9739 NSW(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 947 | 956 | 935 | 955 | 30,100 | 955 |
| 2015-12-29 | 897 | 940 | 891 | 935 | 32,600 | 935 |
| 2015-12-28 | 879 | 899 | 879 | 897 | 12,900 | 897 |
| 2015-12-25 | 898 | 898 | 875 | 878 | 32,500 | 878 |
| 2015-12-24 | 893 | 901 | 887 | 895 | 38,000 | 895 |
| 2015-12-22 | 888 | 899 | 885 | 891 | 15,900 | 891 |
| 2015-12-21 | 891 | 893 | 875 | 886 | 48,400 | 886 |
| 2015-12-18 | 914 | 924 | 894 | 896 | 40,100 | 896 |
| 2015-12-17 | 940 | 940 | 915 | 922 | 34,600 | 922 |
| 2015-12-16 | 914 | 914 | 900 | 905 | 15,200 | 905 |
| 2015-12-15 | 897 | 907 | 897 | 901 | 26,400 | 901 |
| 2015-12-14 | 905 | 913 | 897 | 906 | 24,700 | 906 |
| 2015-12-11 | 937 | 938 | 912 | 925 | 52,200 | 925 |
| 2015-12-10 | 936 | 954 | 930 | 930 | 29,200 | 930 |
| 2015-12-09 | 969 | 980 | 954 | 955 | 30,200 | 955 |
| 2015-12-08 | 972 | 991 | 962 | 984 | 56,900 | 984 |
| 2015-12-07 | 977 | 993 | 977 | 978 | 13,700 | 978 |
| 2015-12-04 | 978 | 988 | 961 | 972 | 42,500 | 972 |
| 2015-12-03 | 1,021 | 1,021 | 998 | 1,001 | 19,800 | 1,001 |
| 2015-12-02 | 1,015 | 1,023 | 992 | 1,012 | 15,900 | 1,012 |
| 2015-12-01 | 989 | 1,010 | 971 | 1,005 | 62,100 | 1,005 |
| 2015-11-30 | 970 | 989 | 970 | 986 | 12,800 | 986 |
| 2015-11-27 | 962 | 980 | 962 | 966 | 37,900 | 966 |
| 2015-11-26 | 963 | 970 | 961 | 962 | 10,400 | 962 |
| 2015-11-25 | 970 | 970 | 962 | 966 | 14,500 | 966 |
| 2015-11-24 | 955 | 973 | 955 | 966 | 28,500 | 966 |
| 2015-11-20 | 962 | 970 | 946 | 968 | 30,100 | 968 |
| 2015-11-19 | 971 | 988 | 963 | 972 | 23,600 | 972 |
| 2015-11-18 | 971 | 977 | 961 | 968 | 13,800 | 968 |
| 2015-11-17 | 960 | 974 | 958 | 971 | 20,200 | 971 |
| 2015-11-16 | 941 | 956 | 931 | 947 | 87,800 | 947 |
| 2015-11-13 | 965 | 976 | 958 | 962 | 32,700 | 962 |
| 2015-11-12 | 988 | 1,000 | 980 | 984 | 37,800 | 984 |
| 2015-11-11 | 964 | 1,000 | 964 | 998 | 90,800 | 998 |
| 2015-11-10 | 960 | 975 | 948 | 971 | 38,400 | 971 |
| 2015-11-09 | 958 | 972 | 937 | 968 | 48,500 | 968 |
| 2015-11-06 | 902 | 968 | 902 | 953 | 117,700 | 953 |
| 2015-11-05 | 860 | 921 | 840 | 910 | 64,700 | 910 |
| 2015-11-04 | 868 | 876 | 856 | 856 | 43,900 | 856 |
| 2015-11-02 | 862 | 885 | 862 | 866 | 30,300 | 866 |
| 2015-10-30 | 858 | 885 | 855 | 870 | 37,200 | 870 |
