9739 NSW(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	654	661	652	655	3,100	655
2006-12-28	650	658	650	657	12,600	657
2006-12-27	650	652	640	650	4,600	650
2006-12-26	646	648	630	640	16,000	640
2006-12-25	660	660	648	648	13,100	648
2006-12-22	650	654	640	647	13,200	647
2006-12-21	655	659	648	648	8,400	648
2006-12-20	653	658	649	656	21,400	656
2006-12-19	668	668	658	664	11,000	664
2006-12-18	673	673	666	668	8,300	668
2006-12-15	684	685	673	673	19,400	673
2006-12-14	681	685	671	675	17,400	675
2006-12-13	674	680	660	671	19,600	671
2006-12-12	662	674	658	673	22,900	673
2006-12-11	665	665	660	662	15,800	662
2006-12-08	646	655	646	653	22,900	653
2006-12-07	653	658	650	656	13,800	656
2006-12-06	651	656	642	653	11,100	653
2006-12-05	659	670	650	651	34,900	651
2006-12-04	654	659	653	656	5,600	656
2006-12-01	670	675	650	653	27,200	653
2006-11-30	663	676	663	670	12,900	670
2006-11-29	675	675	671	672	2,600	672
2006-11-28	651	668	638	665	12,500	665
2006-11-27	669	691	654	667	16,800	667
2006-11-24	633	641	633	639	4,100	639
2006-11-22	622	634	620	631	18,300	631
2006-11-21	651	653	639	642	11,800	642
2006-11-20	667	667	651	651	27,400	651
2006-11-17	676	676	662	663	24,600	663
2006-11-16	683	687	677	678	12,200	678
2006-11-15	683	686	677	684	5,900	684
2006-11-14	675	708	675	675	4,400	675
2006-11-13	690	690	672	674	10,900	674
2006-11-10	693	695	681	682	12,000	682
2006-11-09	703	703	692	698	10,900	698
2006-11-08	706	706	696	703	13,500	703
2006-11-07	717	724	702	706	9,700	706
2006-11-06	728	730	713	717	7,800	717
2006-11-02	735	735	725	728	4,000	728
2006-11-01	728	744	724	744	5,100	744
2006-10-31	742	742	723	728	9,600	728
2006-10-30	745	746	731	732	5,900	732
2006-10-27	756	759	745	745	21,200	745
2006-10-26	767	767	756	756	5,900	756
2006-10-25	778	778	757	757	7,900	757
2006-10-24	758	764	756	760	7,500	760
2006-10-23	768	770	763	763	14,000	763
2006-10-20	779	780	764	768	6,700	768
2006-10-19	764	779	754	778	10,000	778
2006-10-18	750	755	750	754	11,800	754
2006-10-17	755	755	746	754	5,800	754
2006-10-16	741	770	741	755	5,900	755
2006-10-13	741	746	735	741	6,900	741
2006-10-12	750	750	740	741	3,700	741
2006-10-11	769	769	750	750	5,000	750
2006-10-10	761	774	761	770	2,100	770
2006-10-06	779	779	765	765	2,000	765
2006-10-05	770	780	765	780	14,700	780
2006-10-04	773	775	770	770	4,600	770
2006-10-03	777	780	773	777	2,300	777
2006-10-02	790	790	781	782	2,200	782
2006-09-29	787	795	787	787	700	787
2006-09-28	798	798	785	791	3,600	791
2006-09-27	785	799	785	798	2,500	798
2006-09-26	799	799	783	784	3,300	784
2006-09-25	795	804	780	800	13,400	800
2006-09-22	764	785	764	779	4,100	779
2006-09-21	786	786	770	770	11,400	770
2006-09-20	797	797	782	786	3,600	786
2006-09-19	810	813	785	797	4,100	797
2006-09-15	796	796	778	780	2,600	780
2006-09-14	777	797	777	794	2,500	794
2006-09-13	803	803	787	787	4,700	787
2006-09-12	798	804	784	793	10,900	793
2006-09-11	804	804	796	796	2,800	796
2006-09-08	800	805	795	802	25,100	802
2006-09-07	815	825	810	810	6,200	810
2006-09-06	813	822	812	817	5,600	817
2006-09-05	840	840	815	832	5,700	832
2006-09-04	831	840	830	830	9,000	830
2006-09-01	840	840	830	830	4,200	830
2006-08-31	835	840	833	833	7,700	833
