9739 NSW(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,816	1,866	1,816	1,842	28,400	1,842
2018-12-27	1,909	1,915	1,836	1,896	34,200	1,896
2018-12-26	1,714	1,790	1,714	1,761	26,400	1,761
2018-12-25	1,706	1,750	1,672	1,692	33,200	1,692
2018-12-21	1,841	1,877	1,761	1,819	48,300	1,819
2018-12-20	1,890	1,895	1,822	1,828	42,200	1,828
2018-12-19	1,941	1,955	1,885	1,915	43,200	1,915
2018-12-18	1,975	1,996	1,929	1,938	30,000	1,938
2018-12-17	2,082	2,109	2,032	2,036	13,200	2,036
2018-12-14	2,179	2,180	2,078	2,082	21,400	2,082
2018-12-13	2,155	2,210	2,155	2,175	15,400	2,175
2018-12-12	2,140	2,178	2,091	2,154	16,800	2,154
2018-12-11	2,244	2,244	2,091	2,103	16,700	2,103
2018-12-10	2,212	2,215	2,154	2,164	14,300	2,164
2018-12-07	2,234	2,280	2,191	2,258	21,500	2,258
2018-12-06	2,331	2,333	2,205	2,225	49,300	2,225
2018-12-05	2,429	2,484	2,331	2,333	65,100	2,333
2018-12-04	2,579	2,610	2,484	2,510	32,300	2,510
2018-12-03	2,477	2,578	2,450	2,574	42,000	2,574
2018-11-30	2,450	2,484	2,388	2,474	27,400	2,474
2018-11-29	2,353	2,500	2,292	2,436	57,200	2,436
2018-11-28	2,241	2,290	2,186	2,286	29,100	2,286
2018-11-27	2,219	2,245	2,150	2,228	26,200	2,228
2018-11-26	2,232	2,239	2,161	2,161	11,000	2,161
2018-11-22	2,134	2,219	2,091	2,194	18,400	2,194
2018-11-21	2,165	2,237	2,132	2,134	28,100	2,134
2018-11-20	2,219	2,250	2,182	2,219	27,600	2,219
2018-11-19	2,174	2,244	2,155	2,222	12,700	2,222
2018-11-16	2,227	2,265	2,184	2,192	23,500	2,192
2018-11-15	2,170	2,242	2,163	2,227	16,600	2,227
2018-11-14	2,219	2,268	2,204	2,220	15,500	2,220
2018-11-13	2,202	2,282	2,198	2,234	31,900	2,234
2018-11-12	2,372	2,394	2,296	2,314	11,600	2,314
2018-11-09	2,383	2,419	2,332	2,384	15,600	2,384
2018-11-08	2,369	2,420	2,363	2,396	25,600	2,396
2018-11-07	2,297	2,387	2,260	2,321	29,700	2,321
2018-11-06	2,300	2,375	2,248	2,307	39,500	2,307
2018-11-05	2,293	2,408	2,245	2,277	48,900	2,277
2018-11-02	2,414	2,420	2,253	2,294	65,300	2,294
2018-11-01	2,337	2,445	2,225	2,414	83,900	2,414
2018-10-31	2,139	2,346	2,020	2,340	210,900	2,340
2018-10-30	2,104	2,305	2,056	2,189	429,400	2,189
2018-10-29	1,721	2,121	1,668	1,964	472,400	1,964
2018-10-26	1,841	1,841	1,703	1,721	44,500	1,721
2018-10-25	1,842	1,848	1,795	1,804	62,600	1,804
2018-10-24	1,871	1,936	1,860	1,922	40,600	1,922
2018-10-23	1,967	1,967	1,885	1,887	38,000	1,887
2018-10-22	1,947	1,971	1,907	1,958	24,100	1,958
2018-10-19	1,899	1,947	1,869	1,942	18,600	1,942
2018-10-18	1,898	1,932	1,888	1,924	24,100	1,924
2018-10-17	1,852	1,889	1,825	1,876	44,400	1,876
2018-10-16	1,845	1,874	1,797	1,819	33,300	1,819
2018-10-15	1,874	1,893	1,814	1,845	41,400	1,845
2018-10-12	1,821	1,869	1,813	1,864	23,300	1,864
2018-10-11	1,847	1,887	1,800	1,822	62,400	1,822
2018-10-10	1,998	2,006	1,919	1,967	27,500	1,967
2018-10-09	1,965	1,972	1,932	1,968	26,100	1,968
2018-10-05	1,988	2,018	1,948	2,001	19,500	2,001
2018-10-04	1,990	2,020	1,952	1,988	38,000	1,988
2018-10-03	2,049	2,058	1,974	1,986	117,700	1,986
2018-10-02	2,160	2,170	2,068	2,068	51,600	2,068
