9739 NSW(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 350 | 353 | 350 | 350 | 2,000 | 350 |
| 2008-12-29 | 339 | 349 | 338 | 349 | 4,000 | 349 |
| 2008-12-26 | 338 | 343 | 338 | 340 | 2,300 | 340 |
| 2008-12-25 | 354 | 354 | 347 | 347 | 13,000 | 347 |
| 2008-12-24 | 340 | 346 | 336 | 344 | 5,100 | 344 |
| 2008-12-22 | 333 | 346 | 333 | 344 | 3,800 | 344 |
| 2008-12-19 | 339 | 339 | 329 | 338 | 6,100 | 338 |
| 2008-12-18 | 344 | 349 | 325 | 339 | 7,100 | 339 |
| 2008-12-17 | 340 | 340 | 330 | 340 | 2,600 | 340 |
| 2008-12-16 | 341 | 341 | 324 | 335 | 5,300 | 335 |
| 2008-12-15 | 334 | 345 | 334 | 342 | 5,700 | 342 |
| 2008-12-12 | 345 | 345 | 330 | 344 | 9,900 | 344 |
| 2008-12-11 | 348 | 348 | 328 | 339 | 15,300 | 339 |
| 2008-12-10 | 323 | 328 | 315 | 328 | 6,400 | 328 |
| 2008-12-09 | 330 | 332 | 322 | 328 | 5,100 | 328 |
| 2008-12-08 | 321 | 334 | 321 | 330 | 6,900 | 330 |
| 2008-12-05 | 317 | 328 | 317 | 317 | 6,400 | 317 |
| 2008-12-04 | 331 | 331 | 320 | 326 | 4,700 | 326 |
| 2008-12-03 | 307 | 319 | 307 | 319 | 4,800 | 319 |
| 2008-12-02 | 305 | 320 | 302 | 312 | 3,400 | 312 |
| 2008-12-01 | 317 | 317 | 308 | 309 | 7,500 | 309 |
| 2008-11-28 | 317 | 320 | 313 | 318 | 2,300 | 318 |
| 2008-11-27 | 315 | 326 | 310 | 322 | 4,700 | 322 |
| 2008-11-26 | 315 | 325 | 310 | 313 | 8,600 | 313 |
| 2008-11-25 | 339 | 345 | 320 | 325 | 8,800 | 325 |
| 2008-11-21 | 305 | 334 | 305 | 334 | 11,800 | 334 |
| 2008-11-20 | 344 | 344 | 325 | 331 | 8,400 | 331 |
| 2008-11-19 | 336 | 340 | 331 | 339 | 3,300 | 339 |
| 2008-11-18 | 336 | 336 | 327 | 331 | 2,800 | 331 |
| 2008-11-17 | 335 | 335 | 323 | 326 | 3,400 | 326 |
| 2008-11-14 | 320 | 338 | 320 | 325 | 1,700 | 325 |
| 2008-11-13 | 315 | 321 | 314 | 314 | 5,000 | 314 |
| 2008-11-12 | 324 | 326 | 320 | 324 | 1,900 | 324 |
| 2008-11-11 | 343 | 343 | 325 | 325 | 4,600 | 325 |
| 2008-11-10 | 343 | 344 | 338 | 343 | 9,900 | 343 |
| 2008-11-07 | 333 | 343 | 322 | 334 | 3,700 | 334 |
| 2008-11-06 | 337 | 338 | 332 | 333 | 4,100 | 333 |
| 2008-11-05 | 337 | 340 | 326 | 339 | 11,800 | 339 |
| 2008-11-04 | 323 | 334 | 315 | 327 | 9,200 | 327 |
| 2008-10-31 | 321 | 328 | 321 | 322 | 15,400 | 322 |
| 2008-10-30 | 327 | 327 | 308 | 318 | 10,400 | 318 |
| 2008-10-29 | 312 | 313 | 295 | 299 | 49,500 | 299 |
| 2008-10-28 | 300 | 310 | 298 | 302 | 6,600 | 302 |
| 2008-10-27 | 338 | 338 | 306 | 310 | 14,000 | 310 |
| 2008-10-24 | 330 | 336 | 315 | 323 | 10,700 | 323 |
| 2008-10-23 | 332 | 337 | 320 | 329 | 4,100 | 329 |
| 2008-10-22 | 351 | 351 | 332 | 332 | 6,200 | 332 |
| 2008-10-21 | 346 | 353 | 341 | 346 | 17,200 | 346 |
