9739 NSW(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	960	960	936	938	30,900	938
2005-12-29	970	979	954	961	59,800	961
2005-12-28	950	961	950	958	61,200	958
2005-12-27	946	975	923	960	116,900	960
2005-12-26	919	980	918	946	236,000	946
2005-12-22	885	915	884	909	174,800	909
2005-12-21	879	892	873	875	97,000	875
2005-12-20	887	895	880	880	80,500	880
2005-12-19	870	880	868	878	32,800	878
2005-12-16	893	899	865	879	87,000	879
2005-12-15	848	910	841	910	115,500	910
2005-12-14	847	849	840	846	31,000	846
2005-12-13	839	848	837	841	29,200	841
2005-12-12	842	849	835	837	42,700	837
2005-12-09	833	841	832	837	33,300	837
2005-12-08	836	844	833	842	39,000	842
2005-12-07	844	844	835	836	32,000	836
2005-12-06	835	840	831	835	25,900	835
2005-12-05	833	840	830	835	40,400	835
2005-12-02	845	847	826	831	33,500	831
2005-12-01	842	845	830	836	28,100	836
2005-11-30	845	856	841	842	35,500	842
2005-11-29	859	859	843	854	25,800	854
2005-11-28	841	858	825	850	74,800	850
2005-11-25	860	865	847	859	158,300	859
2005-11-24	784	825	782	820	167,600	820
2005-11-22	780	780	775	777	47,900	777
2005-11-21	780	785	775	776	56,400	776
2005-11-18	778	782	772	778	43,500	778
2005-11-17	777	778	770	774	30,600	774
2005-11-16	771	777	770	774	19,100	774
2005-11-15	777	777	771	772	18,000	772
2005-11-14	785	787	775	775	38,800	775
2005-11-11	780	788	776	781	17,900	781
2005-11-10	786	786	774	782	36,300	782
2005-11-09	789	789	785	786	21,300	786
2005-11-08	789	790	786	786	17,100	786
2005-11-07	785	807	784	785	49,300	785
2005-11-04	779	784	777	778	30,200	778
2005-11-02	778	780	777	778	20,500	778
2005-11-01	776	779	772	775	6,300	775
2005-10-31	765	772	764	772	38,700	772
2005-10-28	763	765	760	764	23,900	764
2005-10-27	765	769	760	763	22,400	763
2005-10-26	780	781	756	763	29,200	763
2005-10-25	777	789	777	779	18,600	779
2005-10-24	780	782	767	767	27,400	767
2005-10-21	764	780	764	777	23,300	777
2005-10-20	780	781	750	763	32,800	763
2005-10-19	760	770	759	762	37,300	762
2005-10-18	775	776	770	770	17,500	770
2005-10-17	781	784	775	775	17,500	775
2005-10-14	792	793	779	779	13,900	779
2005-10-13	796	797	788	788	17,800	788
2005-10-12	800	805	790	796	17,400	796
2005-10-11	797	797	787	797	20,500	797
2005-10-07	791	793	790	792	11,100	792
2005-10-06	809	809	796	796	24,500	796
2005-10-05	800	805	798	802	19,300	802
2005-10-04	800	800	795	800	20,700	800
2005-10-03	798	801	796	800	12,700	800
2005-09-30	815	815	798	798	20,600	798
2005-09-29	822	829	793	814	29,800	814
2005-09-28	842	842	824	832	10,600	832
2005-09-27	863	863	833	834	34,400	834
2005-09-26	847	855	844	854	57,900	854
2005-09-22	847	847	842	844	26,800	844
2005-09-21	850	850	841	847	21,400	847
2005-09-20	848	849	839	842	33,100	842
2005-09-16	838	840	833	834	28,700	834
2005-09-15	840	843	838	838	23,700	838
2005-09-14	839	845	835	843	21,300	843
2005-09-13	839	845	835	839	24,100	839
2005-09-12	836	843	836	839	18,500	839
2005-09-09	835	836	829	836	39,300	836
2005-09-08	830	835	829	834	18,300	834
2005-09-07	833	837	828	828	19,500	828
2005-09-06	838	838	830	831	15,200	831
2005-09-05	833	840	830	838	13,200	838
2005-09-02	833	833	828	828	6,200	828
2005-09-01	829	834	829	829	15,600	829