2006-08-30	839	840	835	839	2,700	839
2006-08-29	840	840	835	840	6,200	840
2006-08-28	840	840	831	838	4,800	838
2006-08-25	835	840	830	831	16,600	831
2006-08-24	820	821	814	820	3,500	820
2006-08-23	821	830	820	822	3,200	822
2006-08-22	820	828	820	827	5,900	827
2006-08-21	833	841	831	831	7,800	831
2006-08-18	840	850	829	840	10,500	840
2006-08-17	837	838	818	820	5,700	820
2006-08-16	828	832	820	830	7,800	830
2006-08-15	814	820	805	813	2,200	813
2006-08-14	810	820	808	814	1,800	814
2006-08-11	804	815	804	815	2,100	815
2006-08-10	832	832	803	804	2,700	804
2006-08-09	790	835	785	833	8,400	833
2006-08-08	788	799	788	799	1,900	799
2006-08-07	793	796	787	787	5,500	787
2006-08-04	841	841	815	823	3,300	823
2006-08-03	850	850	825	826	6,700	826
2006-08-02	796	860	796	845	70,100	845
2006-08-01	820	820	812	812	9,700	812
2006-07-31	803	820	800	820	15,200	820
2006-07-28	834	834	789	793	36,400	793
2006-07-27	754	774	741	774	11,100	774
2006-07-26	773	773	754	754	12,000	754
2006-07-25	808	808	780	781	8,900	781
2006-07-24	788	788	753	769	13,200	769
2006-07-21	753	760	753	758	5,200	758
2006-07-20	763	764	755	763	4,600	763
2006-07-19	730	734	721	733	5,500	733
2006-07-18	751	752	735	746	4,900	746
2006-07-14	765	765	753	761	7,400	761
2006-07-13	752	774	752	763	19,600	763
2006-07-12	784	786	777	782	7,700	782
2006-07-11	786	786	780	784	1,900	784
2006-07-10	785	787	775	783	7,200	783
2006-07-07	782	794	775	775	15,400	775
2006-07-06	799	799	730	772	21,900	772
2006-07-05	799	799	791	798	5,000	798
2006-07-04	793	804	781	799	17,600	799
2006-07-03	805	805	791	797	4,200	797
2006-06-30	780	795	780	787	12,100	787
2006-06-29	777	787	771	779	24,700	779
2006-06-28	797	802	760	790	16,000	790
2006-06-27	802	810	801	806	2,500	806
2006-06-26	815	815	800	809	12,500	809
2006-06-23	801	805	794	805	5,500	805
2006-06-22	800	805	797	805	13,700	805
2006-06-21	820	820	799	800	7,800	800
2006-06-20	819	819	800	809	9,900	809
2006-06-19	767	795	767	795	27,800	795
2006-06-16	774	774	753	753	17,800	753
2006-06-15	711	739	711	739	9,400	739
2006-06-14	721	722	702	711	9,000	711
2006-06-13	726	726	701	701	12,100	701
2006-06-12	700	707	700	706	6,000	706
2006-06-09	674	719	674	696	24,000	696
2006-06-08	720	722	680	684	37,400	684
2006-06-07	751	755	739	749	8,900	749
2006-06-06	765	765	751	755	7,900	755
2006-06-05	773	777	755	764	4,800	764
2006-06-02	765	770	751	754	14,100	754
2006-06-01	791	791	762	765	11,100	765
2006-05-31	795	805	781	781	11,100	781
2006-05-30	825	835	815	825	8,000	825
2006-05-29	833	846	824	825	7,300	825
2006-05-26	839	839	820	829	8,700	829
2006-05-25	810	823	801	818	6,500	818
2006-05-24	810	810	783	801	10,700	801
2006-05-23	830	841	820	820	11,800	820
2006-05-22	830	850	830	830	15,900	830
2006-05-19	816	825	816	821	15,200	821
2006-05-18	792	818	781	816	42,600	816
2006-05-17	777	785	760	785	18,600	785
2006-05-16	783	795	780	780	11,000	780
2006-05-15	792	800	781	783	13,000	783
2006-05-12	805	806	801	802	15,400	802
2006-05-11	812	822	804	805	19,000	805
2006-05-10	836	836	821	822	14,500	822
2006-05-09	843	848	836	836	9,700	836
2006-05-08	861	865	847	847	7,500	847
2006-05-02	851	868	847	855	6,400	855
2006-05-01	851	865	849	849	11,100	849
