1. HOME >
  2. 株価時系列 >
  3. 9739 >
  4. 2016年

9739 NSW(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4191,4351,4071,42944,7001,429
2016-12-291,4541,4541,4041,41854,4001,418
2016-12-281,4101,4431,4101,43829,4001,438
2016-12-271,4171,4301,4051,41263,0001,412
2016-12-261,4001,4261,3931,42136,1001,421
2016-12-221,4061,4171,3981,41526,6001,415
2016-12-211,4541,4601,4161,42661,1001,426
2016-12-201,3861,4581,3671,441124,8001,441
2016-12-191,4721,4721,3951,40298,1001,402
2016-12-161,4501,5071,4411,472308,0001,472
2016-12-151,4381,4471,4111,42452,7001,424
2016-12-141,4421,4491,4151,44649,7001,446
2016-12-131,3911,4491,3881,44262,1001,442
2016-12-121,4181,4211,3821,40849,2001,408
2016-12-091,3501,4201,3391,41793,1001,417
2016-12-081,3661,3661,3311,34748,4001,347
2016-12-071,3851,3861,3501,35761,1001,357
2016-12-061,4031,4031,3831,38531,6001,385
2016-12-051,4151,4211,3881,40446,3001,404
2016-12-021,4571,4621,4111,42371,1001,423
2016-12-011,4901,4901,4461,46081,6001,460
2016-11-301,4561,4881,4561,48545,6001,485
2016-11-291,4891,4991,4531,46941,9001,469
2016-11-281,4361,4931,4361,49242,2001,492
2016-11-251,4751,4771,4341,44841,4001,448
2016-11-241,4861,4941,4641,48140,4001,481
2016-11-221,4921,4921,4561,48759,7001,487
2016-11-211,5101,5131,4881,50340,8001,503
2016-11-181,5401,5481,4951,49851,9001,498
2016-11-171,4901,5301,4901,52741,0001,527
2016-11-161,4891,5081,4701,50440,5001,504
2016-11-151,4501,4921,4471,47682,4001,476
2016-11-141,4431,4541,3761,436167,8001,436
2016-11-111,5291,5291,4251,456122,4001,456
2016-11-101,5191,5431,5021,52962,4001,529
2016-11-091,5091,5211,4061,459178,8001,459
2016-11-081,5361,5491,5061,50844,3001,508
2016-11-071,5591,5901,5311,54246,1001,542
2016-11-041,5151,5511,4901,544102,3001,544
2016-11-021,6581,6691,5451,555132,9001,555
2016-11-011,6361,6661,6031,65966,0001,659
2016-10-311,6251,6781,6191,62663,2001,626
2016-10-281,6261,6621,6011,625110,0001,625
2016-10-271,6541,6621,6101,63786,4001,637
2016-10-261,6001,6891,5771,672163,7001,672
2016-10-251,7001,7101,6071,620205,8001,620
2016-10-241,7341,7391,6881,718121,9001,718
2016-10-211,7861,7881,7151,723171,5001,723
2016-10-201,8161,8681,8101,81397,7001,813
2016-10-191,8281,8391,7901,819100,5001,819
2016-10-171,7601,8091,7461,754149,8001,754
2016-10-131,7161,7881,7161,771109,8001,771
2016-10-121,6911,7601,6771,707111,0001,707
2016-10-111,7451,7511,7001,713180,3001,713
2016-10-071,7911,7911,7431,763154,1001,763
2016-10-061,8281,8451,8041,81761,7001,817
2016-10-051,8171,8321,7891,82777,4001,827
2016-10-041,8501,8621,7961,811108,5001,811
2016-10-031,8491,8801,8121,831242,6001,831
2016-09-301,7251,8031,7031,789238,2001,789
2016-09-291,7601,7601,7271,739156,2001,739
2016-09-281,6241,7471,6111,735264,4001,735
2016-09-271,6601,6751,6131,644210,0001,644
2016-09-261,6611,7071,6401,700128,3001,700
2016-09-231,6731,7201,6541,661137,1001,661
2016-09-211,6551,6781,6231,67298,4001,672
2016-09-201,5691,7211,5691,682184,3001,682
2016-09-161,6001,6481,5451,625147,5001,625
2016-09-151,6611,6641,5921,625226,4001,625
2016-09-141,6651,7131,6521,661126,2001,661
2016-09-131,7301,7341,6551,685173,4001,685
2016-09-121,7071,7561,6841,707231,6001,707
2016-09-091,6691,8061,6681,738504,1001,738