2005-08-31	830	830	821	822	8,200	822
2005-08-30	822	828	821	824	22,200	824
2005-08-29	823	827	814	821	14,100	821
2005-08-26	823	823	820	823	13,000	823
2005-08-25	830	830	821	822	17,400	822
2005-08-24	827	834	824	830	19,000	830
2005-08-23	828	828	822	825	9,600	825
2005-08-22	825	825	816	818	17,000	818
2005-08-19	816	820	815	815	11,800	815
2005-08-18	810	814	809	812	17,900	812
2005-08-17	809	814	806	806	12,800	806
2005-08-16	819	819	808	808	11,200	808
2005-08-15	810	830	810	810	12,200	810
2005-08-12	809	815	805	809	14,900	809
2005-08-11	817	820	805	805	8,800	805
2005-08-10	806	818	806	817	14,300	817
2005-08-09	780	805	780	805	8,700	805
2005-08-08	776	800	773	795	25,000	795
2005-08-05	800	800	775	776	18,700	776
2005-08-04	802	802	787	798	14,000	798
2005-08-03	819	819	803	803	13,700	803
2005-08-02	832	832	815	816	20,600	816
2005-08-01	821	840	821	831	33,000	831
2005-07-29	826	835	821	821	33,700	821
2005-07-28	829	829	821	826	29,400	826
2005-07-27	819	829	812	826	51,300	826
2005-07-26	805	823	805	813	16,600	813
2005-07-25	805	807	803	805	14,100	805
2005-07-22	804	806	801	804	6,800	804
2005-07-21	802	808	801	803	12,400	803
2005-07-20	807	808	799	803	11,100	803
2005-07-19	800	807	800	804	7,300	804
2005-07-15	801	809	799	800	12,000	800
2005-07-14	806	809	801	802	13,400	802
2005-07-13	806	806	799	806	9,500	806
2005-07-12	805	805	800	801	10,900	801
2005-07-11	800	807	797	801	27,400	801
2005-07-08	799	801	796	800	17,400	800
2005-07-07	796	798	795	796	11,400	796
2005-07-06	794	803	793	795	8,600	795
2005-07-05	795	804	792	794	9,900	794
2005-07-04	795	797	790	797	6,900	797
2005-07-01	805	805	794	794	15,700	794
2005-06-30	795	807	794	799	45,600	799
2005-06-29	770	795	770	792	30,600	792
2005-06-28	778	778	767	770	2,600	770
2005-06-27	783	783	770	770	6,600	770
2005-06-24	777	777	760	777	13,000	777
2005-06-23	771	775	766	767	3,400	767
2005-06-22	770	771	765	769	6,700	769
2005-06-21	766	777	761	770	5,400	770
2005-06-20	788	789	766	766	14,500	766
2005-06-17	759	761	751	759	7,600	759
2005-06-16	748	763	742	759	13,600	759
2005-06-15	745	753	745	753	3,600	753
2005-06-14	746	755	741	747	6,500	747
2005-06-13	742	754	742	745	6,800	745
2005-06-10	751	752	745	749	14,600	749
2005-06-09	747	753	745	752	11,200	752
2005-06-08	748	749	740	746	4,500	746
2005-06-07	750	750	733	749	7,800	749
2005-06-06	741	746	729	746	16,900	746
2005-06-03	744	751	742	745	9,600	745
2005-06-02	758	761	750	750	9,700	750
2005-06-01	756	758	746	758	5,200	758
2005-05-31	745	761	740	761	5,900	761
2005-05-30	755	755	750	755	5,400	755
2005-05-27	749	757	735	752	4,400	752
2005-05-26	745	750	737	748	2,600	748
2005-05-25	765	765	749	750	5,600	750
2005-05-24	743	760	730	755	10,600	755
2005-05-23	763	763	742	743	3,700	743
2005-05-20	763	763	740	740	4,200	740
2005-05-19	733	745	728	733	11,500	733
2005-05-18	740	740	731	732	4,200	732
2005-05-17	769	769	730	733	7,900	733
2005-05-16	763	781	763	770	25,300	770
2005-05-13	770	770	760	763	6,700	763
2005-05-12	775	783	768	770	11,500	770
2005-05-11	778	790	768	785	3,200	785
2005-05-10	794	794	768	782	11,700	782
2005-05-09	780	790	770	790	21,900	790
2005-05-06	781	783	763	770	6,300	770
