9739 NSW(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	889	935	889	930	12,300	930
2003-12-29	874	889	874	889	16,500	889
2003-12-26	867	876	863	874	6,200	874
2003-12-25	888	890	877	877	15,600	877
2003-12-24	870	879	851	879	10,900	879
2003-12-22	853	870	853	870	16,800	870
2003-12-19	875	875	850	853	11,600	853
2003-12-18	857	876	857	870	8,000	870
2003-12-17	895	895	865	867	8,900	867
2003-12-16	895	895	881	891	4,600	891
2003-12-15	925	925	889	895	8,600	895
2003-12-12	885	894	866	891	24,100	891
2003-12-11	887	887	858	865	9,900	865
2003-12-10	851	870	851	857	5,000	857
2003-12-09	899	899	861	870	4,600	870
2003-12-08	885	900	884	898	7,400	898
2003-12-05	922	922	903	903	3,400	903
2003-12-04	886	925	886	922	20,400	922
2003-12-03	890	900	877	900	3,500	900
2003-12-02	920	920	891	891	15,400	891
2003-12-01	865	920	865	900	23,800	900
2003-11-28	901	901	880	895	17,400	895
2003-11-27	910	910	900	901	14,000	901
2003-11-26	928	928	902	902	10,100	902
2003-11-25	930	930	915	915	15,400	915
2003-11-21	865	915	860	915	25,000	915
2003-11-20	850	865	840	851	39,200	851
2003-11-19	870	895	855	890	11,300	890
2003-11-18	859	870	845	870	15,000	870
2003-11-17	910	930	870	928	27,400	928
2003-11-14	985	992	964	964	9,500	964
2003-11-13	980	1,000	973	980	6,900	980
2003-11-12	950	977	919	960	25,300	960
2003-11-11	1,010	1,034	939	980	21,600	980
2003-11-10	1,030	1,069	1,030	1,052	6,500	1,052
2003-11-07	1,081	1,090	1,030	1,051	12,400	1,051
2003-11-06	1,116	1,116	1,081	1,082	10,700	1,082
2003-11-05	1,104	1,119	1,093	1,116	4,800	1,116
2003-11-04	1,130	1,143	1,095	1,105	8,900	1,105
2003-10-31	1,090	1,141	1,090	1,090	8,600	1,090
2003-10-30	1,106	1,150	1,106	1,122	12,900	1,122
2003-10-29	1,132	1,154	1,090	1,135	37,500	1,135
2003-10-28	1,103	1,140	1,090	1,120	26,300	1,120
2003-10-27	1,158	1,158	1,080	1,083	38,400	1,083
2003-10-24	1,052	1,190	1,052	1,118	41,200	1,118
2003-10-23	1,090	1,100	1,052	1,056	63,200	1,056
2003-10-22	1,300	1,330	1,170	1,180	58,000	1,180
2003-10-21	1,409	1,430	1,211	1,300	177,600	1,300
2003-10-20	1,160	1,309	1,145	1,309	143,800	1,309
2003-10-17	1,081	1,110	1,060	1,109	104,100	1,109
2003-10-16	1,030	1,090	999	1,061	90,300	1,061
2003-10-15	998	1,040	955	1,020	101,300	1,020
2003-10-14	900	952	882	950	59,700	950
2003-10-10	865	892	865	890	13,000	890
2003-10-09	889	889	861	865	10,100	865
2003-10-08	866	890	866	876	17,900	876
2003-10-07	865	890	860	864	20,400	864
2003-10-06	858	875	852	860	12,100	860
2003-10-03	855	860	842	843	25,100	843
2003-10-02	899	899	847	865	14,900	865
2003-10-01	870	870	840	858	9,300	858
2003-09-30	841	864	830	863	20,300	863
2003-09-29	885	885	847	860	7,300	860
2003-09-26	880	900	880	890	7,100	890
2003-09-25	929	929	885	906	24,100	906
2003-09-24	877	923	877	923	26,200	923
2003-09-22	935	940	874	874	26,000	874
2003-09-19	936	946	900	910	33,800	910
2003-09-18	971	971	931	938	11,600	938
2003-09-17	980	989	940	981	77,000	981
2003-09-16	998	999	980	980	19,600	980
2003-09-12	979	995	960	985	45,600	985
2003-09-11	971	1,000	945	983	28,600	983
2003-09-10	969	975	932	975	101,600	975
2003-09-09	945	972	930	970	93,800	970
2003-09-08	900	929	892	911	43,000	911
2003-09-05	920	950	901	902	123,000	902
2003-09-04	858	942	855	942	148,400	942
