06-30 | 4,850 | 4,950 | 4,850 | 4,900 | 21,000 | 2,450 |
| 1999-06-29 | 4,800 | 4,800 | 4,730 | 4,800 | 10,000 | 2,400 |
| 1999-06-28 | 4,800 | 4,850 | 4,700 | 4,800 | 11,000 | 2,400 |
| 1999-06-25 | 4,560 | 4,650 | 4,520 | 4,650 | 9,000 | 2,325 |
| 1999-06-24 | 4,700 | 4,700 | 4,520 | 4,700 | 18,000 | 2,350 |
| 1999-06-23 | 4,820 | 4,820 | 4,710 | 4,710 | 19,000 | 2,355 |
| 1999-06-22 | 5,050 | 5,050 | 4,750 | 4,800 | 15,000 | 2,400 |
| 1999-06-21 | 4,910 | 5,130 | 4,910 | 5,050 | 48,000 | 2,525 |
| 1999-06-18 | 4,600 | 4,840 | 4,600 | 4,800 | 35,000 | 2,400 |
| 1999-06-17 | 4,420 | 4,550 | 4,420 | 4,550 | 32,000 | 2,275 |
| 1999-06-16 | 4,230 | 4,230 | 4,160 | 4,220 | 7,000 | 2,110 |
| 1999-06-15 | 4,210 | 4,270 | 4,110 | 4,110 | 10,000 | 2,055 |
| 1999-06-14 | 4,360 | 4,360 | 4,280 | 4,280 | 9,000 | 2,140 |
| 1999-06-11 | 4,500 | 4,500 | 4,360 | 4,360 | 6,000 | 2,180 |
| 1999-06-10 | 4,430 | 4,650 | 4,420 | 4,550 | 18,000 | 2,275 |
| 1999-06-09 | 4,240 | 4,430 | 4,240 | 4,430 | 11,000 | 2,215 |
| 1999-06-08 | 4,320 | 4,320 | 4,200 | 4,260 | 6,000 | 2,130 |
| 1999-06-07 | 4,250 | 4,350 | 4,250 | 4,320 | 37,000 | 2,160 |
| 1999-06-04 | 4,250 | 4,300 | 4,180 | 4,200 | 26,000 | 2,100 |
| 1999-06-03 | 4,250 | 4,490 | 4,250 | 4,300 | 11,000 | 2,150 |
| 1999-06-02 | 4,300 | 4,300 | 4,150 | 4,250 | 6,000 | 2,125 |
| 1999-06-01 | 4,350 | 4,350 | 4,300 | 4,300 | 5,000 | 2,150 |
| 1999-05-31 | 4,010 | 4,350 | 4,010 | 4,350 | 6,000 | 2,175 |
| 1999-05-28 | 3,950 | 4,000 | 3,840 | 4,000 | 24,000 | 2,000 |
| 1999-05-27 | 4,370 | 4,370 | 4,100 | 4,100 | 14,000 | 2,050 |
| 1999-05-26 | 4,450 | 4,450 | 4,370 | 4,370 | 5,000 | 2,185 |
| 1999-05-25 | 4,600 | 4,600 | 4,480 | 4,550 | 10,000 | 2,275 |
| 1999-05-24 | 4,700 | 4,750 | 4,660 | 4,750 | 5,000 | 2,375 |
| 1999-05-21 | 4,750 | 4,800 | 4,610 | 4,800 | 8,000 | 2,400 |
| 1999-05-20 | 4,600 | 4,900 | 4,600 | 4,900 | 2,000 | 2,450 |
| 1999-05-19 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 2,500 |
| 1999-05-18 | 4,900 | 4,960 | 4,900 | 4,960 | 8,000 | 2,480 |
| 1999-05-17 | 4,800 | 4,900 | 4,800 | 4,900 | 8,000 | 2,450 |
| 1999-05-14 | 4,720 | 4,800 | 4,720 | 4,800 | 12,000 | 2,400 |
| 1999-05-13 | 4,800 | 4,800 | 4,790 | 4,790 | 7,000 | 2,395 |
| 1999-05-12 | 4,800 | 4,800 | 4,650 | 4,700 | 12,000 | 2,350 |
| 1999-05-11 | 4,790 | 4,810 | 4,710 | 4,810 | 15,000 | 2,405 |
| 1999-05-10 | 4,900 | 5,000 | 4,800 | 4,950 | 16,000 | 2,475 |
| 1999-05-07 | 5,060 | 5,100 | 4,900 | 4,900 | 11,000 | 2,450 |
| 1999-05-06 | 5,200 | 5,200 | 5,000 | 5,060 | 14,000 | 2,530 |
| 1999-04-30 | 5,300 | 5,400 | 5,200 | 5,400 | 7,000 | 2,700 |
| 1999-04-28 | 5,450 | 5,450 | 5,300 | 5,300 | 16,000 | 2,650 |
| 1999-04-27 | 5,560 | 5,700 | 5,540 | 5,650 | 51,000 | 2,825 |
分割・併合履歴 ： [2002-03-26]1株→2株