9739 NSW(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	384	384	353	372	24,400	372
2010-12-29	386	390	380	381	15,000	381
2010-12-28	380	398	380	386	22,400	386
2010-12-27	409	409	380	384	47,200	384
2010-12-24	380	380	368	377	30,700	377
2010-12-22	370	378	364	378	28,100	378
2010-12-21	361	368	361	361	24,400	361
2010-12-20	363	370	350	355	47,800	355
2010-12-17	357	370	354	357	33,700	357
2010-12-16	349	357	348	356	38,000	356
2010-12-15	352	361	352	353	49,900	353
2010-12-14	342	356	342	355	86,100	355
2010-12-13	334	342	328	341	96,600	341
2010-12-10	313	320	311	320	51,900	320
2010-12-09	310	316	309	311	54,800	311
2010-12-08	304	312	304	308	54,000	308
2010-12-07	302	307	300	304	65,600	304
2010-12-06	300	305	300	302	49,600	302
2010-12-03	302	309	300	301	45,800	301
2010-12-02	306	306	300	302	47,600	302
2010-12-01	302	305	301	302	19,300	302
2010-11-30	305	310	304	304	16,200	304
2010-11-29	306	308	305	305	10,700	305
2010-11-26	304	310	303	306	14,500	306
2010-11-25	306	310	299	303	70,700	303
2010-11-24	311	311	303	307	19,400	307
2010-11-22	310	312	303	307	18,700	307
2010-11-19	311	313	307	310	29,000	310
2010-11-18	314	320	306	310	12,400	310
2010-11-17	308	317	308	314	4,700	314
2010-11-16	320	320	313	313	3,400	313
2010-11-15	318	318	316	316	1,600	316
2010-11-12	319	319	314	319	3,300	319
2010-11-11	310	317	307	316	5,400	316
2010-11-10	306	312	306	310	8,900	310
2010-11-09	311	314	306	314	4,800	314
2010-11-08	306	315	306	315	1,700	315
2010-11-05	308	316	306	306	5,000	306
2010-11-04	300	306	298	303	3,700	303
2010-11-02	306	306	298	301	3,500	301
2010-11-01	304	305	304	304	3,400	304
2010-10-29	305	307	304	304	4,000	304
2010-10-28	306	310	305	308	9,900	308
2010-10-27	306	308	306	307	3,300	307
2010-10-26	306	317	305	307	3,100	307
2010-10-25	305	306	304	305	7,600	305
2010-10-22	302	308	298	304	6,600	304
2010-10-21	301	301	291	298	5,200	298
2010-10-20	301	306	300	300	6,700	300
2010-10-19	307	309	306	306	4,400	306
2010-10-18	301	315	301	307	3,300	307
2010-10-15	302	302	300	300	8,300	300
2010-10-14	307	310	300	300	6,800	300
2010-10-13	309	315	306	306	2,100	306
2010-10-12	335	335	314	314	4,300	314
2010-10-08	335	335	327	327	3,200	327
2010-10-07	332	335	324	335	6,900	335
2010-10-06	330	333	326	333	3,500	333
2010-10-05	323	330	321	330	3,900	330
2010-10-04	323	331	322	325	4,000	325
2010-10-01	321	337	321	325	4,900	325
2010-09-30	344	345	327	327	7,900	327
2010-09-29	328	344	328	340	10,900	340
2010-09-28	330	330	325	328	4,800	328
2010-09-27	335	335	329	335	11,500	335
2010-09-24	328	340	328	332	15,700	332
2010-09-22	326	332	324	330	4,600	330
2010-09-21	339	339	326	326	10,900	326
2010-09-17	325	325	323	323	9,300	323
2010-09-16	326	326	316	325	2,900	325
2010-09-15	314	321	314	316	5,700	316
2010-09-14	311	316	303	314	10,900	314
2010-09-13	315	316	310	311	6,000	311
2010-09-10	324	324	313	313	10,800	313
2010-09-09	313	320	312	316	2,700	316
2010-09-08	310	313	307	313	3,100	313
2010-09-07	311	315	310	310	3,200	310
2010-09-06	313	320	313	319	5,000	319
2010-09-03	320	323	313	313	5,900	313
2010-09-02	321	323	318	318	7,600	318
2010-09-01	316	320	312	320	18,200	320
