9739 NSW(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,556	2,598	2,525	2,596	46,200	2,596
2019-12-27	2,505	2,556	2,487	2,556	34,900	2,556
2019-12-26	2,469	2,510	2,463	2,510	53,500	2,510
2019-12-25	2,489	2,496	2,461	2,469	16,300	2,469
2019-12-24	2,481	2,496	2,451	2,485	12,500	2,485
2019-12-23	2,483	2,483	2,454	2,476	22,100	2,476
2019-12-20	2,484	2,492	2,461	2,477	22,400	2,477
2019-12-19	2,476	2,495	2,460	2,466	14,700	2,466
2019-12-18	2,520	2,527	2,461	2,476	21,700	2,476
2019-12-17	2,494	2,520	2,456	2,520	24,000	2,520
2019-12-16	2,495	2,507	2,435	2,467	38,700	2,467
2019-12-13	2,555	2,559	2,490	2,498	49,800	2,498
2019-12-12	2,521	2,544	2,497	2,542	25,700	2,542
2019-12-11	2,567	2,567	2,516	2,545	24,400	2,545
2019-12-10	2,588	2,599	2,556	2,566	11,400	2,566
2019-12-09	2,619	2,625	2,541	2,574	23,800	2,574
2019-12-06	2,565	2,585	2,546	2,584	22,400	2,584
2019-12-05	2,689	2,689	2,561	2,565	34,100	2,565
2019-12-04	2,651	2,682	2,627	2,650	34,400	2,650
2019-12-03	2,557	2,693	2,534	2,693	80,900	2,693
2019-12-02	2,504	2,576	2,504	2,574	50,500	2,574
2019-11-29	2,485	2,495	2,464	2,494	21,400	2,494
2019-11-28	2,484	2,497	2,462	2,497	16,200	2,497
2019-11-27	2,510	2,527	2,484	2,484	27,700	2,484
2019-11-26	2,505	2,547	2,503	2,507	24,700	2,507
2019-11-25	2,524	2,539	2,498	2,499	24,900	2,499
2019-11-22	2,495	2,519	2,468	2,514	21,500	2,514
2019-11-21	2,478	2,499	2,429	2,499	25,900	2,499
2019-11-20	2,452	2,477	2,440	2,466	35,600	2,466
2019-11-19	2,440	2,459	2,426	2,458	12,900	2,458
2019-11-18	2,443	2,447	2,412	2,441	26,700	2,441
2019-11-15	2,395	2,460	2,376	2,460	29,300	2,460
2019-11-14	2,452	2,452	2,392	2,400	20,000	2,400
2019-11-13	2,480	2,480	2,427	2,435	23,300	2,435
2019-11-12	2,498	2,503	2,470	2,478	16,100	2,478
2019-11-11	2,521	2,521	2,471	2,495	17,600	2,495
2019-11-08	2,550	2,555	2,475	2,493	36,100	2,493
2019-11-07	2,528	2,545	2,521	2,531	16,300	2,531
2019-11-06	2,595	2,595	2,522	2,539	36,000	2,539
2019-11-05	2,625	2,640	2,583	2,595	29,700	2,595
2019-11-01	2,628	2,628	2,586	2,598	33,300	2,598
2019-10-31	2,606	2,646	2,570	2,636	69,200	2,636
2019-10-30	2,562	2,607	2,531	2,607	59,800	2,607
2019-10-29	2,641	2,653	2,573	2,588	71,500	2,588
2019-10-28	2,571	2,644	2,562	2,641	83,100	2,641
2019-10-25	2,572	2,581	2,520	2,561	86,400	2,561
2019-10-24	2,561	2,619	2,552	2,572	127,200	2,572
2019-10-23	2,512	2,657	2,501	2,537	347,000	2,537
2019-10-21	2,365	2,365	2,329	2,345	24,200	2,345
2019-10-18	2,379	2,385	2,347	2,363	35,000	2,363
2019-10-17	2,373	2,398	2,368	2,378	18,900	2,378
2019-10-16	2,395	2,416	2,371	2,394	38,300	2,394
2019-10-15	2,415	2,420	2,386	2,390	25,000	2,390
