9739 NSW(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,750	2,756	2,658	2,725	32,200	2,725
2017-12-28	2,735	2,798	2,668	2,750	90,300	2,750
2017-12-27	2,658	2,724	2,658	2,713	17,400	2,713
2017-12-26	2,670	2,726	2,650	2,662	15,000	2,662
2017-12-25	2,716	2,736	2,667	2,670	21,300	2,670
2017-12-22	2,682	2,744	2,651	2,711	26,100	2,711
2017-12-21	2,675	2,724	2,649	2,699	27,600	2,699
2017-12-20	2,653	2,689	2,635	2,675	62,200	2,675
2017-12-19	2,607	2,669	2,561	2,647	53,200	2,647
2017-12-18	2,602	2,620	2,565	2,607	36,500	2,607
2017-12-15	2,570	2,590	2,530	2,567	68,400	2,567
2017-12-14	2,548	2,568	2,482	2,554	79,800	2,554
2017-12-13	2,459	2,514	2,450	2,509	58,900	2,509
2017-12-12	2,403	2,431	2,380	2,423	55,300	2,423
2017-12-11	2,480	2,480	2,387	2,395	39,300	2,395
2017-12-08	2,436	2,504	2,432	2,474	39,000	2,474
2017-12-07	2,445	2,504	2,403	2,486	39,500	2,486
2017-12-06	2,399	2,464	2,395	2,401	32,700	2,401
2017-12-05	2,502	2,502	2,390	2,424	52,300	2,424
2017-12-04	2,555	2,594	2,508	2,508	38,600	2,508
2017-12-01	2,541	2,588	2,526	2,535	32,300	2,535
2017-11-30	2,619	2,619	2,494	2,545	53,600	2,545
2017-11-29	2,595	2,624	2,572	2,577	40,500	2,577
2017-11-28	2,580	2,585	2,517	2,560	34,500	2,560
2017-11-27	2,566	2,600	2,528	2,581	39,000	2,581
2017-11-24	2,524	2,550	2,516	2,529	24,900	2,529
2017-11-22	2,513	2,559	2,506	2,541	58,900	2,541
2017-11-21	2,520	2,520	2,476	2,489	37,400	2,489
2017-11-20	2,444	2,517	2,439	2,504	69,000	2,504
2017-11-17	2,490	2,490	2,424	2,449	41,100	2,449
2017-11-16	2,392	2,458	2,376	2,439	48,200	2,439
2017-11-15	2,468	2,477	2,376	2,377	59,100	2,377
2017-11-13	2,525	2,525	2,468	2,476	26,800	2,476
2017-11-10	2,462	2,547	2,462	2,517	67,400	2,517
2017-11-09	2,538	2,580	2,491	2,528	81,500	2,528
2017-11-08	2,500	2,561	2,500	2,538	93,900	2,538
2017-11-07	2,505	2,530	2,464	2,492	120,300	2,492
2017-11-06	2,458	2,500	2,449	2,500	133,300	2,500
2017-11-02	2,343	2,442	2,331	2,422	194,600	2,422
2017-11-01	2,237	2,335	2,179	2,328	164,400	2,328
2017-10-31	2,220	2,300	2,206	2,233	111,800	2,233
2017-10-30	2,209	2,274	2,191	2,240	129,000	2,240
2017-10-27	2,145	2,185	2,109	2,185	84,400	2,185
2017-10-26	2,155	2,155	2,095	2,129	115,000	2,129
2017-10-25	2,267	2,267	2,135	2,155	115,200	2,155
2017-10-24	2,271	2,289	2,240	2,272	52,600	2,272
2017-10-23	2,205	2,271	2,205	2,262	74,400	2,262
2017-10-20	2,239	2,239	2,139	2,183	86,400	2,183
2017-10-19	2,267	2,267	2,224	2,250	65,700	2,250
2017-10-18	2,247	2,287	2,186	2,255	88,800	2,255
2017-10-17	2,366	2,390	2,230	2,257	234,800	2,257
2017-10-16	2,237	2,249	2,208	2,216	17,400	2,216
2017-10-13	2,190	2,228	2,177	2,220	18,300	2,220
2017-10-12	2,239	2,243	2,186	2,189	18,300	2,189
2017-10-11	2,254	2,270	2,210	2,211	21,900	2,211
2017-10-10	2,175	2,248	2,174	2,247	54,500	2,247
2017-10-06	2,183	2,184	2,151	2,156	10,500	2,156
2017-10-05	2,155	2,184	2,116	2,170	41,400	2,170
2017-10-04	2,219	2,230	2,156	2,160	22,800	2,160
2017-10-03	2,222	2,237	2,205	2,219	27,700	2,219
2017-10-02	2,177	2,220	2,146	2,209	53,200	2,209
