9739 NSW(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 298 | 298 | 292 | 296 | 2,900 | 296 |
| 2009-12-29 | 297 | 297 | 293 | 294 | 1,500 | 294 |
| 2009-12-28 | 293 | 296 | 293 | 293 | 2,000 | 293 |
| 2009-12-25 | 299 | 299 | 294 | 294 | 12,000 | 294 |
| 2009-12-24 | 298 | 299 | 296 | 297 | 5,400 | 297 |
| 2009-12-22 | 292 | 296 | 290 | 293 | 10,000 | 293 |
| 2009-12-21 | 294 | 294 | 290 | 292 | 4,100 | 292 |
| 2009-12-18 | 298 | 299 | 293 | 299 | 5,800 | 299 |
| 2009-12-17 | 292 | 296 | 291 | 296 | 2,700 | 296 |
| 2009-12-16 | 297 | 299 | 291 | 292 | 8,800 | 292 |
| 2009-12-15 | 287 | 300 | 287 | 296 | 7,400 | 296 |
| 2009-12-14 | 296 | 300 | 288 | 292 | 6,300 | 292 |
| 2009-12-11 | 318 | 318 | 299 | 306 | 20,200 | 306 |
| 2009-12-10 | 303 | 318 | 302 | 318 | 9,100 | 318 |
| 2009-12-09 | 296 | 302 | 296 | 302 | 3,500 | 302 |
| 2009-12-08 | 296 | 302 | 288 | 294 | 4,000 | 294 |
| 2009-12-07 | 288 | 304 | 286 | 293 | 5,300 | 293 |
| 2009-12-04 | 295 | 300 | 284 | 288 | 3,400 | 288 |
| 2009-12-03 | 294 | 298 | 290 | 297 | 2,600 | 297 |
| 2009-12-02 | 290 | 300 | 289 | 289 | 4,300 | 289 |
| 2009-12-01 | 297 | 300 | 293 | 300 | 5,500 | 300 |
| 2009-11-30 | 307 | 307 | 296 | 297 | 11,100 | 297 |
| 2009-11-27 | 275 | 286 | 270 | 286 | 9,800 | 286 |
| 2009-11-26 | 269 | 270 | 260 | 270 | 2,500 | 270 |
| 2009-11-25 | 305 | 305 | 265 | 274 | 8,900 | 274 |
| 2009-11-24 | 282 | 295 | 281 | 290 | 4,500 | 290 |
| 2009-11-20 | 290 | 290 | 270 | 281 | 11,000 | 281 |
| 2009-11-19 | 285 | 291 | 284 | 291 | 2,200 | 291 |
| 2009-11-18 | 287 | 290 | 285 | 285 | 3,600 | 285 |
| 2009-11-17 | 279 | 287 | 279 | 287 | 3,400 | 287 |
| 2009-11-16 | 299 | 299 | 275 | 284 | 8,800 | 284 |
| 2009-11-13 | 296 | 307 | 295 | 295 | 1,700 | 295 |
| 2009-11-12 | 300 | 302 | 297 | 300 | 2,000 | 300 |
| 2009-11-11 | 310 | 310 | 301 | 301 | 1,500 | 301 |
| 2009-11-10 | 301 | 310 | 301 | 310 | 3,400 | 310 |
| 2009-11-09 | 310 | 310 | 301 | 302 | 3,200 | 302 |
| 2009-11-06 | 311 | 311 | 300 | 305 | 5,500 | 305 |
| 2009-11-05 | 311 | 311 | 301 | 311 | 1,800 | 311 |
| 2009-11-04 | 306 | 310 | 296 | 310 | 3,100 | 310 |
| 2009-11-02 | 312 | 312 | 300 | 306 | 2,100 | 306 |
| 2009-10-30 | 317 | 317 | 306 | 306 | 5,100 | 306 |
| 2009-10-29 | 295 | 314 | 292 | 314 | 5,900 | 314 |
| 2009-10-28 | 300 | 305 | 291 | 304 | 7,000 | 304 |
| 2009-10-27 | 315 | 315 | 302 | 306 | 3,500 | 306 |
| 2009-10-26 | 305 | 317 | 305 | 311 | 11,100 | 311 |
| 2009-10-23 | 323 | 326 | 300 | 313 | 10,300 | 313 |
| 2009-10-22 | 320 | 323 | 318 | 318 | 1,900 | 318 |
| 2009-10-21 | 314 | 320 | 314 | 320 | 3,100 | 320 |