| 2015-10-29 | 865 | 882 | 852 | 858 | 50,900 | 858 |
| 2015-10-28 | 863 | 863 | 851 | 855 | 32,600 | 855 |
| 2015-10-27 | 880 | 880 | 858 | 862 | 43,700 | 862 |
| 2015-10-26 | 892 | 895 | 875 | 880 | 33,700 | 880 |
| 2015-10-23 | 914 | 918 | 876 | 885 | 73,900 | 885 |
| 2015-10-22 | 864 | 909 | 851 | 899 | 71,200 | 899 |
| 2015-10-21 | 831 | 872 | 829 | 857 | 41,600 | 857 |
| 2015-10-20 | 841 | 841 | 831 | 835 | 28,400 | 835 |
| 2015-10-19 | 848 | 853 | 834 | 841 | 38,900 | 841 |
| 2015-10-16 | 859 | 859 | 837 | 848 | 44,900 | 848 |
| 2015-10-15 | 841 | 864 | 833 | 845 | 40,100 | 845 |
| 2015-10-14 | 872 | 874 | 850 | 856 | 40,600 | 856 |
| 2015-10-13 | 876 | 879 | 863 | 869 | 40,000 | 869 |
| 2015-10-09 | 877 | 889 | 870 | 876 | 59,500 | 876 |
| 2015-10-08 | 889 | 896 | 872 | 879 | 53,400 | 879 |
| 2015-10-07 | 895 | 909 | 888 | 894 | 32,700 | 894 |
| 2015-10-06 | 900 | 923 | 888 | 895 | 43,700 | 895 |
| 2015-10-05 | 901 | 910 | 890 | 892 | 34,200 | 892 |
| 2015-10-02 | 900 | 910 | 893 | 903 | 23,700 | 903 |
| 2015-10-01 | 909 | 918 | 908 | 916 | 8,100 | 916 |
| 2015-09-30 | 907 | 918 | 897 | 900 | 53,800 | 900 |
| 2015-09-29 | 900 | 908 | 870 | 877 | 22,900 | 877 |
| 2015-09-28 | 920 | 936 | 910 | 913 | 19,300 | 913 |
| 2015-09-25 | 914 | 923 | 909 | 920 | 16,300 | 920 |
| 2015-09-24 | 930 | 930 | 909 | 909 | 22,100 | 909 |
| 2015-09-18 | 940 | 940 | 914 | 930 | 19,400 | 930 |
| 2015-09-17 | 915 | 945 | 915 | 942 | 21,000 | 942 |
| 2015-09-16 | 932 | 932 | 912 | 915 | 15,300 | 915 |
| 2015-09-15 | 900 | 948 | 900 | 924 | 24,000 | 924 |
| 2015-09-14 | 940 | 940 | 892 | 900 | 17,200 | 900 |
| 2015-09-11 | 955 | 966 | 929 | 931 | 30,800 | 931 |
| 2015-09-10 | 910 | 935 | 890 | 928 | 22,400 | 928 |
| 2015-09-09 | 903 | 917 | 887 | 914 | 25,200 | 914 |
| 2015-09-08 | 883 | 894 | 867 | 868 | 17,800 | 868 |
| 2015-09-07 | 887 | 901 | 868 | 882 | 25,000 | 882 |
| 2015-09-04 | 937 | 937 | 882 | 894 | 44,400 | 894 |
| 2015-09-03 | 937 | 949 | 921 | 922 | 36,400 | 922 |
| 2015-09-02 | 909 | 941 | 890 | 911 | 39,600 | 911 |
| 2015-09-01 | 1,001 | 1,002 | 932 | 932 | 40,300 | 932 |
| 2015-08-31 | 999 | 1,009 | 984 | 992 | 33,500 | 992 |
| 2015-08-28 | 998 | 998 | 970 | 988 | 34,300 | 988 |
| 2015-08-27 | 992 | 993 | 956 | 968 | 47,700 | 968 |
| 2015-08-26 | 900 | 943 | 894 | 932 | 74,900 | 932 |