2019-10-11	2,442	2,446	2,359	2,386	47,900	2,386
2019-10-10	2,530	2,530	2,433	2,454	29,600	2,454
2019-10-09	2,553	2,553	2,469	2,522	18,300	2,522
2019-10-08	2,620	2,660	2,551	2,555	43,900	2,555
2019-10-07	2,447	2,598	2,447	2,597	45,600	2,597
2019-10-04	2,419	2,459	2,412	2,426	22,600	2,426
2019-10-03	2,400	2,423	2,387	2,411	17,800	2,411
2019-10-02	2,380	2,437	2,378	2,434	25,200	2,434
2019-10-01	2,396	2,428	2,384	2,391	18,600	2,391
2019-09-30	2,384	2,391	2,357	2,389	19,400	2,389
2019-09-27	2,440	2,440	2,380	2,385	28,700	2,385
2019-09-26	2,451	2,472	2,436	2,446	24,500	2,446
2019-09-25	2,478	2,480	2,450	2,450	17,300	2,450
2019-09-24	2,472	2,490	2,454	2,485	11,900	2,485
2019-09-20	2,505	2,507	2,453	2,453	20,200	2,453
2019-09-19	2,431	2,504	2,431	2,484	29,200	2,484
2019-09-18	2,459	2,497	2,429	2,436	23,400	2,436
2019-09-17	2,409	2,461	2,390	2,440	17,200	2,440
2019-09-13	2,407	2,444	2,400	2,422	33,800	2,422
2019-09-12	2,444	2,464	2,393	2,400	25,100	2,400
2019-09-11	2,408	2,429	2,396	2,424	22,500	2,424
2019-09-10	2,411	2,443	2,398	2,411	18,400	2,411
2019-09-09	2,441	2,459	2,394	2,412	23,800	2,412
2019-09-06	2,451	2,475	2,440	2,442	11,000	2,442
2019-09-05	2,430	2,462	2,430	2,450	16,500	2,450
2019-09-04	2,411	2,434	2,397	2,425	16,700	2,425
2019-09-03	2,406	2,432	2,395	2,426	8,900	2,426
2019-09-02	2,366	2,442	2,366	2,404	14,000	2,404
2019-08-30	2,347	2,391	2,347	2,390	20,400	2,390
2019-08-29	2,369	2,369	2,321	2,324	13,600	2,324
2019-08-28	2,401	2,401	2,357	2,381	7,600	2,381
2019-08-27	2,396	2,414	2,376	2,401	10,300	2,401
2019-08-26	2,310	2,396	2,301	2,359	29,800	2,359
2019-08-23	2,442	2,464	2,379	2,399	22,700	2,399
2019-08-22	2,438	2,440	2,385	2,429	23,800	2,429
2019-08-21	2,489	2,489	2,434	2,442	22,700	2,442
2019-08-20	2,461	2,490	2,434	2,475	27,000	2,475
2019-08-19	2,520	2,538	2,436	2,458	25,700	2,458
2019-08-16	2,473	2,500	2,462	2,483	18,300	2,483
2019-08-15	2,471	2,495	2,453	2,488	8,500	2,488
2019-08-14	2,577	2,591	2,511	2,552	17,300	2,552
2019-08-13	2,580	2,580	2,530	2,562	30,900	2,562
2019-08-09	2,601	2,668	2,592	2,638	25,600	2,638
2019-08-08	2,575	2,581	2,539	2,570	19,900	2,570
2019-08-07	2,612	2,613	2,558	2,575	17,800	2,575
2019-08-06	2,553	2,636	2,517	2,635	37,400	2,635
2019-08-05	2,627	2,735	2,620	2,667	52,400	2,667
2019-08-02	2,705	2,738	2,597	2,654	49,000	2,654
2019-08-01	2,780	2,808	2,757	2,803	19,600	2,803
2019-07-31	2,888	2,901	2,800	2,800	45,700	2,800
2019-07-30	2,881	2,998	2,842	2,926	153,400	2,926
2019-07-29	2,712	2,829	2,680	2,810	81,900	2,810
2019-07-26	2,601	2,680	2,589	2,669	25,600	2,669
2019-07-25	2,694	2,694	2,614	2,615	19,200	2,615