2017-09-29	2,147	2,183	2,125	2,145	41,900	2,145
2017-09-28	2,088	2,160	2,066	2,142	46,300	2,142
2017-09-27	2,045	2,084	2,034	2,084	20,400	2,084
2017-09-26	2,028	2,060	2,012	2,055	42,600	2,055
2017-09-25	2,070	2,090	2,040	2,053	20,000	2,053
2017-09-22	2,099	2,108	2,051	2,062	22,300	2,062
2017-09-21	2,114	2,123	2,098	2,119	37,300	2,119
2017-09-20	2,146	2,146	2,102	2,113	25,000	2,113
2017-09-19	2,147	2,147	2,110	2,137	27,600	2,137
2017-09-15	2,095	2,125	2,090	2,106	26,900	2,106
2017-09-14	2,125	2,130	2,075	2,095	48,100	2,095
2017-09-13	2,169	2,169	2,097	2,119	45,800	2,119
2017-09-12	2,221	2,221	2,148	2,169	38,700	2,169
2017-09-11	2,179	2,241	2,154	2,171	54,600	2,171
2017-09-08	2,157	2,187	2,134	2,156	52,600	2,156
2017-09-07	2,084	2,147	2,051	2,125	79,100	2,125
2017-09-06	2,037	2,105	1,992	2,090	86,400	2,090
2017-09-05	2,198	2,206	2,082	2,087	98,600	2,087
2017-09-04	2,231	2,234	2,161	2,215	51,100	2,215
2017-09-01	2,275	2,275	2,215	2,235	74,700	2,235
2017-08-31	2,213	2,284	2,213	2,261	46,500	2,261
2017-08-30	2,216	2,245	2,172	2,222	58,000	2,222
2017-08-29	2,152	2,225	2,137	2,213	42,600	2,213
2017-08-28	2,197	2,200	2,150	2,170	30,500	2,170
2017-08-25	2,165	2,200	2,125	2,166	31,300	2,166
2017-08-24	2,170	2,218	2,141	2,144	51,900	2,144
2017-08-23	2,134	2,199	2,129	2,149	63,500	2,149
2017-08-22	2,077	2,123	2,070	2,092	39,700	2,092
2017-08-21	2,088	2,103	2,068	2,069	30,400	2,069
2017-08-18	2,081	2,126	2,073	2,106	67,800	2,106
2017-08-17	2,086	2,184	2,082	2,160	94,000	2,160
2017-08-16	2,056	2,110	2,049	2,090	63,200	2,090
2017-08-15	1,935	2,062	1,935	2,040	72,800	2,040
2017-08-14	1,920	1,961	1,888	1,940	63,800	1,940
2017-08-10	2,031	2,054	1,993	1,996	47,900	1,996
2017-08-09	2,110	2,110	2,023	2,051	87,400	2,051
2017-08-08	2,085	2,141	2,051	2,122	78,400	2,122
2017-08-07	2,074	2,180	2,063	2,123	106,600	2,123
2017-08-04	2,007	2,065	2,007	2,024	76,300	2,024
2017-08-03	2,050	2,070	1,987	2,056	93,500	2,056
2017-08-02	2,099	2,171	2,063	2,071	161,300	2,071
2017-08-01	1,950	2,186	1,950	2,086	539,300	2,086
2017-07-31	1,828	1,830	1,786	1,814	72,800	1,814
2017-07-28	1,873	1,905	1,824	1,828	69,100	1,828
2017-07-27	1,862	1,890	1,844	1,866	45,700	1,866
2017-07-26	1,903	1,906	1,843	1,871	70,200	1,871
2017-07-25	1,906	1,906	1,872	1,900	44,900	1,900
2017-07-24	1,885	1,915	1,848	1,907	69,100	1,907
2017-07-21	1,833	1,878	1,804	1,858	78,000	1,858
2017-07-20	1,830	1,916	1,830	1,860	118,600	1,860
2017-07-19	1,759	1,809	1,759	1,804	42,700	1,804
2017-07-18	1,740	1,779	1,735	1,776	67,900	1,776
2017-07-14	1,749	1,758	1,734	1,748	37,600	1,748
2017-07-13	1,763	1,766	1,730	1,749	40,100	1,749
2017-07-12	1,744	1,745	1,717	1,738	84,100	1,738
2017-07-11	1,752	1,765	1,729	1,755	43,300	1,755
2017-07-10	1,771	1,781	1,752	1,761	41,200	1,761
2017-07-07	1,781	1,788	1,757	1,769	47,100	1,769
2017-07-06	1,816	1,816	1,791	1,795	28,800	1,795
2017-07-05	1,801	1,820	1,780	1,799	44,200	1,799
2017-07-04	1,850	1,851	1,793	1,800	61,500	1,800
2017-07-03	1,838	1,865	1,822	1,847	40,500	1,847