2016-09-081,6351,6951,6031,645248,5001,645
2016-09-071,5601,6521,5351,646263,8001,646
2016-09-061,5501,5641,5071,537105,3001,537
2016-09-051,5951,5961,5251,535167,1001,535
2016-09-021,5201,5881,4721,579192,1001,579
2016-09-011,5501,5751,5041,518150,6001,518
2016-08-311,5401,6201,5031,579180,9001,579
2016-08-301,5451,6431,5341,555262,4001,555
2016-08-291,5781,5811,5181,544248,0001,544
2016-08-261,4511,5691,4311,533391,6001,533
2016-08-251,4701,4841,4241,431117,1001,431
2016-08-241,5301,5321,4231,441266,3001,441
2016-08-231,4101,5221,3901,459471,6001,459
2016-08-221,3231,4071,3121,380205,2001,380
2016-08-191,3331,3331,2891,31180,9001,311
2016-08-181,2961,3691,2861,333162,0001,333
2016-08-171,3211,3781,2931,304107,9001,304
2016-08-161,3901,3901,2981,317146,9001,317
2016-08-151,2391,3751,2391,363256,9001,363
2016-08-121,2561,2721,2261,23242,8001,232
2016-08-101,2501,2561,2251,23850,2001,238
2016-08-091,2821,2971,2271,267102,2001,267
2016-08-081,2291,3171,2231,305173,0001,305
2016-08-051,2261,2451,1671,18361,0001,183
2016-08-041,2431,2581,2171,21777,2001,217
2016-08-031,2941,2941,2251,27058,0001,270
2016-08-021,2651,3201,2551,28783,3001,287
2016-08-011,2471,2691,2081,26572,1001,265
2016-07-291,2541,2581,2111,24358,1001,243
2016-07-281,2411,2571,2251,24557,4001,245
2016-07-271,2801,3141,2181,236172,8001,236
2016-07-261,2441,2751,1091,251242,0001,251
2016-07-251,2281,2381,1521,214145,5001,214
2016-07-221,2651,2861,2311,25899,7001,258
2016-07-211,2301,2921,1901,286161,9001,286
2016-07-201,2501,2501,1781,209129,1001,209
2016-07-191,2031,2551,1501,227450,8001,227
2016-07-151,1531,1531,1011,12533,4001,125
2016-07-141,1361,1591,1361,15175,0001,151
2016-07-131,1491,1491,1321,13839,7001,138
2016-07-121,1101,1481,1001,14473,0001,144
2016-07-111,0391,0761,0391,06921,7001,069
2016-07-081,0451,0531,0131,02142,7001,021
2016-07-071,0711,0711,0421,04520,6001,045
2016-07-061,0731,0921,0641,08717,8001,087
2016-07-051,0981,1041,0611,09724,7001,097
2016-07-041,0681,1001,0591,09854,9001,098
2016-07-011,0431,0951,0391,08859,1001,088
2016-06-301,0351,0531,0151,04344,8001,043
2016-06-291,0131,0501,0031,03350,5001,033
2016-06-281,0381,0381,0011,02252,7001,022
2016-06-279501,0469271,03970,9001,039
2016-06-241,0191,03490395184,700951
2016-06-239891,0289881,01846,3001,018
2016-06-221,0201,0209861,00128,6001,001
2016-06-211,0341,0401,0181,02029,5001,020
2016-06-201,0201,0411,0201,03460,7001,034
2016-06-179791,0269761,02372,9001,023
2016-06-1699899894096662,300966
2016-06-151,0071,01397898861,600988
2016-06-141,0001,0249701,017101,1001,017
2016-06-131,0731,0739961,004100,7001,004
2016-06-101,1251,1281,0801,10072,0001,100
2016-06-091,1291,1381,1271,13335,5001,133
2016-06-081,1491,1491,1221,14551,2001,145
2016-06-071,1501,1521,1381,14961,0001,149
2016-06-061,1301,1511,1281,14696,6001,146
2016-06-031,1431,1511,1081,144314,3001,144
2016-06-021,1391,1971,1141,180124,7001,180
2016-06-011,1051,1141,0601,10968,7001,109
2016-05-311,1281,1281,1021,11228,1001,112
2016-05-301,1391,1391,1201,13341,9001,133
2016-05-271,1201,1501,1111,14731,4001,147
2016-05-261,1491,1551,1161,12026,7001,120
2016-05-251,1451,1551,1271,14429,3001,144
2016-05-241,1381,1451,1301,14113,7001,141
2016-05-231,1341,1461,0981,14418,7001,144