| 2009-10-20 | 324 | 324 | 318 | 324 | 5,100 | 324 |
| 2009-10-19 | 306 | 319 | 306 | 319 | 4,200 | 319 |
| 2009-10-16 | 317 | 317 | 301 | 307 | 3,400 | 307 |
| 2009-10-15 | 305 | 317 | 305 | 307 | 4,000 | 307 |
| 2009-10-14 | 300 | 305 | 285 | 302 | 5,900 | 302 |
| 2009-10-13 | 300 | 306 | 300 | 305 | 2,700 | 305 |
| 2009-10-09 | 300 | 303 | 298 | 303 | 3,300 | 303 |
| 2009-10-08 | 299 | 300 | 297 | 300 | 2,600 | 300 |
| 2009-10-07 | 293 | 297 | 288 | 297 | 2,300 | 297 |
| 2009-10-06 | 296 | 296 | 287 | 293 | 2,500 | 293 |
| 2009-10-05 | 299 | 299 | 292 | 296 | 1,700 | 296 |
| 2009-10-02 | 297 | 299 | 282 | 299 | 5,500 | 299 |
| 2009-10-01 | 308 | 308 | 297 | 297 | 2,300 | 297 |
| 2009-09-30 | 310 | 310 | 285 | 303 | 6,100 | 303 |
| 2009-09-29 | 322 | 322 | 309 | 310 | 2,800 | 310 |
| 2009-09-28 | 307 | 318 | 296 | 318 | 6,500 | 318 |
| 2009-09-25 | 329 | 329 | 309 | 316 | 7,400 | 316 |
| 2009-09-24 | 313 | 331 | 313 | 331 | 10,800 | 331 |
| 2009-09-18 | 315 | 318 | 311 | 318 | 8,200 | 318 |
| 2009-09-17 | 315 | 316 | 313 | 316 | 4,300 | 316 |
| 2009-09-16 | 312 | 315 | 311 | 311 | 4,200 | 311 |
| 2009-09-15 | 319 | 319 | 311 | 313 | 3,500 | 313 |
| 2009-09-14 | 312 | 319 | 311 | 318 | 6,500 | 318 |
| 2009-09-11 | 321 | 321 | 312 | 313 | 11,400 | 313 |
| 2009-09-10 | 324 | 324 | 315 | 321 | 10,900 | 321 |
| 2009-09-09 | 326 | 332 | 315 | 315 | 3,100 | 315 |
| 2009-09-08 | 325 | 327 | 314 | 316 | 3,500 | 316 |
| 2009-09-07 | 318 | 325 | 316 | 325 | 5,600 | 325 |
| 2009-09-04 | 321 | 326 | 316 | 321 | 8,400 | 321 |
| 2009-09-03 | 324 | 331 | 321 | 328 | 4,000 | 328 |
| 2009-09-02 | 330 | 330 | 324 | 326 | 9,900 | 326 |
| 2009-09-01 | 324 | 333 | 323 | 333 | 5,300 | 333 |
| 2009-08-31 | 330 | 342 | 324 | 327 | 3,800 | 327 |
| 2009-08-28 | 339 | 340 | 332 | 335 | 1,600 | 335 |
| 2009-08-27 | 331 | 340 | 326 | 340 | 11,800 | 340 |
| 2009-08-26 | 334 | 334 | 332 | 334 | 3,900 | 334 |
| 2009-08-25 | 344 | 344 | 334 | 334 | 6,400 | 334 |
| 2009-08-24 | 334 | 343 | 334 | 341 | 5,500 | 341 |
| 2009-08-21 | 338 | 340 | 328 | 331 | 4,300 | 331 |
| 2009-08-20 | 340 | 343 | 339 | 340 | 3,800 | 340 |
| 2009-08-19 | 347 | 347 | 333 | 335 | 3,400 | 335 |
| 2009-08-18 | 349 | 349 | 329 | 334 | 8,000 | 334 |
| 2009-08-17 | 329 | 339 | 325 | 339 | 7,100 | 339 |
| 2009-08-14 | 325 | 331 | 325 | 330 | 4,600 | 330 |
| 2009-08-13 | 323 | 326 | 323 | 325 | 2,800 | 325 |
| 2009-08-12 | 326 | 326 | 322 | 322 | 7,000 | 322 |
| 2009-08-11 | 327 | 331 | 326 | 326 | 6,900 | 326 |
| 2009-08-10 | 337 | 337 | 329 | 332 | 3,400 | 332 |
| 2009-08-07 | 329 | 333 | 328 | 333 | 3,800 | 333 |