| 2015-08-25 | 870 | 995 | 862 | 903 | 157,700 | 903 |
| 2015-08-24 | 985 | 990 | 923 | 924 | 130,100 | 924 |
| 2015-08-21 | 1,014 | 1,019 | 996 | 1,004 | 167,200 | 1,004 |
| 2015-08-20 | 1,065 | 1,065 | 1,033 | 1,050 | 33,300 | 1,050 |
| 2015-08-19 | 1,046 | 1,067 | 1,043 | 1,057 | 31,800 | 1,057 |
| 2015-08-18 | 1,028 | 1,080 | 1,028 | 1,061 | 33,600 | 1,061 |
| 2015-08-17 | 1,064 | 1,064 | 1,020 | 1,032 | 49,600 | 1,032 |
| 2015-08-14 | 1,060 | 1,078 | 1,047 | 1,059 | 32,900 | 1,059 |
| 2015-08-13 | 1,056 | 1,080 | 1,035 | 1,060 | 52,400 | 1,060 |
| 2015-08-12 | 1,110 | 1,116 | 1,060 | 1,067 | 55,500 | 1,067 |
| 2015-08-11 | 1,154 | 1,154 | 1,110 | 1,112 | 46,500 | 1,112 |
| 2015-08-10 | 1,120 | 1,127 | 1,104 | 1,126 | 36,900 | 1,126 |
| 2015-08-07 | 1,129 | 1,134 | 1,089 | 1,107 | 58,700 | 1,107 |
| 2015-08-06 | 1,151 | 1,153 | 1,122 | 1,135 | 44,700 | 1,135 |
| 2015-08-05 | 1,133 | 1,147 | 1,125 | 1,136 | 55,900 | 1,136 |
| 2015-08-04 | 1,126 | 1,142 | 1,121 | 1,129 | 96,300 | 1,129 |
| 2015-08-03 | 1,120 | 1,139 | 1,114 | 1,121 | 73,800 | 1,121 |
| 2015-07-31 | 1,155 | 1,155 | 1,109 | 1,125 | 111,100 | 1,125 |
| 2015-07-30 | 1,100 | 1,200 | 1,092 | 1,182 | 325,200 | 1,182 |
| 2015-07-29 | 1,035 | 1,095 | 1,023 | 1,090 | 289,200 | 1,090 |
| 2015-07-28 | 1,034 | 1,054 | 1,014 | 1,037 | 422,700 | 1,037 |
| 2015-07-27 | 1,219 | 1,247 | 1,176 | 1,184 | 95,700 | 1,184 |
| 2015-07-24 | 1,281 | 1,289 | 1,203 | 1,249 | 120,800 | 1,249 |
| 2015-07-23 | 1,249 | 1,295 | 1,243 | 1,282 | 188,300 | 1,282 |
| 2015-07-22 | 1,180 | 1,248 | 1,178 | 1,228 | 119,000 | 1,228 |
| 2015-07-21 | 1,190 | 1,219 | 1,183 | 1,190 | 99,000 | 1,190 |
| 2015-07-17 | 1,175 | 1,193 | 1,161 | 1,178 | 88,400 | 1,178 |
| 2015-07-16 | 1,140 | 1,184 | 1,138 | 1,155 | 148,400 | 1,155 |
| 2015-07-15 | 1,129 | 1,139 | 1,107 | 1,125 | 60,100 | 1,125 |
| 2015-07-14 | 1,125 | 1,148 | 1,122 | 1,129 | 129,400 | 1,129 |
| 2015-07-13 | 1,093 | 1,110 | 1,065 | 1,103 | 100,200 | 1,103 |
| 2015-07-10 | 1,063 | 1,083 | 1,043 | 1,063 | 91,600 | 1,063 |
| 2015-07-09 | 991 | 1,051 | 956 | 1,035 | 205,400 | 1,035 |
| 2015-07-08 | 1,105 | 1,130 | 1,031 | 1,049 | 154,600 | 1,049 |
| 2015-07-07 | 1,026 | 1,098 | 1,026 | 1,084 | 116,900 | 1,084 |
| 2015-07-06 | 1,031 | 1,049 | 1,013 | 1,016 | 63,800 | 1,016 |