2018-10-01	2,077	2,182	2,077	2,158	67,800	2,158
2018-09-28	2,033	2,104	2,033	2,080	37,800	2,080
2018-09-27	2,085	2,107	2,035	2,038	22,500	2,038
2018-09-26	2,075	2,101	2,041	2,088	33,100	2,088
2018-09-25	2,054	2,082	2,030	2,080	42,800	2,080
2018-09-21	1,981	2,062	1,981	2,054	57,000	2,054
2018-09-20	1,950	1,996	1,941	1,973	32,900	1,973
2018-09-19	1,916	1,989	1,907	1,969	32,500	1,969
2018-09-18	1,860	1,906	1,836	1,898	40,500	1,898
2018-09-14	1,858	1,869	1,831	1,859	36,200	1,859
2018-09-13	1,829	1,860	1,825	1,841	16,800	1,841
2018-09-12	1,905	1,913	1,805	1,829	46,000	1,829
2018-09-11	1,914	1,924	1,884	1,905	24,400	1,905
2018-09-10	1,900	1,925	1,876	1,911	28,600	1,911
2018-09-07	1,906	1,920	1,879	1,907	22,100	1,907
2018-09-06	1,950	1,951	1,889	1,905	29,900	1,905
2018-09-05	1,977	1,994	1,945	1,959	32,500	1,959
2018-09-04	2,013	2,013	1,989	1,992	18,900	1,992
2018-09-03	2,063	2,063	1,972	1,980	53,300	1,980
2018-08-31	2,043	2,078	2,030	2,062	39,700	2,062
2018-08-30	2,039	2,069	2,018	2,060	33,300	2,060
2018-08-29	2,004	2,064	1,997	2,030	29,900	2,030
2018-08-28	2,050	2,058	1,997	2,019	20,300	2,019
2018-08-27	1,996	2,026	1,993	2,016	22,800	2,016
2018-08-24	1,955	1,995	1,955	1,988	13,900	1,988
2018-08-23	1,949	1,956	1,930	1,950	19,600	1,950
2018-08-22	1,910	1,944	1,874	1,928	27,300	1,928
2018-08-21	1,950	1,952	1,879	1,893	46,900	1,893
2018-08-20	2,013	2,013	1,943	1,952	27,800	1,952
2018-08-17	2,066	2,066	1,976	2,010	48,700	2,010
2018-08-16	2,011	2,072	2,003	2,022	61,100	2,022
2018-08-15	2,052	2,095	2,003	2,016	44,200	2,016
2018-08-14	2,040	2,076	2,035	2,069	35,400	2,069
2018-08-13	2,050	2,090	2,015	2,035	63,200	2,035
2018-08-10	2,048	2,092	2,044	2,061	66,900	2,061
2018-08-09	2,023	2,053	2,008	2,040	30,400	2,040
2018-08-08	2,056	2,089	2,010	2,023	70,100	2,023
2018-08-07	2,120	2,127	2,064	2,071	44,800	2,071
2018-08-06	2,082	2,168	2,082	2,129	92,100	2,129
2018-08-03	2,042	2,125	2,042	2,072	95,100	2,072
2018-08-02	2,034	2,114	2,002	2,039	120,300	2,039
2018-08-01	2,021	2,057	1,969	2,001	149,000	2,001
2018-07-31	2,179	2,225	2,006	2,020	310,600	2,020
2018-07-30	2,316	2,423	2,279	2,421	119,900	2,421
2018-07-27	2,238	2,308	2,238	2,274	28,400	2,274
2018-07-26	2,235	2,310	2,203	2,235	40,700	2,235
2018-07-25	2,243	2,243	2,178	2,188	35,300	2,188
2018-07-24	2,226	2,274	2,209	2,241	28,200	2,241
2018-07-23	2,207	2,242	2,178	2,225	31,400	2,225
2018-07-20	2,203	2,226	2,176	2,210	23,700	2,210
2018-07-19	2,254	2,254	2,202	2,202	22,900	2,202
2018-07-18	2,227	2,268	2,210	2,261	23,300	2,261
2018-07-17	2,217	2,257	2,179	2,226	23,200	2,226
2018-07-13	2,221	2,265	2,181	2,248	48,900	2,248
2018-07-12	2,109	2,231	2,074	2,189	53,100	2,189
2018-07-11	2,100	2,101	2,058	2,072	43,500	2,072
2018-07-10	2,133	2,154	2,114	2,128	78,600	2,128
2018-07-09	2,103	2,129	2,095	2,104	48,000	2,104
2018-07-06	2,038	2,118	2,033	2,103	52,100	2,103
2018-07-05	2,079	2,095	2,022	2,043	37,800	2,043
2018-07-04	2,116	2,128	2,085	2,103	34,900	2,103