2005-05-02	746	781	746	780	14,400	780
2005-04-28	765	780	765	774	5,400	774
2005-04-27	774	785	765	785	11,100	785
2005-04-26	756	777	756	777	8,300	777
2005-04-25	779	780	763	769	9,600	769
2005-04-22	751	770	750	769	11,100	769
2005-04-21	755	756	736	750	12,900	750
2005-04-20	771	771	750	755	9,800	755
2005-04-19	745	760	740	751	12,600	751
2005-04-18	760	765	743	750	16,300	750
2005-04-15	767	780	757	770	7,200	770
2005-04-14	768	780	765	780	6,500	780
2005-04-13	795	795	770	771	10,500	771
2005-04-12	793	799	780	780	12,200	780
2005-04-11	805	806	793	803	4,900	803
2005-04-08	808	815	803	805	6,400	805
2005-04-07	810	810	800	808	17,100	808
2005-04-06	792	817	792	817	13,100	817
2005-04-05	793	794	787	793	4,100	793
2005-04-04	775	793	775	793	4,600	793
2005-04-01	795	795	780	795	10,900	795
2005-03-31	789	800	784	799	12,900	799
2005-03-30	765	780	762	779	26,100	779
2005-03-29	815	815	760	765	26,200	765
2005-03-28	830	830	804	809	14,800	809
2005-03-25	833	840	820	820	24,400	820
2005-03-24	811	843	803	843	70,900	843
2005-03-23	800	800	792	799	38,500	799
2005-03-22	786	805	784	793	85,300	793
2005-03-18	774	774	770	774	15,700	774
2005-03-17	761	767	755	763	18,000	763
2005-03-16	765	770	760	765	24,200	765
2005-03-15	765	768	755	757	17,900	757
2005-03-14	761	768	760	761	39,300	761
2005-03-11	765	765	755	755	33,000	755
2005-03-10	755	763	754	756	10,200	756
2005-03-09	753	764	753	754	8,500	754
2005-03-08	760	760	748	757	18,900	757
2005-03-07	767	767	757	764	36,100	764
2005-03-04	760	762	748	757	43,000	757
2005-03-03	758	767	758	758	9,600	758
2005-03-02	767	770	757	764	28,500	764
2005-03-01	766	775	760	768	37,400	768
2005-02-28	764	769	758	765	36,300	765
2005-02-25	738	752	733	744	29,900	744
2005-02-24	732	736	727	735	9,300	735
2005-02-23	730	730	725	728	20,200	728
2005-02-22	733	736	730	730	16,400	730
2005-02-21	734	736	732	733	10,600	733
2005-02-18	738	738	732	732	10,100	732
2005-02-17	733	735	733	734	8,200	734
2005-02-16	733	737	731	732	8,900	732
2005-02-15	735	739	731	731	16,200	731
2005-02-14	738	740	733	735	24,400	735
2005-02-10	740	740	728	728	21,800	728
2005-02-09	731	744	728	740	39,800	740
2005-02-08	733	739	723	729	37,900	729
2005-02-07	736	744	731	739	17,600	739
2005-02-04	734	738	725	728	21,300	728
2005-02-03	725	739	723	739	21,200	739
2005-02-02	723	726	719	725	36,700	725
2005-02-01	723	723	715	718	32,800	718
2005-01-31	725	726	708	713	52,200	713
2005-01-28	726	728	721	726	10,900	726
2005-01-27	736	738	724	724	16,400	724
2005-01-26	746	746	732	732	11,300	732
2005-01-25	723	739	722	737	20,300	737
2005-01-24	723	725	718	720	20,700	720
2005-01-21	720	723	715	718	61,400	718
2005-01-20	744	744	717	718	38,300	718
2005-01-19	753	758	737	740	19,200	740
2005-01-18	765	765	745	746	18,500	746
2005-01-17	752	758	746	758	25,300	758
2005-01-14	749	754	732	752	21,600	752
2005-01-13	779	779	741	744	18,900	744
2005-01-12	770	776	765	765	28,800	765
2005-01-11	750	769	750	768	17,700	768
2005-01-07	743	744	735	741	8,200	741
2005-01-06	726	744	725	740	18,400	740
2005-01-05	744	744	720	721	22,200	721
2005-01-04	745	745	732	741	12,100	741

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