| 2015-07-03 | 1,068 | 1,069 | 1,049 | 1,058 | 39,200 | 1,058 |
| 2015-07-02 | 1,069 | 1,092 | 1,059 | 1,070 | 105,600 | 1,070 |
| 2015-07-01 | 1,025 | 1,049 | 995 | 1,044 | 60,900 | 1,044 |
| 2015-06-30 | 990 | 1,019 | 990 | 1,015 | 73,100 | 1,015 |
| 2015-06-29 | 999 | 1,032 | 991 | 999 | 120,000 | 999 |
| 2015-06-26 | 1,033 | 1,065 | 1,028 | 1,049 | 101,800 | 1,049 |
| 2015-06-25 | 1,018 | 1,068 | 1,018 | 1,038 | 200,200 | 1,038 |
| 2015-06-24 | 1,000 | 1,017 | 983 | 1,012 | 111,700 | 1,012 |
| 2015-06-23 | 945 | 1,012 | 944 | 1,008 | 177,300 | 1,008 |
| 2015-06-22 | 960 | 961 | 939 | 949 | 29,200 | 949 |
| 2015-06-19 | 939 | 969 | 937 | 960 | 44,300 | 960 |
| 2015-06-18 | 942 | 947 | 922 | 925 | 40,400 | 925 |
| 2015-06-17 | 960 | 964 | 923 | 940 | 50,900 | 940 |
| 2015-06-16 | 967 | 977 | 957 | 958 | 52,000 | 958 |
| 2015-06-15 | 955 | 970 | 955 | 967 | 51,900 | 967 |
| 2015-06-12 | 953 | 964 | 950 | 959 | 57,300 | 959 |
| 2015-06-11 | 932 | 970 | 932 | 952 | 36,900 | 952 |
| 2015-06-10 | 940 | 944 | 926 | 928 | 38,800 | 928 |
| 2015-06-09 | 940 | 960 | 940 | 944 | 48,200 | 944 |
| 2015-06-08 | 957 | 958 | 943 | 948 | 43,000 | 948 |
| 2015-06-05 | 958 | 961 | 935 | 958 | 53,000 | 958 |
| 2015-06-04 | 965 | 983 | 951 | 964 | 55,000 | 964 |
| 2015-06-03 | 972 | 980 | 944 | 953 | 61,300 | 953 |
| 2015-06-02 | 946 | 980 | 944 | 969 | 62,900 | 969 |
| 2015-06-01 | 945 | 955 | 932 | 948 | 20,100 | 948 |
| 2015-05-29 | 936 | 950 | 931 | 944 | 48,700 | 944 |
| 2015-05-28 | 950 | 956 | 923 | 924 | 40,500 | 924 |
| 2015-05-27 | 919 | 945 | 905 | 945 | 63,800 | 945 |
| 2015-05-26 | 913 | 922 | 902 | 914 | 27,000 | 914 |
| 2015-05-25 | 925 | 935 | 910 | 922 | 32,600 | 922 |
| 2015-05-22 | 939 | 942 | 908 | 927 | 48,800 | 927 |
| 2015-05-21 | 964 | 966 | 926 | 937 | 74,700 | 937 |
| 2015-05-20 | 930 | 966 | 921 | 964 | 113,700 | 964 |
| 2015-05-19 | 944 | 944 | 925 | 932 | 36,900 | 932 |
| 2015-05-18 | 941 | 958 | 926 | 935 | 73,400 | 935 |
| 2015-05-15 | 918 | 948 | 915 | 942 | 109,100 | 942 |
| 2015-05-14 | 900 | 926 | 885 | 903 | 74,700 | 903 |
| 2015-05-13 | 895 | 915 | 885 | 910 | 96,300 | 910 |
| 2015-05-12 | 908 | 948 | 827 | 878 | 239,800 | 878 |
| 2015-05-11 | 878 | 910 | 867 | 905 | 140,500 | 905 |
| 2015-05-08 | 850 | 880 | 830 | 864 | 139,000 | 864 |