2010-08-31	328	336	317	336	7,100	336
2010-08-30	315	338	315	328	10,100	328
2010-08-27	300	314	300	314	3,500	314
2010-08-26	303	313	300	308	2,800	308
2010-08-25	300	310	300	310	7,700	310
2010-08-24	300	308	300	308	4,100	308
2010-08-23	309	309	299	300	3,800	300
2010-08-20	316	316	300	302	7,000	302
2010-08-19	312	319	310	316	3,300	316
2010-08-18	315	315	305	312	7,000	312
2010-08-17	301	316	297	316	5,200	316
2010-08-16	305	309	301	305	4,600	305
2010-08-13	304	308	303	304	2,900	304
2010-08-12	310	313	295	301	6,300	301
2010-08-11	318	319	307	312	8,000	312
2010-08-10	330	330	320	320	3,600	320
2010-08-09	324	330	323	330	4,100	330
2010-08-06	319	328	319	326	3,100	326
2010-08-05	319	327	319	323	3,800	323
2010-08-04	327	327	320	320	3,200	320
2010-08-03	331	331	321	328	11,400	328
2010-08-02	334	334	325	329	17,200	329
2010-07-30	330	335	318	328	105,300	328
2010-07-29	364	378	360	362	11,800	362
2010-07-28	365	379	365	366	5,100	366
2010-07-27	363	370	363	365	3,300	365
2010-07-26	378	385	371	371	12,400	371
2010-07-23	363	379	363	379	7,700	379
2010-07-22	360	364	359	360	3,100	360
2010-07-21	363	364	359	360	2,300	360
2010-07-20	350	362	346	362	3,200	362
2010-07-16	362	362	353	354	2,800	354
2010-07-15	357	357	352	354	2,300	354
2010-07-14	360	374	356	365	2,800	365
2010-07-13	369	370	360	360	3,700	360
2010-07-12	361	366	355	364	1,600	364
2010-07-09	357	366	350	361	8,800	361
2010-07-08	360	368	357	358	3,300	358
2010-07-07	361	365	360	360	4,700	360
2010-07-06	363	372	363	365	2,200	365
2010-07-05	370	380	360	360	6,400	360
2010-07-02	360	366	360	360	4,100	360
2010-07-01	363	363	357	357	2,000	357
2010-06-30	360	368	360	363	4,100	363
2010-06-29	361	370	361	368	1,300	368
2010-06-28	370	372	368	369	4,400	369
2010-06-25	366	378	366	378	11,100	378
2010-06-24	374	380	370	379	4,400	379
2010-06-23	379	385	370	385	4,900	385
2010-06-22	379	386	377	381	4,200	381
2010-06-21	386	387	383	386	11,400	386
2010-06-18	368	385	368	378	11,400	378
2010-06-17	374	389	367	373	8,700	373
2010-06-16	370	371	369	370	4,100	370
2010-06-15	362	367	356	367	2,700	367
2010-06-14	368	376	360	376	1,900	376
2010-06-11	363	369	355	355	12,900	355
2010-06-10	368	376	349	358	4,000	358
2010-06-09	362	365	350	363	7,100	363
2010-06-08	351	357	350	357	2,300	357
2010-06-07	350	360	350	355	5,400	355
2010-06-04	362	367	362	363	4,200	363
2010-06-03	366	368	363	366	6,400	366
2010-06-02	373	373	359	366	5,100	366
2010-06-01	369	375	365	375	7,100	375
2010-05-31	364	380	364	374	9,500	374
2010-05-28	377	377	364	364	11,500	364
2010-05-27	363	377	363	369	7,600	369
2010-05-26	373	373	360	363	12,700	363
2010-05-25	394	394	372	378	10,000	378
2010-05-24	371	409	366	398	17,100	398
2010-05-21	351	368	351	366	14,600	366
2010-05-20	384	386	372	375	6,200	375
2010-05-19	389	389	363	386	15,700	386
2010-05-18	384	397	369	381	19,700	381
2010-05-17	399	401	384	384	13,900	384
2010-05-14	400	415	391	415	11,200	415
2010-05-13	425	432	401	405	24,700	405
2010-05-12	389	420	380	420	50,000	420
2010-05-11	374	380	360	379	15,500	379
2010-05-10	342	365	334	365	12,100	365
2010-05-07	350	351	336	349	6,400	349
2010-05-06	373	373	361	364	9,500	364