2018-07-03	2,180	2,208	2,120	2,128	27,000	2,128
2018-07-02	2,190	2,230	2,182	2,190	33,900	2,190
2018-06-29	2,189	2,214	2,155	2,190	40,300	2,190
2018-06-28	2,241	2,257	2,180	2,187	27,500	2,187
2018-06-27	2,246	2,295	2,222	2,259	25,300	2,259
2018-06-26	2,200	2,270	2,152	2,253	54,800	2,253
2018-06-25	2,296	2,296	2,201	2,201	26,400	2,201
2018-06-22	2,253	2,294	2,228	2,275	31,700	2,275
2018-06-21	2,300	2,300	2,274	2,284	18,100	2,284
2018-06-20	2,257	2,289	2,199	2,287	48,000	2,287
2018-06-19	2,304	2,342	2,255	2,255	37,900	2,255
2018-06-18	2,402	2,404	2,293	2,326	84,000	2,326
2018-06-15	2,481	2,499	2,414	2,419	40,900	2,419
2018-06-14	2,554	2,554	2,472	2,477	32,000	2,477
2018-06-13	2,510	2,550	2,491	2,539	68,100	2,539
2018-06-12	2,473	2,495	2,432	2,452	53,400	2,452
2018-06-11	2,438	2,463	2,418	2,441	46,300	2,441
2018-06-08	2,408	2,417	2,386	2,399	45,600	2,399
2018-06-07	2,426	2,436	2,397	2,425	34,400	2,425
2018-06-06	2,429	2,452	2,394	2,399	57,100	2,399
2018-06-05	2,481	2,483	2,425	2,450	60,700	2,450
2018-06-04	2,510	2,554	2,478	2,486	43,400	2,486
2018-06-01	2,474	2,515	2,460	2,505	32,100	2,505
2018-05-31	2,494	2,499	2,446	2,478	34,400	2,478
2018-05-30	2,468	2,512	2,435	2,472	56,300	2,472
2018-05-29	2,586	2,592	2,486	2,509	115,700	2,509
2018-05-28	2,650	2,681	2,599	2,613	35,700	2,613
2018-05-25	2,633	2,674	2,586	2,646	44,000	2,646
2018-05-24	2,660	2,672	2,609	2,629	75,200	2,629
2018-05-23	2,652	2,725	2,637	2,697	80,600	2,697
2018-05-22	2,750	2,750	2,665	2,697	98,300	2,697
2018-05-21	2,770	2,783	2,732	2,750	80,800	2,750
2018-05-18	2,828	2,836	2,759	2,783	39,900	2,783
2018-05-17	2,784	2,843	2,774	2,822	43,200	2,822
2018-05-16	2,782	2,870	2,782	2,810	54,300	2,810
2018-05-15	2,800	2,804	2,706	2,792	54,900	2,792
2018-05-14	2,799	2,875	2,790	2,800	194,300	2,800
2018-05-11	2,586	2,795	2,572	2,792	295,500	2,792
2018-05-10	2,579	2,590	2,514	2,586	104,400	2,586
2018-05-09	2,550	2,581	2,530	2,551	85,100	2,551
2018-05-08	2,502	2,570	2,485	2,558	117,700	2,558
2018-05-07	2,509	2,525	2,477	2,491	49,000	2,491
2018-05-02	2,445	2,480	2,415	2,480	36,100	2,480
2018-05-01	2,453	2,459	2,420	2,431	42,500	2,431
2018-04-27	2,500	2,500	2,394	2,453	123,700	2,453
2018-04-26	2,504	2,513	2,435	2,474	179,600	2,474
2018-04-25	2,545	2,550	2,502	2,502	194,700	2,502
2018-04-24	2,750	2,750	2,489	2,556	534,400	2,556
2018-04-23	2,855	2,883	2,803	2,850	34,500	2,850
2018-04-20	2,729	2,824	2,729	2,805	53,400	2,805
2018-04-19	2,718	2,770	2,694	2,754	41,400	2,754
2018-04-18	2,593	2,738	2,592	2,733	59,600	2,733
2018-04-17	2,564	2,586	2,495	2,546	41,900	2,546
2018-04-16	2,655	2,655	2,538	2,572	45,900	2,572
2018-04-13	2,726	2,726	2,632	2,640	53,700	2,640
2018-04-12	2,656	2,737	2,645	2,714	48,400	2,714
2018-04-11	2,682	2,710	2,606	2,656	69,300	2,656
2018-04-10	2,807	2,814	2,629	2,638	105,300	2,638
2018-04-09	2,735	2,826	2,689	2,814	34,800	2,814
2018-04-06	2,706	2,771	2,702	2,745	39,300	2,745
2018-04-05	2,838	2,838	2,691	2,703	61,700	2,703
2018-04-04	2,840	2,854	2,760	2,792	31,700	2,792