2006-04-28	852	858	832	851	50,600	851
2006-04-27	888	892	871	892	14,600	892
2006-04-26	877	895	877	895	8,900	895
2006-04-25	880	895	874	895	16,100	895
2006-04-24	900	900	870	879	25,600	879
2006-04-21	895	903	885	901	32,200	901
2006-04-20	890	899	887	890	28,800	890
2006-04-19	896	896	875	877	18,400	877
2006-04-18	871	888	870	882	20,800	882
2006-04-17	893	894	860	861	29,600	861
2006-04-14	904	904	892	893	9,700	893
2006-04-13	894	903	882	895	20,900	895
2006-04-12	892	892	881	888	26,700	888
2006-04-11	895	898	893	894	26,700	894
2006-04-10	910	910	899	900	87,600	900
2006-04-07	905	905	890	903	82,300	903
2006-04-06	905	906	897	902	7,100	902
2006-04-05	902	907	900	900	14,200	900
2006-04-04	904	904	892	903	27,900	903
2006-04-03	900	904	891	898	17,100	898
2006-03-31	904	909	893	893	10,700	893
2006-03-30	900	908	899	900	8,700	900
2006-03-29	886	910	885	900	26,100	900
2006-03-28	901	901	875	891	39,500	891
2006-03-27	915	918	910	915	64,900	915
2006-03-24	899	910	897	897	26,400	897
2006-03-23	906	910	895	902	39,300	902
2006-03-22	904	905	895	899	14,900	899
2006-03-20	897	901	895	898	34,500	898
2006-03-17	896	898	889	895	18,000	895
2006-03-16	889	895	888	888	14,600	888
2006-03-15	892	897	888	888	35,300	888
2006-03-14	895	901	894	897	20,200	897
2006-03-13	896	899	894	895	15,600	895
2006-03-10	883	909	883	893	29,500	893
2006-03-09	885	910	883	893	16,000	893
2006-03-08	889	889	880	883	17,100	883
2006-03-07	890	890	883	883	9,300	883
2006-03-06	890	909	887	894	22,800	894
2006-03-03	895	920	885	887	20,100	887
2006-03-02	886	896	885	885	19,200	885
2006-03-01	888	898	885	885	22,400	885
2006-02-28	900	910	890	890	27,800	890
2006-02-27	928	940	893	893	47,400	893
2006-02-24	888	900	884	900	23,100	900
2006-02-23	877	883	867	874	16,700	874
2006-02-22	884	885	861	861	19,400	861
2006-02-21	821	871	820	858	23,100	858
2006-02-20	872	873	800	811	35,900	811
2006-02-17	911	911	880	888	17,600	888
2006-02-16	890	912	890	910	9,400	910
2006-02-15	920	920	895	900	13,400	900
2006-02-14	905	920	880	920	24,600	920
2006-02-13	901	920	891	895	28,400	895
2006-02-10	929	939	915	923	25,100	923
2006-02-09	950	950	931	931	17,800	931
2006-02-08	970	970	946	946	30,600	946
2006-02-07	960	975	955	969	31,300	969
2006-02-06	962	969	953	969	16,900	969
2006-02-03	975	975	964	964	24,200	964
2006-02-02	974	974	968	973	24,100	973
2006-02-01	975	987	960	964	62,600	964
2006-01-31	945	968	945	966	35,300	966
2006-01-30	950	956	945	945	29,400	945
2006-01-27	931	953	931	946	25,400	946
2006-01-26	921	931	920	921	22,700	921
2006-01-25	932	932	918	920	17,500	920
2006-01-24	888	931	882	928	38,200	928
2006-01-23	920	921	892	892	49,300	892
2006-01-20	959	963	920	922	63,900	922
2006-01-19	908	966	908	941	74,500	941
2006-01-18	931	950	870	948	69,200	948
2006-01-17	961	972	950	970	70,500	970
2006-01-16	976	976	961	968	45,800	968
2006-01-13	966	980	961	975	55,500	975
2006-01-12	974	974	964	966	22,600	966
2006-01-11	972	978	954	977	43,700	977
2006-01-10	990	990	967	980	58,000	980
2006-01-06	920	970	912	965	71,500	965
2006-01-05	945	953	929	930	65,700	930
2006-01-04	958	959	940	945	42,900	945

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