| 2008-10-20 | 344 | 349 | 343 | 345 | 10,600 | 345 |
| 2008-10-17 | 360 | 360 | 324 | 324 | 4,300 | 324 |
| 2008-10-16 | 320 | 328 | 320 | 320 | 4,600 | 320 |
| 2008-10-15 | 350 | 350 | 330 | 344 | 4,200 | 344 |
| 2008-10-14 | 324 | 338 | 316 | 330 | 6,600 | 330 |
| 2008-10-10 | 299 | 300 | 281 | 289 | 6,200 | 289 |
| 2008-10-09 | 323 | 326 | 305 | 305 | 18,300 | 305 |
| 2008-10-08 | 322 | 330 | 279 | 283 | 20,300 | 283 |
| 2008-10-07 | 350 | 357 | 338 | 340 | 16,800 | 340 |
| 2008-10-06 | 365 | 371 | 352 | 355 | 17,400 | 355 |
| 2008-10-03 | 375 | 402 | 375 | 402 | 20,600 | 402 |
| 2008-10-02 | 418 | 418 | 400 | 405 | 3,600 | 405 |
| 2008-10-01 | 406 | 419 | 406 | 408 | 8,400 | 408 |
| 2008-09-30 | 400 | 407 | 393 | 406 | 7,300 | 406 |
| 2008-09-29 | 418 | 428 | 417 | 417 | 10,000 | 417 |
| 2008-09-26 | 431 | 433 | 413 | 417 | 10,900 | 417 |
| 2008-09-25 | 448 | 448 | 436 | 436 | 7,000 | 436 |
| 2008-09-24 | 440 | 446 | 430 | 440 | 6,200 | 440 |
| 2008-09-22 | 439 | 455 | 439 | 450 | 5,900 | 450 |
| 2008-09-19 | 446 | 449 | 440 | 444 | 8,500 | 444 |
| 2008-09-18 | 427 | 441 | 424 | 436 | 2,400 | 436 |
| 2008-09-17 | 428 | 444 | 428 | 437 | 6,600 | 437 |
| 2008-09-16 | 420 | 442 | 413 | 438 | 8,600 | 438 |
| 2008-09-12 | 441 | 445 | 441 | 445 | 9,000 | 445 |
| 2008-09-11 | 441 | 447 | 435 | 441 | 4,000 | 441 |
| 2008-09-10 | 421 | 445 | 416 | 441 | 4,500 | 441 |
| 2008-09-09 | 430 | 435 | 425 | 430 | 5,600 | 430 |
| 2008-09-08 | 427 | 430 | 426 | 430 | 3,000 | 430 |
| 2008-09-05 | 412 | 423 | 412 | 418 | 10,900 | 418 |
| 2008-09-04 | 429 | 437 | 428 | 430 | 3,100 | 430 |
| 2008-09-03 | 436 | 436 | 424 | 429 | 14,200 | 429 |
| 2008-09-02 | 420 | 432 | 416 | 421 | 6,300 | 421 |
| 2008-09-01 | 440 | 441 | 401 | 416 | 17,100 | 416 |
| 2008-08-29 | 445 | 450 | 444 | 447 | 5,900 | 447 |
| 2008-08-28 | 452 | 452 | 432 | 440 | 6,700 | 440 |
| 2008-08-27 | 445 | 447 | 436 | 447 | 1,700 | 447 |
| 2008-08-26 | 441 | 453 | 432 | 453 | 4,000 | 453 |
| 2008-08-25 | 462 | 462 | 450 | 456 | 6,500 | 456 |
| 2008-08-22 | 440 | 441 | 428 | 441 | 5,200 | 441 |
| 2008-08-21 | 437 | 442 | 437 | 439 | 2,700 | 439 |
| 2008-08-20 | 442 | 445 | 438 | 442 | 3,800 | 442 |
| 2008-08-19 | 437 | 438 | 433 | 437 | 3,700 | 437 |
| 2008-08-18 | 440 | 465 | 439 | 457 | 5,400 | 457 |
| 2008-08-15 | 434 | 446 | 432 | 441 | 3,300 | 441 |
| 2008-08-14 | 434 | 449 | 432 | 434 | 3,900 | 434 |
| 2008-08-13 | 450 | 450 | 436 | 438 | 3,800 | 438 |
| 2008-08-12 | 450 | 452 | 450 | 450 | 6,700 | 450 |
| 2008-08-11 | 459 | 460 | 452 | 452 | 8,200 | 452 |
| 2008-08-08 | 451 | 470 | 450 | 470 | 5,500 | 470 |
| 2008-08-07 | 470 | 470 | 461 | 463 | 2,100 | 463 |
