9739 NSW(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	720	750	720	750	10,500	750
2004-12-29	713	715	707	715	13,700	715
2004-12-28	712	713	707	709	15,300	709
2004-12-27	711	711	701	709	20,500	709
2004-12-24	702	710	699	701	37,900	701
2004-12-22	707	709	690	701	38,000	701
2004-12-21	707	712	701	701	29,600	701
2004-12-20	717	717	706	707	14,500	707
2004-12-17	699	707	690	707	12,300	707
2004-12-16	708	710	700	700	19,300	700
2004-12-15	705	708	700	706	10,400	706
2004-12-14	705	707	702	705	5,900	705
2004-12-13	715	715	703	705	2,400	705
2004-12-10	724	724	702	707	21,600	707
2004-12-09	714	714	702	704	4,500	704
2004-12-08	714	720	701	714	4,900	714
2004-12-07	726	727	712	714	10,000	714
2004-12-06	721	728	721	728	12,000	728
2004-12-03	725	733	716	731	6,100	731
2004-12-02	740	740	714	734	11,400	734
2004-12-01	735	747	723	736	32,000	736
2004-11-30	720	739	713	730	14,300	730
2004-11-29	705	725	705	717	13,100	717
2004-11-26	706	706	696	700	11,800	700
2004-11-25	700	700	689	690	5,100	690
2004-11-24	699	699	686	686	4,300	686
2004-11-22	700	700	684	685	9,600	685
2004-11-19	716	716	700	700	6,800	700
2004-11-18	702	703	698	698	4,700	698
2004-11-17	706	708	698	698	5,500	698
2004-11-16	717	717	707	711	2,900	711
2004-11-15	700	716	700	716	8,500	716
2004-11-12	693	699	693	699	9,000	699
2004-11-11	700	700	695	695	5,900	695
2004-11-10	711	711	698	699	7,700	699
2004-11-09	701	705	700	700	6,700	700
2004-11-08	700	702	696	700	3,000	700
2004-11-05	699	705	699	699	7,600	699
2004-11-04	699	705	696	696	13,600	696
2004-11-02	701	708	698	698	20,500	698
2004-11-01	709	709	691	694	16,600	694
2004-10-29	715	715	705	714	7,200	714
2004-10-28	711	715	711	715	3,800	715
2004-10-27	730	730	710	712	6,800	712
2004-10-26	714	735	714	720	7,700	720
2004-10-25	739	739	708	712	6,900	712
2004-10-22	711	715	706	709	15,300	709
2004-10-21	732	735	711	711	11,000	711
2004-10-20	743	743	731	731	12,000	731
2004-10-19	740	743	740	743	8,800	743
2004-10-18	753	754	736	740	15,200	740
2004-10-15	745	754	744	751	7,600	751
2004-10-14	762	762	750	750	6,800	750
2004-10-13	768	768	762	762	2,800	762
2004-10-12	772	779	767	767	24,100	767
2004-10-08	776	780	770	770	12,700	770
2004-10-07	784	785	771	776	11,200	776
2004-10-06	787	787	772	780	10,800	780
2004-10-05	784	787	760	767	21,600	767
2004-10-04	780	784	768	784	7,700	784
2004-10-01	766	771	766	768	6,700	768
2004-09-30	766	775	763	763	93,900	763
2004-09-29	771	781	770	774	4,400	774
2004-09-28	775	781	771	773	18,400	773
2004-09-27	801	801	770	775	8,900	775
2004-09-24	796	798	782	791	11,300	791
2004-09-22	800	801	792	795	11,700	795
2004-09-21	816	816	801	801	4,300	801
2004-09-17	809	812	808	809	11,600	809
2004-09-16	810	812	808	808	7,400	808
2004-09-15	806	810	805	805	4,600	805
2004-09-14	810	816	805	816	17,500	816
2004-09-13	808	816	808	808	6,100	808
2004-09-10	808	812	802	808	20,900	808
2004-09-09	811	813	809	809	4,300	809
2004-09-08	812	818	811	811	4,200	811
2004-09-07	809	813	803	808	12,800	808
2004-09-06	810	811	795	800	13,700	800
2004-09-03	810	813	799	805	5,800	805
2004-09-02	799	812	798	811	13,100	811
2004-09-01	812	812	800	804	3,200	804
2004-08-31	810	810	802	802	6,300	802