2019-07-24	2,683	2,706	2,631	2,646	20,300	2,646
2019-07-23	2,694	2,723	2,672	2,682	22,400	2,682
2019-07-22	2,662	2,718	2,660	2,697	16,200	2,697
2019-07-19	2,622	2,688	2,622	2,684	17,900	2,684
2019-07-18	2,612	2,662	2,582	2,603	18,200	2,603
2019-07-17	2,632	2,672	2,580	2,650	25,400	2,650
2019-07-16	2,677	2,679	2,604	2,654	25,300	2,654
2019-07-12	2,708	2,739	2,693	2,697	27,400	2,697
2019-07-11	2,620	2,700	2,604	2,700	32,200	2,700
2019-07-10	2,588	2,618	2,551	2,604	25,300	2,604
2019-07-09	2,619	2,633	2,601	2,609	11,900	2,609
2019-07-08	2,677	2,683	2,624	2,624	10,400	2,624
2019-07-05	2,689	2,698	2,636	2,678	17,600	2,678
2019-07-04	2,674	2,684	2,650	2,677	8,800	2,677
2019-07-03	2,734	2,734	2,650	2,674	24,300	2,674
2019-07-02	2,729	2,769	2,688	2,761	15,600	2,761
2019-07-01	2,648	2,729	2,639	2,729	45,900	2,729
2019-06-28	2,609	2,617	2,573	2,596	13,800	2,596
2019-06-27	2,607	2,623	2,568	2,608	17,100	2,608
2019-06-26	2,670	2,670	2,579	2,600	11,700	2,600
2019-06-25	2,711	2,711	2,631	2,659	22,900	2,659
2019-06-24	2,658	2,664	2,570	2,661	33,900	2,661
2019-06-21	2,768	2,770	2,652	2,657	21,300	2,657
2019-06-20	2,740	2,762	2,724	2,760	24,600	2,760
2019-06-19	2,738	2,747	2,691	2,727	16,300	2,727
2019-06-18	2,763	2,790	2,685	2,708	27,200	2,708
2019-06-17	2,728	2,800	2,700	2,763	38,000	2,763
2019-06-14	2,748	2,755	2,677	2,701	52,400	2,701
2019-06-13	2,800	2,800	2,748	2,776	45,800	2,776
2019-06-12	2,860	2,865	2,760	2,768	61,600	2,768
2019-06-11	2,810	2,882	2,766	2,810	71,000	2,810
2019-06-10	2,693	2,856	2,691	2,798	85,300	2,798
2019-06-07	2,602	2,685	2,592	2,654	71,600	2,654
2019-06-06	2,549	2,631	2,530	2,596	68,500	2,596
2019-06-05	2,469	2,514	2,431	2,512	34,700	2,512
2019-06-04	2,451	2,477	2,390	2,432	41,600	2,432
2019-06-03	2,489	2,489	2,363	2,401	38,900	2,401
2019-05-31	2,399	2,489	2,356	2,456	48,800	2,456
2019-05-30	2,417	2,430	2,361	2,399	21,900	2,399
2019-05-29	2,371	2,444	2,332	2,436	43,800	2,436
2019-05-28	2,431	2,431	2,343	2,420	29,900	2,420
2019-05-27	2,314	2,427	2,275	2,424	52,800	2,424
2019-05-24	2,213	2,269	2,204	2,268	15,300	2,268
2019-05-23	2,242	2,287	2,242	2,252	12,800	2,252
2019-05-22	2,297	2,311	2,239	2,271	16,300	2,271
2019-05-21	2,300	2,306	2,254	2,274	29,300	2,274
2019-05-20	2,330	2,343	2,286	2,341	17,000	2,341
2019-05-17	2,300	2,347	2,273	2,342	37,000	2,342
2019-05-16	2,242	2,304	2,230	2,299	25,500	2,299
2019-05-15	2,237	2,288	2,200	2,281	41,800	2,281
2019-05-14	2,159	2,255	2,086	2,244	54,500	2,244
2019-05-13	2,175	2,289	2,139	2,235	88,000	2,235
2019-05-10	2,144	2,207	2,137	2,196	36,200	2,196