| 2009-08-06 | 331 | 336 | 328 | 331 | 8,300 | 331 |
| 2009-08-05 | 334 | 339 | 331 | 334 | 5,700 | 334 |
| 2009-08-04 | 339 | 344 | 334 | 335 | 4,500 | 335 |
| 2009-08-03 | 336 | 339 | 334 | 334 | 7,000 | 334 |
| 2009-07-31 | 340 | 342 | 335 | 336 | 11,000 | 336 |
| 2009-07-30 | 347 | 352 | 339 | 348 | 4,900 | 348 |
| 2009-07-29 | 342 | 354 | 341 | 347 | 18,900 | 347 |
| 2009-07-28 | 360 | 365 | 358 | 362 | 3,700 | 362 |
| 2009-07-27 | 375 | 375 | 364 | 366 | 24,900 | 366 |
| 2009-07-24 | 335 | 355 | 335 | 355 | 14,800 | 355 |
| 2009-07-23 | 335 | 338 | 334 | 335 | 22,900 | 335 |
| 2009-07-22 | 335 | 337 | 333 | 335 | 8,700 | 335 |
| 2009-07-21 | 335 | 339 | 333 | 335 | 13,300 | 335 |
| 2009-07-17 | 340 | 340 | 333 | 335 | 3,200 | 335 |
| 2009-07-16 | 332 | 339 | 332 | 335 | 4,900 | 335 |
| 2009-07-15 | 331 | 334 | 330 | 332 | 4,200 | 332 |
| 2009-07-14 | 333 | 334 | 328 | 334 | 6,100 | 334 |
| 2009-07-13 | 338 | 341 | 334 | 334 | 2,900 | 334 |
| 2009-07-10 | 343 | 343 | 335 | 341 | 9,200 | 341 |
| 2009-07-09 | 346 | 346 | 341 | 343 | 4,700 | 343 |
| 2009-07-08 | 354 | 355 | 346 | 346 | 4,000 | 346 |
| 2009-07-07 | 357 | 366 | 355 | 356 | 8,800 | 356 |
| 2009-07-06 | 368 | 368 | 356 | 356 | 2,100 | 356 |
| 2009-07-03 | 360 | 360 | 358 | 358 | 4,500 | 358 |
| 2009-07-02 | 364 | 365 | 361 | 362 | 3,000 | 362 |
| 2009-07-01 | 359 | 364 | 358 | 359 | 3,100 | 359 |
| 2009-06-30 | 359 | 370 | 357 | 357 | 3,300 | 357 |
| 2009-06-29 | 370 | 390 | 359 | 359 | 10,200 | 359 |
| 2009-06-26 | 366 | 369 | 362 | 368 | 2,200 | 368 |
| 2009-06-25 | 360 | 368 | 358 | 366 | 8,100 | 366 |
| 2009-06-24 | 361 | 364 | 357 | 361 | 6,300 | 361 |
| 2009-06-23 | 360 | 365 | 356 | 358 | 5,400 | 358 |
| 2009-06-22 | 369 | 369 | 361 | 365 | 15,700 | 365 |
| 2009-06-19 | 356 | 362 | 356 | 359 | 7,200 | 359 |
| 2009-06-18 | 354 | 354 | 350 | 352 | 1,900 | 352 |
| 2009-06-17 | 350 | 354 | 349 | 352 | 2,400 | 352 |
| 2009-06-16 | 353 | 357 | 345 | 349 | 9,400 | 349 |
| 2009-06-15 | 359 | 359 | 354 | 358 | 2,100 | 358 |
| 2009-06-12 | 359 | 359 | 348 | 359 | 11,800 | 359 |
| 2009-06-11 | 348 | 355 | 348 | 352 | 6,300 | 352 |
| 2009-06-10 | 341 | 353 | 341 | 353 | 5,700 | 353 |
| 2009-06-09 | 345 | 345 | 340 | 341 | 5,500 | 341 |
| 2009-06-08 | 353 | 355 | 344 | 344 | 7,200 | 344 |
| 2009-06-05 | 348 | 349 | 346 | 346 | 4,600 | 346 |
| 2009-06-04 | 340 | 349 | 340 | 343 | 4,000 | 343 |
| 2009-06-03 | 341 | 350 | 341 | 341 | 2,500 | 341 |
| 2009-06-02 | 349 | 349 | 341 | 348 | 3,900 | 348 |
| 2009-06-01 | 352 | 352 | 341 | 345 | 3,800 | 345 |
| 2009-05-29 | 353 | 357 | 346 | 352 | 10,300 | 352 |