2017-06-30	1,812	1,856	1,800	1,853	55,200	1,853
2017-06-29	1,822	1,870	1,811	1,849	73,600	1,849
2017-06-28	1,916	1,916	1,818	1,820	89,600	1,820
2017-06-27	1,865	1,944	1,865	1,934	95,600	1,934
2017-06-26	1,862	1,891	1,842	1,865	55,500	1,865
2017-06-23	1,913	1,938	1,841	1,857	97,600	1,857
2017-06-22	1,846	1,935	1,846	1,917	262,900	1,917
2017-06-21	1,815	1,875	1,783	1,840	126,600	1,840
2017-06-20	1,742	1,834	1,736	1,822	233,000	1,822
2017-06-19	1,754	1,761	1,728	1,736	37,400	1,736
2017-06-16	1,725	1,758	1,724	1,739	40,400	1,739
2017-06-15	1,725	1,743	1,713	1,736	53,200	1,736
2017-06-14	1,718	1,735	1,710	1,710	28,800	1,710
2017-06-13	1,729	1,732	1,700	1,715	47,700	1,715
2017-06-12	1,746	1,749	1,691	1,740	77,400	1,740
2017-06-09	1,770	1,791	1,746	1,764	110,100	1,764
2017-06-08	1,798	1,799	1,762	1,783	96,300	1,783
2017-06-07	1,748	1,792	1,726	1,782	108,900	1,782
2017-06-06	1,768	1,796	1,725	1,769	101,600	1,769
2017-06-05	1,748	1,780	1,744	1,773	62,000	1,773
2017-06-02	1,773	1,784	1,736	1,766	102,600	1,766
2017-06-01	1,730	1,788	1,730	1,779	137,400	1,779
2017-05-31	1,674	1,758	1,652	1,729	201,900	1,729
2017-05-30	1,655	1,669	1,632	1,646	38,500	1,646
2017-05-29	1,659	1,696	1,656	1,658	51,800	1,658
2017-05-26	1,734	1,742	1,671	1,675	117,400	1,675
2017-05-25	1,740	1,784	1,740	1,743	60,000	1,743
2017-05-24	1,715	1,780	1,715	1,743	106,100	1,743
2017-05-23	1,717	1,728	1,687	1,704	73,600	1,704
2017-05-22	1,710	1,735	1,699	1,725	49,800	1,725
2017-05-19	1,729	1,729	1,707	1,715	58,100	1,715
2017-05-18	1,674	1,742	1,672	1,727	71,700	1,727
2017-05-17	1,728	1,751	1,710	1,733	84,300	1,733
2017-05-16	1,745	1,748	1,710	1,737	46,600	1,737
2017-05-15	1,721	1,734	1,708	1,716	139,800	1,716
2017-05-12	1,625	1,763	1,625	1,735	252,300	1,735
2017-05-11	1,675	1,682	1,590	1,663	201,300	1,663
2017-05-10	1,617	1,662	1,592	1,659	122,400	1,659
2017-05-09	1,600	1,618	1,580	1,601	71,300	1,601
2017-05-08	1,572	1,613	1,551	1,603	180,900	1,603
2017-05-02	1,587	1,622	1,568	1,568	78,500	1,568
2017-05-01	1,568	1,608	1,568	1,596	127,400	1,596
2017-04-28	1,551	1,595	1,535	1,568	133,300	1,568
2017-04-27	1,460	1,564	1,459	1,552	128,600	1,552
2017-04-26	1,489	1,490	1,451	1,453	228,400	1,453
2017-04-25	1,505	1,514	1,467	1,483	227,200	1,483
2017-04-24	1,420	1,464	1,408	1,448	71,400	1,448
2017-04-21	1,408	1,417	1,397	1,407	31,300	1,407
2017-04-20	1,440	1,445	1,404	1,407	34,900	1,407
2017-04-19	1,414	1,443	1,411	1,430	33,100	1,430
2017-04-18	1,445	1,459	1,418	1,420	35,600	1,420
2017-04-17	1,371	1,428	1,365	1,420	39,600	1,420
2017-04-14	1,388	1,409	1,373	1,375	29,600	1,375
2017-04-13	1,371	1,402	1,355	1,392	44,400	1,392
2017-04-12	1,420	1,421	1,395	1,398	42,300	1,398
2017-04-11	1,446	1,451	1,420	1,425	38,300	1,425
2017-04-10	1,406	1,477	1,406	1,468	50,600	1,468
2017-04-07	1,418	1,442	1,393	1,423	73,700	1,423
2017-04-06	1,410	1,419	1,381	1,404	61,400	1,404
2017-04-05	1,424	1,436	1,409	1,416	46,800	1,416
2017-04-04	1,455	1,462	1,405	1,411	71,600	1,411
2017-04-03	1,406	1,463	1,397	1,457	65,200	1,457