2004-08-30	817	817	808	808	4,200	808
2004-08-27	815	824	808	824	4,600	824
2004-08-26	818	824	801	815	28,900	815
2004-08-25	811	815	803	815	6,600	815
2004-08-24	799	812	799	809	5,100	809
2004-08-23	816	816	802	807	18,300	807
2004-08-20	808	808	796	796	12,000	796
2004-08-19	790	795	790	791	9,100	791
2004-08-18	794	794	781	790	9,900	790
2004-08-17	780	800	780	794	3,800	794
2004-08-16	802	802	775	800	8,400	800
2004-08-13	774	785	774	782	8,600	782
2004-08-12	784	794	776	777	12,000	777
2004-08-11	780	785	774	775	9,900	775
2004-08-10	775	785	771	773	5,600	773
2004-08-09	763	795	763	795	9,400	795
2004-08-06	773	785	770	785	13,000	785
2004-08-05	791	801	771	788	12,400	788
2004-08-04	791	791	761	788	12,300	788
2004-08-03	802	809	800	801	8,000	801
2004-08-02	802	814	802	814	4,200	814
2004-07-30	820	826	791	820	13,900	820
2004-07-29	804	810	798	810	11,900	810
2004-07-28	826	827	807	813	3,500	813
2004-07-27	815	815	807	807	6,100	807
2004-07-26	830	830	808	815	13,300	815
2004-07-23	830	831	820	827	6,400	827
2004-07-22	839	839	820	830	4,300	830
2004-07-21	828	840	823	840	10,700	840
2004-07-20	847	847	825	828	7,700	828
2004-07-16	837	850	830	839	16,300	839
2004-07-15	859	859	836	836	13,700	836
2004-07-14	880	888	851	851	7,800	851
2004-07-13	879	884	870	877	6,200	877
2004-07-12	877	880	864	880	6,100	880
2004-07-09	850	875	840	857	10,300	857
2004-07-08	857	860	855	855	7,200	855
2004-07-07	855	879	852	875	6,700	875
2004-07-06	876	876	865	876	12,400	876
2004-07-05	891	891	865	877	7,300	877
2004-07-02	900	900	889	889	15,300	889
2004-07-01	908	913	900	909	12,000	909
2004-06-30	900	918	889	918	11,500	918
2004-06-29	919	919	898	903	13,300	903
2004-06-28	890	920	885	920	16,100	920
2004-06-25	876	880	865	875	9,200	875
2004-06-24	880	890	863	866	8,800	866
2004-06-23	894	895	881	881	10,300	881
2004-06-22	880	901	875	892	34,600	892
2004-06-21	866	880	860	874	31,700	874
2004-06-18	846	846	826	826	11,900	826
2004-06-17	836	836	830	836	18,600	836
2004-06-16	831	844	831	835	4,700	835
2004-06-15	835	842	826	826	11,700	826
2004-06-14	835	849	835	842	13,500	842
2004-06-11	833	846	833	835	26,700	835
2004-06-10	846	854	840	841	8,000	841
2004-06-09	853	853	825	826	20,600	826
2004-06-08	852	855	843	843	3,500	843
2004-06-07	815	839	815	832	9,300	832
2004-06-04	830	833	830	832	1,800	832
2004-06-03	834	856	830	830	13,100	830
2004-06-02	846	890	832	833	15,600	833
2004-06-01	839	849	835	846	4,100	846
2004-05-31	846	846	830	840	8,700	840
2004-05-28	832	850	830	832	6,100	832
2004-05-27	844	850	829	829	7,700	829
2004-05-26	858	860	845	845	7,700	845
2004-05-25	869	869	850	850	8,100	850
2004-05-24	860	870	860	860	5,800	860
2004-05-21	847	883	847	858	4,800	858
2004-05-20	861	870	820	847	12,500	847
2004-05-19	855	860	834	841	5,500	841
2004-05-18	790	864	775	825	14,600	825
2004-05-17	861	861	800	800	27,900	800
2004-05-14	860	870	856	856	18,800	856
2004-05-13	871	871	860	860	10,500	860
2004-05-12	880	883	860	870	13,000	870
2004-05-11	863	926	860	870	17,400	870
2004-05-10	901	902	863	863	36,700	863
2004-05-07	901	915	900	903	11,300	903
2004-05-06	950	959	930	930	13,500	930
2004-04-30	961	961	950	959	16,400	959
2004-04-28	980	985	950	961	14,800	961