2016-05-201,0971,1351,0771,13451,7001,134
2016-05-191,0841,0991,0811,09923,1001,099
2016-05-181,0841,0941,0571,08723,5001,087
2016-05-171,0371,0871,0371,08320,7001,083
2016-05-161,0661,0801,0221,03520,9001,035
2016-05-131,0901,0901,0101,07648,6001,076
2016-05-121,1251,1251,0741,09544,5001,095
2016-05-111,0801,1271,0581,125103,7001,125
2016-05-101,0471,0731,0401,05824,4001,058
2016-05-091,0931,0961,0481,06040,2001,060
2016-05-061,0061,0809971,07368,6001,073
2016-05-029291,0089221,00646,9001,006
2016-04-2897999193595241,200952
2016-04-2798998993698139,100981
2016-04-261,0051,0269891,00037,8001,000
2016-04-251,0281,0281,0071,01620,5001,016
2016-04-221,0291,0291,0051,02615,6001,026
2016-04-211,0101,0251,0031,02123,5001,021
2016-04-201,0201,0361,0011,00126,6001,001
2016-04-191,0201,0301,0131,02029,9001,020
2016-04-181,0071,0419891,01325,5001,013
2016-04-151,0001,0219881,02036,2001,020
2016-04-149801,0109801,00030,2001,000
2016-04-131,0101,01997798249,900982
2016-04-129981,00298298929,700989
2016-04-1198399795699522,500995
2016-04-0893899093897734,900977
2016-04-0793797592896628,100966
2016-04-0689294889093933,200939
2016-04-0592092089290619,000906
2016-04-0489693088993020,100930
2016-04-0193393389389728,800897
2016-03-3193394192693220,600932
2016-03-3094594592793417,900934
2016-03-2993894492994218,200942
2016-03-2895295793895025,400950
2016-03-2593394692793714,800937
2016-03-2494995193194016,300940
2016-03-2395695894395213,600952
2016-03-2294295493895416,200954
2016-03-1894094392193719,800937
2016-03-1795395994095217,900952
2016-03-1694296994095417,700954
2016-03-1599099095295423,700954
2016-03-141,0101,01099099317,200993
2016-03-119681,0009681,00047,6001,000
2016-03-1095297094596624,100966
2016-03-0993797092395146,400951
2016-03-0892194091393224,500932
2016-03-0791992589692223,300922
2016-03-0487491986491018,800910
2016-03-038758888518749,800874
2016-03-0286188786187413,100874
2016-03-018588708478507,700850
2016-02-2987488585286210,100862
2016-02-268598678538597,700859
2016-02-2585185883785212,600852
2016-02-2483686083583612,400836
2016-02-2387087783984316,600843
2016-02-228508758508729,300872
2016-02-1985886684385210,800852
2016-02-1887288586887310,400873
2016-02-1787288884486017,800860
2016-02-1685690084587227,500872
2016-02-1582486082485823,900858
2016-02-1279982077777948,800779
2016-02-1088589680083559,500835
2016-02-0989890287988533,600885
2016-02-0888094987094125,700941
2016-02-0590591086387929,700879
2016-02-0492294090691255,700912
2016-02-0392292290091227,300912
2016-02-0289992689992333,400923
2016-02-0190091589891040,300910
2016-01-2984490083089793,300897
2016-01-2881784581782918,300829
2016-01-2779583279483234,100832
2016-01-2677779577678614,600786
2016-01-2580480578179423,400794
2016-01-2274679674279335,300793
2016-01-2175377673173132,700731
2016-01-2078178275776037,600760
2016-01-1978779277178138,900781
2016-01-1880080777979730,700797
2016-01-1583084381681817,300818
2016-01-1483583682082532,300825
2016-01-1384585684284324,100843
2016-01-1287988084084034,900840
2016-01-0887689387187916,200879
2016-01-0790291088188235,400882
2016-01-0692193090290717,800907
2016-01-0590593790592113,800921
2016-01-0497197191491832,300918

分割・併合履歴 ： [2002-03-26]1株→2株