| 2015-05-07 | 826 | 842 | 826 | 828 | 37,300 | 828 |
| 2015-05-01 | 844 | 850 | 836 | 840 | 46,100 | 840 |
| 2015-04-30 | 863 | 863 | 850 | 853 | 49,400 | 853 |
| 2015-04-28 | 873 | 880 | 865 | 870 | 42,400 | 870 |
| 2015-04-27 | 878 | 887 | 871 | 874 | 35,600 | 874 |
| 2015-04-24 | 882 | 883 | 875 | 881 | 21,700 | 881 |
| 2015-04-23 | 887 | 908 | 874 | 878 | 72,000 | 878 |
| 2015-04-22 | 868 | 880 | 866 | 879 | 40,100 | 879 |
| 2015-04-21 | 873 | 878 | 870 | 871 | 32,400 | 871 |
| 2015-04-20 | 870 | 878 | 870 | 872 | 20,000 | 872 |
| 2015-04-17 | 880 | 884 | 870 | 876 | 34,400 | 876 |
| 2015-04-16 | 889 | 889 | 876 | 880 | 28,600 | 880 |
| 2015-04-15 | 888 | 888 | 877 | 882 | 13,600 | 882 |
| 2015-04-14 | 873 | 890 | 872 | 878 | 37,200 | 878 |
| 2015-04-13 | 878 | 878 | 870 | 871 | 14,700 | 871 |
| 2015-04-10 | 879 | 879 | 870 | 873 | 14,200 | 873 |
| 2015-04-09 | 884 | 884 | 873 | 874 | 30,500 | 874 |
| 2015-04-08 | 881 | 889 | 881 | 881 | 28,800 | 881 |
| 2015-04-07 | 905 | 905 | 881 | 887 | 48,600 | 887 |
| 2015-04-06 | 882 | 897 | 876 | 892 | 41,800 | 892 |
| 2015-04-03 | 883 | 883 | 872 | 878 | 15,200 | 878 |
| 2015-04-02 | 869 | 883 | 869 | 875 | 31,300 | 875 |
| 2015-04-01 | 869 | 871 | 861 | 867 | 30,400 | 867 |
| 2015-03-31 | 871 | 883 | 867 | 871 | 36,100 | 871 |
| 2015-03-30 | 883 | 883 | 862 | 869 | 35,100 | 869 |
| 2015-03-27 | 863 | 895 | 862 | 871 | 36,500 | 871 |
| 2015-03-26 | 871 | 882 | 868 | 869 | 64,300 | 869 |
| 2015-03-25 | 904 | 905 | 881 | 886 | 87,700 | 886 |
| 2015-03-24 | 914 | 914 | 895 | 903 | 46,300 | 903 |
| 2015-03-23 | 927 | 928 | 911 | 916 | 37,900 | 916 |
| 2015-03-20 | 935 | 941 | 922 | 931 | 36,400 | 931 |
| 2015-03-19 | 956 | 962 | 925 | 929 | 69,100 | 929 |
| 2015-03-18 | 918 | 955 | 912 | 944 | 91,100 | 944 |
| 2015-03-17 | 874 | 937 | 872 | 910 | 118,100 | 910 |
| 2015-03-16 | 888 | 892 | 870 | 879 | 76,600 | 879 |
| 2015-03-13 | 872 | 884 | 865 | 878 | 60,600 | 878 |
| 2015-03-12 | 882 | 888 | 862 | 868 | 37,600 | 868 |
| 2015-03-11 | 860 | 896 | 860 | 875 | 48,700 | 875 |
| 2015-03-10 | 893 | 897 | 863 | 870 | 76,300 | 870 |
| 2015-03-09 | 905 | 907 | 890 | 893 | 69,100 | 893 |
| 2015-03-06 | 917 | 922 | 903 | 911 | 87,400 | 911 |
| 2015-03-05 | 930 | 931 | 911 | 916 | 47,800 | 916 |