| 2008-08-06 | 470 | 480 | 465 | 475 | 5,000 | 475 |
| 2008-08-05 | 462 | 474 | 462 | 470 | 3,500 | 470 |
| 2008-08-04 | 468 | 472 | 458 | 467 | 5,700 | 467 |
| 2008-08-01 | 485 | 492 | 470 | 476 | 10,400 | 476 |
| 2008-07-31 | 485 | 495 | 485 | 495 | 7,300 | 495 |
| 2008-07-30 | 476 | 486 | 476 | 486 | 6,600 | 486 |
| 2008-07-29 | 484 | 485 | 471 | 475 | 3,200 | 475 |
| 2008-07-28 | 499 | 500 | 483 | 484 | 3,200 | 484 |
| 2008-07-25 | 499 | 499 | 480 | 484 | 12,200 | 484 |
| 2008-07-24 | 489 | 494 | 489 | 494 | 12,600 | 494 |
| 2008-07-23 | 494 | 494 | 484 | 488 | 3,700 | 488 |
| 2008-07-22 | 480 | 484 | 470 | 484 | 6,800 | 484 |
| 2008-07-18 | 486 | 486 | 475 | 475 | 1,600 | 475 |
| 2008-07-17 | 470 | 470 | 455 | 466 | 4,500 | 466 |
| 2008-07-16 | 485 | 485 | 465 | 465 | 10,000 | 465 |
| 2008-07-15 | 468 | 489 | 468 | 480 | 10,800 | 480 |
| 2008-07-14 | 493 | 494 | 483 | 483 | 8,100 | 483 |
| 2008-07-11 | 499 | 500 | 491 | 493 | 7,100 | 493 |
| 2008-07-10 | 513 | 513 | 490 | 500 | 14,300 | 500 |
| 2008-07-09 | 510 | 510 | 503 | 503 | 7,500 | 503 |
| 2008-07-08 | 512 | 518 | 504 | 504 | 1,700 | 504 |
| 2008-07-07 | 509 | 524 | 504 | 512 | 4,200 | 512 |
| 2008-07-04 | 506 | 516 | 503 | 509 | 3,900 | 509 |
| 2008-07-03 | 502 | 512 | 499 | 511 | 4,300 | 511 |
| 2008-07-02 | 508 | 518 | 504 | 512 | 3,900 | 512 |
| 2008-07-01 | 513 | 518 | 503 | 510 | 7,300 | 510 |
| 2008-06-30 | 521 | 541 | 514 | 514 | 9,300 | 514 |
| 2008-06-27 | 516 | 519 | 515 | 516 | 8,700 | 516 |
| 2008-06-26 | 548 | 548 | 533 | 533 | 6,000 | 533 |
| 2008-06-25 | 549 | 549 | 535 | 541 | 15,200 | 541 |
| 2008-06-24 | 559 | 559 | 550 | 559 | 5,500 | 559 |
| 2008-06-23 | 571 | 571 | 545 | 549 | 12,900 | 549 |
| 2008-06-20 | 557 | 560 | 547 | 551 | 12,000 | 551 |
| 2008-06-19 | 556 | 558 | 543 | 558 | 13,000 | 558 |
| 2008-06-18 | 549 | 549 | 543 | 546 | 7,100 | 546 |
| 2008-06-17 | 542 | 555 | 542 | 549 | 8,900 | 549 |
| 2008-06-16 | 563 | 563 | 547 | 552 | 7,400 | 552 |
| 2008-06-13 | 544 | 550 | 535 | 549 | 17,700 | 549 |
| 2008-06-12 | 539 | 565 | 536 | 564 | 16,600 | 564 |
| 2008-06-11 | 543 | 549 | 542 | 543 | 3,000 | 543 |
| 2008-06-10 | 562 | 562 | 546 | 546 | 8,200 | 546 |
| 2008-06-09 | 564 | 568 | 556 | 559 | 4,000 | 559 |
| 2008-06-06 | 579 | 580 | 574 | 574 | 12,500 | 574 |
| 2008-06-05 | 563 | 573 | 557 | 573 | 9,300 | 573 |
| 2008-06-04 | 580 | 580 | 570 | 572 | 5,800 | 572 |
| 2008-06-03 | 574 | 578 | 565 | 570 | 6,700 | 570 |
| 2008-06-02 | 610 | 610 | 579 | 584 | 16,000 | 584 |
| 2008-05-30 | 580 | 580 | 566 | 570 | 4,300 | 570 |
| 2008-05-29 | 575 | 575 | 550 | 563 | 13,700 | 563 |