| 2009-05-28 | 354 | 355 | 351 | 353 | 1,800 | 353 |
| 2009-05-27 | 353 | 358 | 347 | 352 | 19,300 | 352 |
| 2009-05-26 | 340 | 344 | 330 | 343 | 7,200 | 343 |
| 2009-05-25 | 324 | 339 | 324 | 333 | 14,500 | 333 |
| 2009-05-22 | 311 | 330 | 311 | 327 | 10,300 | 327 |
| 2009-05-21 | 315 | 317 | 301 | 315 | 8,300 | 315 |
| 2009-05-20 | 317 | 317 | 305 | 312 | 2,900 | 312 |
| 2009-05-19 | 312 | 312 | 305 | 312 | 3,400 | 312 |
| 2009-05-18 | 307 | 307 | 298 | 301 | 5,400 | 301 |
| 2009-05-15 | 298 | 304 | 298 | 302 | 3,800 | 302 |
| 2009-05-14 | 305 | 309 | 302 | 303 | 5,100 | 303 |
| 2009-05-13 | 315 | 315 | 302 | 315 | 6,300 | 315 |
| 2009-05-12 | 302 | 310 | 300 | 310 | 6,400 | 310 |
| 2009-05-11 | 303 | 303 | 296 | 301 | 4,400 | 301 |
| 2009-05-08 | 299 | 300 | 295 | 300 | 4,000 | 300 |
| 2009-05-07 | 303 | 303 | 297 | 297 | 5,800 | 297 |
| 2009-05-01 | 301 | 301 | 291 | 291 | 2,200 | 291 |
| 2009-04-30 | 302 | 302 | 297 | 298 | 8,100 | 298 |
| 2009-04-28 | 295 | 298 | 289 | 297 | 5,400 | 297 |
| 2009-04-27 | 296 | 298 | 294 | 296 | 7,000 | 296 |
| 2009-04-24 | 293 | 295 | 282 | 293 | 8,400 | 293 |
| 2009-04-23 | 291 | 295 | 285 | 292 | 6,400 | 292 |
| 2009-04-22 | 290 | 290 | 285 | 286 | 13,000 | 286 |
| 2009-04-21 | 289 | 290 | 288 | 289 | 5,700 | 289 |
| 2009-04-20 | 288 | 294 | 288 | 294 | 5,500 | 294 |
| 2009-04-17 | 296 | 297 | 288 | 288 | 4,500 | 288 |
| 2009-04-16 | 292 | 300 | 287 | 291 | 10,900 | 291 |
| 2009-04-15 | 296 | 302 | 290 | 290 | 18,000 | 290 |
| 2009-04-14 | 300 | 300 | 296 | 296 | 4,900 | 296 |
| 2009-04-13 | 303 | 304 | 295 | 298 | 10,000 | 298 |
| 2009-04-10 | 302 | 309 | 300 | 303 | 2,700 | 303 |
| 2009-04-09 | 297 | 302 | 296 | 299 | 6,700 | 299 |
| 2009-04-08 | 302 | 304 | 298 | 298 | 4,900 | 298 |
| 2009-04-07 | 307 | 308 | 300 | 301 | 18,400 | 301 |
| 2009-04-06 | 319 | 344 | 305 | 310 | 32,400 | 310 |
| 2009-04-03 | 330 | 330 | 315 | 321 | 4,600 | 321 |
| 2009-04-02 | 322 | 328 | 322 | 328 | 5,100 | 328 |
| 2009-04-01 | 330 | 330 | 315 | 317 | 9,300 | 317 |
| 2009-03-31 | 334 | 334 | 325 | 325 | 2,300 | 325 |
| 2009-03-30 | 341 | 346 | 325 | 337 | 7,000 | 337 |
| 2009-03-27 | 359 | 359 | 346 | 346 | 6,300 | 346 |
| 2009-03-26 | 358 | 371 | 354 | 356 | 4,600 | 356 |
| 2009-03-25 | 378 | 378 | 365 | 375 | 7,600 | 375 |
| 2009-03-24 | 350 | 373 | 345 | 366 | 8,800 | 366 |
| 2009-03-23 | 340 | 350 | 340 | 347 | 5,300 | 347 |
| 2009-03-19 | 348 | 348 | 335 | 339 | 4,500 | 339 |
| 2009-03-18 | 331 | 331 | 324 | 330 | 3,300 | 330 |
| 2009-03-17 | 334 | 334 | 316 | 326 | 4,600 | 326 |
| 2009-03-16 | 320 | 327 | 308 | 314 | 4,200 | 314 |