2003-09-03	830	850	815	842	68,600	842
2003-09-02	790	820	780	811	42,900	811
2003-09-01	786	790	780	788	22,000	788
2003-08-29	760	773	755	766	19,600	766
2003-08-28	742	750	728	750	31,900	750
2003-08-27	750	764	744	744	12,900	744
2003-08-26	753	755	742	749	17,000	749
2003-08-25	780	780	760	763	6,900	763
2003-08-22	777	785	763	765	42,400	765
2003-08-21	762	779	762	765	10,600	765
2003-08-20	790	790	777	788	9,700	788
2003-08-19	753	774	753	774	44,700	774
2003-08-18	750	753	749	749	8,700	749
2003-08-15	760	760	747	750	17,600	750
2003-08-14	747	765	746	755	7,100	755
2003-08-13	742	760	742	745	12,100	745
2003-08-12	750	753	738	740	13,500	740
2003-08-11	750	760	741	744	7,600	744
2003-08-08	755	757	750	750	7,800	750
2003-08-07	780	785	760	770	9,600	770
2003-08-06	774	785	754	761	9,100	761
2003-08-05	815	820	773	790	27,800	790
2003-08-04	810	820	800	816	27,000	816
2003-08-01	780	800	766	800	34,300	800
2003-07-31	750	787	746	752	16,500	752
2003-07-30	735	750	730	746	17,800	746
2003-07-29	748	760	735	736	26,100	736
2003-07-28	740	741	727	739	29,500	739
2003-07-25	740	740	727	727	14,300	727
2003-07-24	748	750	726	726	13,900	726
2003-07-23	735	750	735	749	5,200	749
2003-07-22	745	745	721	725	14,300	725
2003-07-18	730	750	730	749	22,000	749
2003-07-17	761	770	740	741	23,500	741
2003-07-16	797	820	770	795	11,500	795
2003-07-15	820	820	795	795	48,500	795
2003-07-14	805	810	790	808	20,400	808
2003-07-11	800	801	735	745	42,300	745
2003-07-10	850	850	810	810	20,100	810
2003-07-09	855	860	826	840	40,700	840
2003-07-08	840	860	820	825	135,300	825
2003-07-07	780	825	770	810	44,700	810
2003-07-04	760	790	750	765	21,000	765
2003-07-03	830	848	770	770	73,500	770
2003-07-02	800	821	790	815	75,900	815
2003-07-01	725	818	716	782	128,000	782
2003-06-30	709	718	683	718	15,500	718
2003-06-27	670	700	670	700	15,000	700
2003-06-26	686	686	662	666	11,300	666
2003-06-25	675	675	662	666	16,700	666
2003-06-24	699	699	666	675	16,200	675
2003-06-23	711	715	700	705	23,200	705
2003-06-20	714	720	695	710	31,700	710
2003-06-19	710	710	688	693	22,700	693
2003-06-18	681	705	666	705	58,800	705
2003-06-17	656	677	653	660	18,600	660
2003-06-16	667	667	650	651	13,100	651
2003-06-13	660	667	650	665	50,300	665
2003-06-12	665	668	650	665	42,100	665
2003-06-11	650	672	648	660	67,300	660
2003-06-10	630	640	611	638	47,000	638
2003-06-09	628	633	613	627	26,000	627
2003-06-06	605	610	596	610	13,500	610
2003-06-05	608	608	594	599	11,600	599
2003-06-04	620	620	596	598	35,400	598
2003-06-03	623	624	611	614	17,800	614
2003-06-02	600	628	600	609	62,700	609
2003-05-30	585	600	585	593	23,300	593
2003-05-29	590	596	583	594	34,100	594
2003-05-28	587	597	580	581	39,700	581
2003-05-27	604	605	578	587	13,300	587
2003-05-26	630	630	600	603	23,300	603
2003-05-23	620	630	616	616	49,200	616
2003-05-22	577	615	577	610	50,500	610
2003-05-21	569	581	562	574	11,900	574
2003-05-20	574	574	560	560	11,200	560
2003-05-19	580	580	560	569	7,900	569
2003-05-16	565	580	561	576	27,300	576
2003-05-15	589	590	560	565	11,700	565
2003-05-14	580	580	571	580	16,300	580
2003-05-13	589	590	577	579	37,400	579
2003-05-12	588	594	570	579	24,300	579
2003-05-09	579	593	570	580	39,600	580
2003-05-08	555	574	555	569	25,300	569