| 2008-05-28 | 572 | 578 | 555 | 555 | 13,200 | 555 |
| 2008-05-27 | 578 | 583 | 578 | 578 | 3,100 | 578 |
| 2008-05-26 | 571 | 589 | 568 | 568 | 17,400 | 568 |
| 2008-05-23 | 577 | 595 | 577 | 590 | 11,900 | 590 |
| 2008-05-22 | 580 | 587 | 576 | 586 | 11,000 | 586 |
| 2008-05-21 | 599 | 599 | 579 | 590 | 14,800 | 590 |
| 2008-05-20 | 600 | 600 | 582 | 587 | 11,200 | 587 |
| 2008-05-19 | 573 | 610 | 572 | 600 | 30,200 | 600 |
| 2008-05-16 | 620 | 620 | 525 | 580 | 57,600 | 580 |
| 2008-05-15 | 524 | 620 | 523 | 620 | 65,200 | 620 |
| 2008-05-14 | 512 | 522 | 506 | 520 | 25,900 | 520 |
| 2008-05-13 | 491 | 500 | 486 | 500 | 7,900 | 500 |
| 2008-05-12 | 494 | 495 | 485 | 488 | 6,200 | 488 |
| 2008-05-09 | 509 | 510 | 500 | 500 | 7,400 | 500 |
| 2008-05-08 | 511 | 514 | 509 | 509 | 4,800 | 509 |
| 2008-05-07 | 505 | 519 | 505 | 512 | 8,300 | 512 |
| 2008-05-02 | 497 | 507 | 495 | 507 | 8,000 | 507 |
| 2008-05-01 | 496 | 504 | 496 | 498 | 6,300 | 498 |
| 2008-04-30 | 504 | 518 | 504 | 505 | 18,300 | 505 |
| 2008-04-28 | 503 | 511 | 500 | 508 | 14,200 | 508 |
| 2008-04-25 | 485 | 505 | 475 | 498 | 32,100 | 498 |
| 2008-04-24 | 457 | 474 | 457 | 468 | 4,000 | 468 |
| 2008-04-23 | 458 | 463 | 458 | 460 | 6,800 | 460 |
| 2008-04-22 | 458 | 459 | 457 | 458 | 800 | 458 |
| 2008-04-21 | 455 | 464 | 454 | 457 | 6,300 | 457 |
| 2008-04-18 | 462 | 462 | 451 | 452 | 13,400 | 452 |
| 2008-04-17 | 450 | 450 | 445 | 449 | 5,500 | 449 |
| 2008-04-16 | 440 | 442 | 440 | 441 | 4,100 | 441 |
| 2008-04-15 | 444 | 444 | 440 | 442 | 2,100 | 442 |
| 2008-04-14 | 442 | 448 | 440 | 444 | 4,200 | 444 |
| 2008-04-11 | 446 | 451 | 446 | 451 | 2,800 | 451 |
| 2008-04-10 | 455 | 456 | 445 | 445 | 1,600 | 445 |
| 2008-04-09 | 459 | 459 | 455 | 459 | 4,200 | 459 |
| 2008-04-08 | 460 | 461 | 458 | 458 | 3,900 | 458 |
| 2008-04-07 | 459 | 465 | 459 | 460 | 4,400 | 460 |
| 2008-04-04 | 456 | 465 | 456 | 465 | 1,800 | 465 |
| 2008-04-03 | 465 | 467 | 465 | 466 | 4,100 | 466 |
| 2008-04-02 | 467 | 467 | 462 | 467 | 2,800 | 467 |
| 2008-04-01 | 450 | 455 | 446 | 455 | 3,300 | 455 |
| 2008-03-31 | 459 | 459 | 447 | 450 | 4,500 | 450 |
| 2008-03-28 | 476 | 476 | 469 | 474 | 5,900 | 474 |
| 2008-03-27 | 468 | 470 | 456 | 468 | 5,500 | 468 |
| 2008-03-26 | 451 | 470 | 451 | 470 | 2,800 | 470 |
| 2008-03-25 | 462 | 463 | 452 | 463 | 10,300 | 463 |
| 2008-03-24 | 445 | 452 | 445 | 447 | 5,000 | 447 |
| 2008-03-21 | 442 | 448 | 441 | 446 | 5,000 | 446 |
| 2008-03-19 | 443 | 447 | 440 | 446 | 5,400 | 446 |
| 2008-03-18 | 413 | 423 | 413 | 423 | 3,700 | 423 |
| 2008-03-17 | 421 | 423 | 416 | 418 | 5,600 | 418 |