2018-04-03	2,770	2,855	2,755	2,806	37,900	2,806
2018-03-30	2,894	2,930	2,843	2,913	25,800	2,913
2018-03-29	2,889	2,909	2,831	2,879	37,400	2,879
2018-03-28	2,853	2,893	2,776	2,863	31,400	2,863
2018-03-27	2,924	2,924	2,718	2,813	72,400	2,813
2018-03-26	2,853	2,880	2,721	2,796	64,000	2,796
2018-03-23	2,782	2,908	2,782	2,882	66,800	2,882
2018-03-22	2,838	2,948	2,821	2,931	91,500	2,931
2018-03-20	2,919	2,934	2,868	2,888	26,200	2,888
2018-03-19	3,080	3,085	2,886	2,905	76,000	2,905
2018-03-16	3,230	3,275	3,105	3,115	54,200	3,115
2018-03-15	3,155	3,225	3,155	3,175	55,800	3,175
2018-03-14	3,085	3,215	3,075	3,180	40,600	3,180
2018-03-13	3,105	3,160	3,020	3,140	58,500	3,140
2018-03-12	3,125	3,170	3,065	3,145	61,000	3,145
2018-03-09	3,040	3,235	3,040	3,090	132,300	3,090
2018-03-08	2,956	3,045	2,934	2,994	53,600	2,994
2018-03-07	2,930	3,075	2,895	2,942	113,000	2,942
2018-03-06	2,848	3,020	2,777	2,876	194,300	2,876
2018-03-05	2,619	2,641	2,537	2,556	23,500	2,556
2018-03-02	2,569	2,648	2,569	2,626	20,200	2,626
2018-03-01	2,602	2,685	2,577	2,651	34,600	2,651
2018-02-28	2,581	2,672	2,575	2,645	32,500	2,645
2018-02-27	2,604	2,641	2,557	2,605	29,200	2,605
2018-02-26	2,589	2,616	2,531	2,592	28,300	2,592
2018-02-23	2,596	2,596	2,560	2,561	10,900	2,561
2018-02-22	2,573	2,612	2,515	2,596	33,800	2,596
2018-02-21	2,583	2,613	2,544	2,587	30,400	2,587
2018-02-20	2,649	2,649	2,525	2,583	48,600	2,583
2018-02-19	2,568	2,610	2,553	2,599	43,600	2,599
2018-02-16	2,565	2,571	2,503	2,543	36,800	2,543
2018-02-15	2,500	2,575	2,461	2,523	64,500	2,523
2018-02-14	2,623	2,629	2,469	2,469	43,900	2,469
2018-02-13	2,700	2,710	2,590	2,593	57,100	2,593
2018-02-09	2,667	2,734	2,632	2,673	58,400	2,673
2018-02-08	2,767	2,889	2,749	2,874	69,500	2,874
2018-02-07	2,904	2,993	2,811	2,841	81,000	2,841
2018-02-06	2,800	2,890	2,712	2,855	216,900	2,855
2018-02-05	2,856	2,943	2,782	2,825	95,700	2,825
2018-02-02	2,900	3,070	2,882	2,975	335,400	2,975
2018-02-01	2,700	2,863	2,663	2,816	191,400	2,816
2018-01-31	2,637	2,668	2,576	2,581	46,600	2,581
2018-01-30	2,657	2,692	2,626	2,649	51,900	2,649
2018-01-29	2,684	2,692	2,662	2,670	19,600	2,670
2018-01-26	2,670	2,710	2,652	2,684	26,300	2,684
2018-01-25	2,691	2,691	2,630	2,643	37,100	2,643
2018-01-24	2,715	2,778	2,690	2,699	54,600	2,699
2018-01-23	2,705	2,728	2,677	2,710	25,400	2,710
2018-01-22	2,697	2,732	2,681	2,705	25,400	2,705
2018-01-19	2,654	2,750	2,650	2,699	66,000	2,699
2018-01-18	2,723	2,723	2,630	2,653	30,200	2,653
2018-01-17	2,746	2,751	2,692	2,703	17,700	2,703
2018-01-16	2,770	2,787	2,700	2,747	29,800	2,747
2018-01-15	2,725	2,754	2,716	2,743	20,000	2,743
2018-01-12	2,686	2,737	2,658	2,722	37,200	2,722
2018-01-11	2,664	2,712	2,649	2,695	35,400	2,695
2018-01-10	2,669	2,693	2,643	2,687	18,100	2,687
2018-01-09	2,710	2,720	2,666	2,675	28,700	2,675
2018-01-05	2,711	2,712	2,678	2,690	19,900	2,690
2018-01-04	2,732	2,734	2,676	2,700	30,700	2,700

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