| 2009-03-13 | 288 | 303 | 288 | 302 | 12,500 | 302 |
| 2009-03-12 | 300 | 310 | 300 | 303 | 3,100 | 303 |
| 2009-03-11 | 292 | 309 | 292 | 300 | 1,500 | 300 |
| 2009-03-10 | 290 | 297 | 286 | 297 | 1,800 | 297 |
| 2009-03-09 | 294 | 304 | 288 | 295 | 4,200 | 295 |
| 2009-03-06 | 311 | 320 | 308 | 309 | 6,500 | 309 |
| 2009-03-05 | 298 | 315 | 297 | 312 | 9,000 | 312 |
| 2009-03-04 | 268 | 283 | 268 | 283 | 2,300 | 283 |
| 2009-03-03 | 266 | 267 | 265 | 267 | 2,500 | 267 |
| 2009-03-02 | 276 | 276 | 272 | 272 | 2,100 | 272 |
| 2009-02-27 | 281 | 281 | 255 | 275 | 9,000 | 275 |
| 2009-02-26 | 286 | 288 | 279 | 283 | 3,400 | 283 |
| 2009-02-25 | 289 | 289 | 285 | 287 | 6,800 | 287 |
| 2009-02-24 | 280 | 286 | 277 | 285 | 5,600 | 285 |
| 2009-02-23 | 278 | 287 | 278 | 286 | 1,800 | 286 |
| 2009-02-20 | 298 | 298 | 284 | 286 | 5,100 | 286 |
| 2009-02-19 | 286 | 286 | 279 | 283 | 2,100 | 283 |
| 2009-02-18 | 287 | 289 | 276 | 277 | 3,900 | 277 |
| 2009-02-17 | 286 | 294 | 284 | 287 | 2,000 | 287 |
| 2009-02-16 | 285 | 286 | 277 | 286 | 7,300 | 286 |
| 2009-02-13 | 281 | 284 | 276 | 284 | 4,600 | 284 |
| 2009-02-12 | 279 | 283 | 276 | 280 | 3,700 | 280 |
| 2009-02-10 | 293 | 293 | 284 | 284 | 4,100 | 284 |
| 2009-02-09 | 286 | 289 | 279 | 283 | 5,300 | 283 |
| 2009-02-06 | 285 | 285 | 282 | 284 | 4,600 | 284 |
| 2009-02-05 | 290 | 291 | 283 | 286 | 11,700 | 286 |
| 2009-02-04 | 289 | 295 | 284 | 285 | 4,600 | 285 |
| 2009-02-03 | 297 | 298 | 290 | 294 | 9,000 | 294 |
| 2009-02-02 | 319 | 321 | 274 | 295 | 55,400 | 295 |
| 2009-01-30 | 337 | 347 | 337 | 344 | 2,100 | 344 |
| 2009-01-29 | 332 | 342 | 332 | 342 | 3,100 | 342 |
| 2009-01-28 | 339 | 341 | 332 | 332 | 1,800 | 332 |
| 2009-01-27 | 340 | 340 | 332 | 334 | 1,900 | 334 |
| 2009-01-26 | 325 | 330 | 325 | 330 | 7,600 | 330 |
| 2009-01-23 | 319 | 330 | 317 | 328 | 4,700 | 328 |
| 2009-01-22 | 317 | 320 | 311 | 320 | 1,700 | 320 |
| 2009-01-21 | 301 | 317 | 301 | 317 | 3,900 | 317 |
| 2009-01-20 | 319 | 319 | 303 | 304 | 5,500 | 304 |
| 2009-01-19 | 308 | 313 | 306 | 309 | 5,900 | 309 |
| 2009-01-16 | 305 | 309 | 305 | 307 | 2,600 | 307 |
| 2009-01-15 | 319 | 324 | 305 | 305 | 6,600 | 305 |
| 2009-01-14 | 325 | 329 | 310 | 319 | 3,700 | 319 |
| 2009-01-13 | 340 | 341 | 323 | 323 | 3,500 | 323 |
| 2009-01-09 | 345 | 354 | 341 | 344 | 3,200 | 344 |
| 2009-01-08 | 349 | 349 | 341 | 348 | 1,800 | 348 |
| 2009-01-07 | 352 | 354 | 343 | 350 | 3,600 | 350 |
| 2009-01-06 | 353 | 353 | 349 | 350 | 4,000 | 350 |
| 2009-01-05 | 354 | 354 | 344 | 344 | 400 | 344 |
分割・併合履歴 ： [2002-03-26]1株→2株