2017-03-31	1,431	1,433	1,408	1,409	32,900	1,409
2017-03-30	1,450	1,455	1,414	1,419	37,400	1,419
2017-03-29	1,450	1,461	1,441	1,449	18,600	1,449
2017-03-28	1,412	1,454	1,409	1,454	68,800	1,454
2017-03-27	1,451	1,451	1,402	1,412	40,800	1,412
2017-03-24	1,461	1,461	1,440	1,448	25,100	1,448
2017-03-23	1,457	1,464	1,437	1,451	28,400	1,451
2017-03-22	1,456	1,478	1,452	1,457	30,900	1,457
2017-03-21	1,449	1,498	1,447	1,485	51,600	1,485
2017-03-17	1,472	1,472	1,448	1,453	38,000	1,453
2017-03-16	1,488	1,488	1,462	1,475	49,300	1,475
2017-03-15	1,493	1,534	1,489	1,489	77,000	1,489
2017-03-14	1,476	1,520	1,460	1,493	75,400	1,493
2017-03-13	1,468	1,499	1,461	1,483	67,000	1,483
2017-03-10	1,479	1,487	1,464	1,468	53,600	1,468
2017-03-09	1,445	1,481	1,445	1,471	45,600	1,471
2017-03-08	1,449	1,451	1,424	1,443	63,800	1,443
2017-03-07	1,447	1,465	1,430	1,449	68,500	1,449
2017-03-06	1,459	1,474	1,425	1,447	95,100	1,447
2017-03-03	1,492	1,492	1,459	1,465	77,200	1,465
2017-03-02	1,514	1,514	1,477	1,493	96,600	1,493
2017-03-01	1,502	1,519	1,471	1,496	126,500	1,496
2017-02-28	1,529	1,538	1,511	1,512	50,300	1,512
2017-02-27	1,558	1,558	1,495	1,529	73,900	1,529
2017-02-24	1,581	1,582	1,558	1,560	23,800	1,560
2017-02-23	1,561	1,600	1,557	1,586	44,000	1,586
2017-02-22	1,594	1,594	1,550	1,569	63,700	1,569
2017-02-21	1,610	1,614	1,594	1,594	44,100	1,594
2017-02-20	1,631	1,639	1,604	1,614	24,400	1,614
2017-02-17	1,605	1,653	1,577	1,642	68,200	1,642
2017-02-16	1,620	1,628	1,602	1,605	29,900	1,605
2017-02-15	1,620	1,639	1,613	1,616	49,100	1,616
2017-02-14	1,638	1,642	1,612	1,616	44,400	1,616
2017-02-13	1,640	1,652	1,618	1,629	68,400	1,629
2017-02-10	1,633	1,657	1,620	1,653	91,300	1,653
2017-02-09	1,605	1,644	1,602	1,616	36,300	1,616
2017-02-08	1,601	1,608	1,584	1,598	54,900	1,598
2017-02-07	1,666	1,679	1,610	1,617	47,800	1,617
2017-02-06	1,640	1,641	1,605	1,626	40,900	1,626
2017-02-03	1,700	1,700	1,620	1,627	92,500	1,627
2017-02-02	1,678	1,694	1,654	1,672	61,500	1,672
2017-02-01	1,666	1,715	1,644	1,709	116,700	1,709
2017-01-31	1,591	1,730	1,577	1,698	376,400	1,698
2017-01-30	1,557	1,567	1,546	1,553	44,700	1,553
2017-01-27	1,591	1,592	1,535	1,572	95,600	1,572
2017-01-26	1,549	1,597	1,527	1,589	125,300	1,589
2017-01-25	1,490	1,520	1,490	1,519	32,400	1,519
2017-01-24	1,488	1,492	1,474	1,483	40,400	1,483
2017-01-23	1,495	1,508	1,484	1,488	33,000	1,488
2017-01-20	1,519	1,521	1,479	1,517	69,900	1,517
2017-01-19	1,490	1,519	1,480	1,518	76,800	1,518
2017-01-18	1,451	1,485	1,435	1,483	41,700	1,483
2017-01-17	1,498	1,500	1,457	1,472	34,000	1,472
2017-01-16	1,530	1,539	1,482	1,506	39,600	1,506
2017-01-13	1,485	1,534	1,467	1,529	74,800	1,529
2017-01-12	1,514	1,533	1,490	1,504	69,900	1,504
2017-01-11	1,561	1,561	1,514	1,518	55,400	1,518
2017-01-10	1,575	1,575	1,525	1,540	115,100	1,540
2017-01-06	1,550	1,621	1,530	1,543	178,000	1,543
2017-01-05	1,473	1,556	1,466	1,548	163,200	1,548
2017-01-04	1,473	1,479	1,441	1,463	62,100	1,463

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