2004-04-27	984	990	970	979	17,900	979
2004-04-26	990	995	975	985	14,500	985
2004-04-23	979	980	957	980	18,400	980
2004-04-22	980	987	970	970	25,300	970
2004-04-21	980	990	970	973	22,300	973
2004-04-20	972	994	970	975	20,600	975
2004-04-19	1,021	1,021	980	982	8,900	982
2004-04-16	990	1,000	990	991	11,400	991
2004-04-15	1,038	1,040	985	990	28,400	990
2004-04-14	1,045	1,050	1,035	1,037	21,100	1,037
2004-04-13	1,079	1,079	1,050	1,050	27,700	1,050
2004-04-12	998	1,070	998	1,070	18,100	1,070
2004-04-09	1,030	1,030	987	997	23,800	997
2004-04-08	1,040	1,058	1,039	1,040	51,800	1,040
2004-04-07	1,018	1,070	1,014	1,059	96,400	1,059
2004-04-06	962	1,010	955	1,010	85,400	1,010
2004-04-05	960	967	941	952	28,400	952
2004-04-02	926	937	925	936	14,500	936
2004-04-01	950	951	925	935	7,900	935
2004-03-31	960	961	870	941	16,100	941
2004-03-30	975	975	948	960	26,200	960
2004-03-29	920	958	919	947	38,400	947
2004-03-26	915	922	911	920	13,500	920
2004-03-25	900	909	896	903	12,100	903
2004-03-24	899	900	890	892	8,900	892
2004-03-23	896	904	896	897	8,700	897
2004-03-22	898	910	895	903	12,700	903
2004-03-19	912	912	898	898	8,900	898
2004-03-18	918	919	911	912	24,300	912
2004-03-17	895	909	882	895	14,700	895
2004-03-16	890	913	883	895	7,300	895
2004-03-15	892	900	885	895	8,600	895
2004-03-12	860	882	850	876	27,700	876
2004-03-11	863	884	863	877	8,800	877
2004-03-10	882	910	870	892	14,200	892
2004-03-09	911	911	890	892	8,400	892
2004-03-08	925	926	911	911	7,200	911
2004-03-05	930	930	900	909	13,100	909
2004-03-04	893	925	893	915	11,900	915
2004-03-03	889	900	889	895	13,600	895
2004-03-02	898	908	883	893	9,700	893
2004-03-01	885	908	875	898	12,900	898
2004-02-27	860	879	851	879	12,700	879
2004-02-26	865	866	850	851	8,900	851
2004-02-25	868	868	856	856	6,200	856
2004-02-24	860	862	855	855	5,900	855
2004-02-23	874	885	863	863	6,300	863
2004-02-20	885	885	875	878	8,400	878
2004-02-19	885	885	863	875	14,200	875
2004-02-18	880	880	863	871	5,300	871
2004-02-17	863	869	853	862	11,600	862
2004-02-16	850	860	843	843	18,200	843
2004-02-13	851	863	845	847	6,700	847
2004-02-12	850	858	841	841	12,600	841
2004-02-10	855	870	851	852	10,500	852
2004-02-09	868	889	862	862	4,900	862
2004-02-06	861	868	860	866	8,500	866
2004-02-05	865	866	858	860	12,100	860
2004-02-04	899	900	863	865	11,700	865
2004-02-03	910	910	889	889	9,500	889
2004-02-02	929	929	900	900	8,000	900
2004-01-30	900	930	900	912	6,300	912
2004-01-29	926	930	890	891	15,000	891
2004-01-28	948	960	925	926	17,100	926
2004-01-27	960	970	952	952	7,100	952
2004-01-26	979	979	950	950	7,000	950
2004-01-23	942	965	942	955	8,400	955
2004-01-22	970	970	951	952	19,700	952
2004-01-21	961	987	961	965	12,100	965
2004-01-20	980	985	973	974	8,000	974
2004-01-19	987	987	960	963	7,600	963
2004-01-16	950	959	930	958	9,600	958
2004-01-15	980	983	956	956	8,600	956
2004-01-14	1,000	1,000	965	990	13,500	990
2004-01-13	1,010	1,040	1,010	1,012	28,000	1,012
2004-01-09	980	999	975	998	17,300	998
2004-01-08	939	955	925	955	15,500	955
2004-01-07	950	950	907	938	11,400	938
2004-01-06	928	950	918	931	32,100	931
2004-01-05	930	930	918	925	5,900	925

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