| 2008-03-14 | 437 | 440 | 421 | 421 | 20,200 | 421 |
| 2008-03-13 | 455 | 455 | 443 | 450 | 4,200 | 450 |
| 2008-03-12 | 452 | 470 | 452 | 454 | 5,500 | 454 |
| 2008-03-11 | 450 | 450 | 438 | 450 | 3,400 | 450 |
| 2008-03-10 | 452 | 452 | 450 | 450 | 2,900 | 450 |
| 2008-03-07 | 468 | 468 | 461 | 467 | 7,600 | 467 |
| 2008-03-06 | 466 | 466 | 463 | 465 | 2,100 | 465 |
| 2008-03-05 | 461 | 465 | 461 | 465 | 6,500 | 465 |
| 2008-03-04 | 464 | 465 | 461 | 464 | 4,800 | 464 |
| 2008-03-03 | 471 | 476 | 466 | 466 | 9,100 | 466 |
| 2008-02-29 | 483 | 484 | 473 | 474 | 8,200 | 474 |
| 2008-02-28 | 485 | 485 | 476 | 480 | 8,000 | 480 |
| 2008-02-27 | 481 | 487 | 480 | 486 | 10,100 | 486 |
| 2008-02-26 | 489 | 495 | 476 | 480 | 12,000 | 480 |
| 2008-02-25 | 494 | 496 | 490 | 494 | 13,000 | 494 |
| 2008-02-22 | 470 | 479 | 469 | 479 | 6,400 | 479 |
| 2008-02-21 | 475 | 475 | 469 | 475 | 9,700 | 475 |
| 2008-02-20 | 483 | 483 | 461 | 468 | 6,000 | 468 |
| 2008-02-19 | 468 | 474 | 468 | 473 | 5,900 | 473 |
| 2008-02-18 | 467 | 475 | 465 | 465 | 8,300 | 465 |
| 2008-02-15 | 466 | 467 | 461 | 466 | 3,200 | 466 |
| 2008-02-14 | 465 | 472 | 460 | 464 | 7,000 | 464 |
| 2008-02-13 | 468 | 470 | 460 | 460 | 3,600 | 460 |
| 2008-02-12 | 464 | 469 | 460 | 460 | 2,300 | 460 |
| 2008-02-08 | 486 | 495 | 467 | 467 | 8,400 | 467 |
| 2008-02-07 | 475 | 490 | 475 | 488 | 4,100 | 488 |
| 2008-02-06 | 496 | 504 | 480 | 480 | 9,100 | 480 |
| 2008-02-05 | 499 | 500 | 492 | 496 | 7,400 | 496 |
| 2008-02-04 | 492 | 500 | 491 | 499 | 6,300 | 499 |
| 2008-02-01 | 479 | 494 | 479 | 491 | 6,400 | 491 |
| 2008-01-31 | 466 | 485 | 466 | 478 | 7,200 | 478 |
| 2008-01-30 | 472 | 473 | 462 | 468 | 6,500 | 468 |
| 2008-01-29 | 464 | 477 | 464 | 472 | 8,200 | 472 |
| 2008-01-28 | 460 | 469 | 460 | 463 | 10,200 | 463 |
| 2008-01-25 | 461 | 461 | 451 | 456 | 14,100 | 456 |
| 2008-01-24 | 439 | 439 | 432 | 436 | 8,200 | 436 |
| 2008-01-23 | 440 | 440 | 427 | 427 | 7,000 | 427 |
| 2008-01-22 | 451 | 451 | 436 | 436 | 11,500 | 436 |
| 2008-01-21 | 469 | 474 | 451 | 451 | 6,000 | 451 |
| 2008-01-18 | 451 | 464 | 438 | 454 | 6,300 | 454 |
| 2008-01-17 | 449 | 449 | 436 | 441 | 7,400 | 441 |
| 2008-01-16 | 475 | 481 | 453 | 454 | 12,600 | 454 |
| 2008-01-15 | 492 | 500 | 487 | 487 | 7,900 | 487 |
| 2008-01-11 | 487 | 499 | 484 | 490 | 8,900 | 490 |
| 2008-01-10 | 474 | 490 | 474 | 487 | 42,600 | 487 |
| 2008-01-09 | 515 | 515 | 496 | 504 | 18,000 | 504 |
| 2008-01-08 | 521 | 539 | 517 | 519 | 15,300 | 519 |
| 2008-01-07 | 541 | 541 | 521 | 527 | 9,600 | 527 |
| 2008-01-04 | 560 | 565 | 554 | 555 | 4,100 | 555 |
分割・併合履歴 ： [2002-03-26]1株→2株