| 2015-03-04 | 945 | 948 | 921 | 932 | 59,500 | 932 |
| 2015-03-03 | 950 | 958 | 936 | 954 | 46,500 | 954 |
| 2015-03-02 | 935 | 975 | 934 | 957 | 97,700 | 957 |
| 2015-02-27 | 919 | 946 | 918 | 923 | 36,600 | 923 |
| 2015-02-26 | 933 | 935 | 910 | 928 | 69,500 | 928 |
| 2015-02-25 | 980 | 987 | 937 | 940 | 76,700 | 940 |
| 2015-02-24 | 944 | 989 | 940 | 975 | 114,600 | 975 |
| 2015-02-23 | 947 | 955 | 929 | 937 | 106,300 | 937 |
| 2015-02-20 | 935 | 937 | 911 | 912 | 60,700 | 912 |
| 2015-02-19 | 937 | 940 | 921 | 930 | 62,400 | 930 |
| 2015-02-18 | 915 | 944 | 909 | 937 | 63,300 | 937 |
| 2015-02-17 | 920 | 920 | 891 | 905 | 75,600 | 905 |
| 2015-02-16 | 910 | 937 | 909 | 915 | 97,100 | 915 |
| 2015-02-13 | 920 | 927 | 883 | 899 | 135,700 | 899 |
| 2015-02-12 | 969 | 976 | 915 | 930 | 135,300 | 930 |
| 2015-02-10 | 966 | 984 | 954 | 959 | 60,200 | 959 |
| 2015-02-09 | 986 | 993 | 963 | 975 | 130,200 | 975 |
| 2015-02-06 | 925 | 982 | 915 | 972 | 297,000 | 972 |
| 2015-02-05 | 902 | 945 | 876 | 902 | 177,200 | 902 |
| 2015-02-04 | 925 | 941 | 910 | 911 | 56,100 | 911 |
| 2015-02-03 | 965 | 980 | 891 | 911 | 203,500 | 911 |
| 2015-02-02 | 953 | 985 | 925 | 962 | 153,500 | 962 |
| 2015-01-30 | 951 | 968 | 918 | 944 | 317,400 | 944 |
| 2015-01-29 | 988 | 1,006 | 970 | 998 | 126,900 | 998 |
| 2015-01-28 | 1,007 | 1,024 | 986 | 998 | 127,700 | 998 |
| 2015-01-27 | 1,045 | 1,100 | 1,009 | 1,017 | 223,200 | 1,017 |
| 2015-01-26 | 1,050 | 1,093 | 1,042 | 1,062 | 232,000 | 1,062 |
| 2015-01-23 | 1,000 | 1,120 | 971 | 1,101 | 744,800 | 1,101 |
| 2015-01-22 | 978 | 1,036 | 951 | 991 | 268,500 | 991 |
| 2015-01-21 | 1,012 | 1,057 | 932 | 958 | 735,000 | 958 |
| 2015-01-20 | 859 | 1,007 | 858 | 1,007 | 263,200 | 1,007 |
| 2015-01-19 | 850 | 868 | 845 | 857 | 60,200 | 857 |
| 2015-01-16 | 825 | 849 | 816 | 838 | 56,800 | 838 |
| 2015-01-15 | 843 | 850 | 820 | 822 | 74,100 | 822 |
| 2015-01-14 | 850 | 878 | 841 | 843 | 89,900 | 843 |
| 2015-01-13 | 902 | 902 | 846 | 865 | 88,200 | 865 |
| 2015-01-09 | 928 | 945 | 906 | 909 | 89,200 | 909 |
| 2015-01-08 | 916 | 950 | 895 | 918 | 118,600 | 918 |
| 2015-01-07 | 897 | 917 | 893 | 898 | 61,800 | 898 |
| 2015-01-06 | 887 | 913 | 871 | 897 | 113,600 | 897 |
| 2015-01-05 | 908 | 961 | 907 | 908 | 139,000 | 908 |
分割・併合履歴 ： [2002-03-26]1株→2株