2003-05-07	541	560	537	545	22,300	545
2003-05-06	523	540	523	531	37,400	531
2003-05-02	528	528	518	519	19,700	519
2003-05-01	519	529	516	519	23,500	519
2003-04-30	516	530	515	515	7,900	515
2003-04-28	523	528	510	513	9,800	513
2003-04-25	551	552	543	543	11,400	543
2003-04-24	555	555	541	541	11,200	541
2003-04-23	566	571	560	565	5,900	565
2003-04-22	585	585	565	571	5,800	571
2003-04-21	585	585	565	581	12,800	581
2003-04-18	570	580	561	580	12,400	580
2003-04-17	541	560	541	560	8,300	560
2003-04-16	550	558	540	549	9,300	549
2003-04-15	525	546	510	546	12,700	546
2003-04-14	530	539	525	525	3,400	525
2003-04-11	520	529	515	519	26,000	519
2003-04-10	534	534	520	525	16,400	525
2003-04-09	540	546	531	535	17,300	535
2003-04-08	570	570	543	548	26,200	548
2003-04-07	561	563	556	560	13,600	560
2003-04-04	570	570	559	560	14,000	560
2003-04-03	580	604	573	573	9,800	573
2003-04-02	582	585	570	570	10,400	570
2003-04-01	591	591	581	582	1,800	582
2003-03-31	610	610	591	591	4,200	591
2003-03-28	610	610	601	609	5,800	609
2003-03-27	586	610	586	590	10,700	590
2003-03-26	600	600	589	595	8,300	595
2003-03-25	600	610	589	600	20,500	600
2003-03-24	598	605	586	600	43,700	600
2003-03-20	595	595	580	590	10,400	590
2003-03-19	578	578	563	575	11,400	575
2003-03-18	578	585	568	568	15,700	568
2003-03-17	584	584	565	568	13,100	568
2003-03-14	620	620	592	594	37,500	594
2003-03-13	586	615	586	615	19,600	615
2003-03-12	600	605	590	593	25,200	593
2003-03-11	612	630	610	610	13,000	610
2003-03-10	623	652	623	652	9,700	652
2003-03-07	685	688	670	673	9,800	673
2003-03-06	690	699	685	690	6,900	690
2003-03-05	700	700	692	700	2,900	700
2003-03-04	699	715	690	700	6,700	700
2003-03-03	661	699	660	679	5,800	679
2003-02-28	690	699	671	672	9,800	672
2003-02-27	708	708	699	700	5,000	700
2003-02-26	704	709	691	708	6,100	708
2003-02-25	710	712	700	704	12,100	704
2003-02-24	710	710	704	710	7,400	710
2003-02-21	723	723	707	714	8,800	714
2003-02-20	729	729	716	723	9,500	723
2003-02-19	714	729	714	720	9,500	720
2003-02-18	730	730	715	724	7,800	724
2003-02-17	733	733	725	725	11,200	725
2003-02-14	703	720	700	719	11,100	719
2003-02-13	706	718	696	710	11,900	710
2003-02-12	720	728	695	696	10,700	696
2003-02-10	725	734	710	720	9,100	720
2003-02-07	680	728	680	710	18,700	710
2003-02-06	689	700	686	690	5,000	690
2003-02-05	694	705	692	699	18,300	699
2003-02-04	700	707	689	694	5,500	694
2003-02-03	647	699	647	674	7,400	674
2003-01-31	681	685	660	677	9,000	677
2003-01-30	693	700	690	699	14,100	699
2003-01-29	700	700	690	691	8,500	691
2003-01-28	701	715	701	705	6,400	705
2003-01-27	718	729	705	716	13,200	716
2003-01-24	680	714	676	694	9,200	694
2003-01-23	670	681	665	671	8,900	671
2003-01-22	691	699	670	670	14,900	670
2003-01-21	685	699	679	691	6,600	691
2003-01-20	675	677	661	675	12,600	675
2003-01-17	645	670	645	655	8,400	655
2003-01-16	640	655	639	655	15,100	655
2003-01-15	640	641	635	640	13,600	640
2003-01-14	645	646	631	640	6,700	640
2003-01-10	655	655	632	640	4,400	640
2003-01-09	630	649	630	649	9,000	649
2003-01-08	665	666	646	646	9,500	646
2003-01-07	695	695	669	674	6,500	674
2003-01-06	694	699	681	688	8,500	688

分割・併合履歴： [2002-03-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31