2010-04-30	384	389	377	386	5,700	386
2010-04-28	371	385	370	376	22,100	376
2010-04-27	396	397	367	367	21,700	367
2010-04-26	401	410	401	403	12,100	403
2010-04-23	394	405	394	403	6,800	403
2010-04-22	409	409	391	402	8,200	402
2010-04-21	415	415	401	401	12,900	401
2010-04-20	402	413	393	394	10,900	394
2010-04-19	382	405	382	391	8,800	391
2010-04-16	420	420	384	387	14,600	387
2010-04-15	405	415	405	415	32,400	415
2010-04-14	385	400	379	400	14,000	400
2010-04-13	376	388	375	381	21,600	381
2010-04-12	366	374	366	374	14,900	374
2010-04-09	360	365	337	365	6,800	365
2010-04-08	365	372	336	365	14,800	365
2010-04-07	359	362	348	348	12,000	348
2010-04-06	349	362	341	359	10,500	359
2010-04-05	351	357	344	348	10,000	348
2010-04-02	345	363	341	351	15,700	351
2010-04-01	327	337	323	337	4,700	337
2010-03-31	328	334	320	327	13,900	327
2010-03-30	310	334	309	328	7,100	328
2010-03-29	309	309	302	308	2,000	308
2010-03-26	307	313	300	313	6,700	313
2010-03-25	309	310	299	299	11,700	299
2010-03-24	308	308	303	308	5,800	308
2010-03-23	298	301	298	301	3,800	301
2010-03-19	300	300	298	300	3,500	300
2010-03-18	299	306	297	299	4,100	299
2010-03-17	300	300	293	300	2,800	300
2010-03-16	299	300	292	300	3,800	300
2010-03-15	297	298	293	298	2,100	298
2010-03-12	298	298	281	297	15,000	297
2010-03-11	286	291	280	291	2,900	291
2010-03-10	281	288	278	278	3,600	278
2010-03-09	282	285	280	280	2,500	280
2010-03-08	278	287	278	287	2,600	287
2010-03-05	283	285	278	278	3,300	278
2010-03-04	277	277	276	276	1,700	276
2010-03-03	283	283	276	278	2,900	278
2010-03-02	276	283	273	283	3,000	283
2010-03-01	283	283	276	276	3,800	276
2010-02-26	273	280	273	280	1,100	280
2010-02-25	278	281	272	281	12,100	281
2010-02-24	286	287	282	286	5,000	286
2010-02-23	286	286	277	285	3,300	285
2010-02-22	271	284	271	284	3,800	284
2010-02-19	273	276	271	272	3,900	272
2010-02-18	272	287	272	279	2,400	279
2010-02-17	283	283	274	278	2,500	278
2010-02-16	270	270	269	269	1,400	269
2010-02-15	268	277	268	270	1,300	270
2010-02-12	270	276	267	267	2,200	267
2010-02-10	271	271	267	267	7,400	267
2010-02-09	270	276	270	270	2,500	270
2010-02-08	273	273	272	272	1,600	272
2010-02-05	273	277	272	272	3,500	272
2010-02-04	277	283	277	280	2,100	280
2010-02-03	287	288	281	284	6,000	284
2010-02-02	281	289	277	281	7,200	281
2010-02-01	284	288	281	288	4,700	288
2010-01-29	293	293	281	282	4,200	282
2010-01-28	290	294	285	294	2,700	294
2010-01-27	298	298	285	285	2,400	285
2010-01-26	294	297	290	290	3,000	290
2010-01-25	307	307	284	289	24,000	289
2010-01-22	292	300	292	300	4,000	300
2010-01-21	294	300	293	295	5,200	295
2010-01-20	296	298	295	298	3,600	298
2010-01-19	297	299	295	299	3,900	299
2010-01-18	295	298	295	297	2,300	297
2010-01-15	296	298	294	297	4,300	297
2010-01-14	292	297	292	296	1,600	296
2010-01-13	297	300	293	293	4,500	293
2010-01-12	290	297	290	297	2,500	297
2010-01-08	293	295	292	295	2,200	295
2010-01-07	292	293	290	293	1,300	293
2010-01-06	296	296	281	291	9,100	291
2010-01-05	297	297	295	296	2,900	296
2010-01-04	296	297	295	297	1,400	297

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