2019-05-09	2,153	2,154	2,081	2,118	22,100	2,118
2019-05-08	2,150	2,175	2,131	2,155	30,300	2,155
2019-05-07	2,152	2,251	2,152	2,169	38,200	2,169
2019-04-26	2,140	2,191	2,106	2,176	41,900	2,176
2019-04-25	2,181	2,181	2,123	2,140	47,100	2,140
2019-04-24	2,195	2,210	2,161	2,180	40,900	2,180
2019-04-23	2,207	2,248	2,165	2,207	45,100	2,207
2019-04-22	2,408	2,408	2,167	2,195	140,600	2,195
2019-04-19	2,177	2,184	2,143	2,158	5,700	2,158
2019-04-18	2,224	2,224	2,157	2,158	22,800	2,158
2019-04-17	2,233	2,260	2,206	2,218	20,000	2,218
2019-04-16	2,235	2,250	2,170	2,230	30,100	2,230
2019-04-15	2,187	2,250	2,187	2,224	29,900	2,224
2019-04-12	2,182	2,182	2,150	2,172	11,900	2,172
2019-04-11	2,147	2,180	2,147	2,157	7,400	2,157
2019-04-10	2,155	2,162	2,140	2,159	14,900	2,159
2019-04-09	2,144	2,182	2,102	2,178	24,100	2,178
2019-04-08	2,180	2,186	2,153	2,162	8,200	2,162
2019-04-05	2,199	2,221	2,136	2,165	24,600	2,165
2019-04-04	2,213	2,222	2,186	2,202	14,200	2,202
2019-04-03	2,287	2,287	2,202	2,219	23,900	2,219
2019-04-02	2,340	2,342	2,270	2,287	10,300	2,287
2019-04-01	2,292	2,334	2,288	2,299	15,800	2,299
2019-03-29	2,297	2,305	2,246	2,261	19,400	2,261
2019-03-28	2,329	2,329	2,242	2,289	32,200	2,289
2019-03-27	2,345	2,372	2,289	2,362	23,800	2,362
2019-03-26	2,279	2,368	2,279	2,342	58,900	2,342
2019-03-25	2,220	2,276	2,183	2,257	43,500	2,257
2019-03-22	2,224	2,265	2,198	2,264	50,600	2,264
2019-03-20	2,095	2,200	2,085	2,190	54,900	2,190
2019-03-19	2,075	2,120	2,049	2,095	34,900	2,095
2019-03-18	2,044	2,070	2,022	2,067	46,300	2,067
2019-03-15	1,935	1,991	1,935	1,988	40,500	1,988
2019-03-14	1,954	1,969	1,901	1,935	42,000	1,935
2019-03-13	1,937	1,955	1,919	1,952	27,200	1,952
2019-03-12	1,920	1,953	1,913	1,939	18,300	1,939
2019-03-11	1,918	1,918	1,871	1,913	19,500	1,913
2019-03-08	1,886	1,897	1,858	1,897	37,800	1,897
2019-03-07	1,901	1,904	1,857	1,889	26,800	1,889
2019-03-06	1,946	1,946	1,895	1,926	36,600	1,926
2019-03-05	1,978	1,991	1,936	1,946	32,000	1,946
2019-03-04	1,945	1,978	1,936	1,955	23,300	1,955
2019-03-01	1,950	1,951	1,912	1,941	16,800	1,941
2019-02-28	1,947	1,972	1,944	1,949	15,000	1,949
2019-02-27	1,925	1,962	1,915	1,937	37,500	1,937
2019-02-26	1,954	1,969	1,912	1,930	23,700	1,930
2019-02-25	1,930	1,970	1,930	1,970	21,400	1,970
2019-02-22	1,931	1,962	1,909	1,923	24,500	1,923
2019-02-21	1,964	1,965	1,904	1,952	42,000	1,952
2019-02-20	1,966	2,005	1,947	1,978	17,100	1,978
2019-02-19	1,980	2,021	1,940	1,966	27,700	1,966
2019-02-18	2,018	2,018	1,928	1,980	42,300	1,980
2019-02-15	2,012	2,024	1,986	2,002	21,500	2,002
2019-02-14	2,030	2,087	2,022	2,038	20,000	2,038
2019-02-13	2,035	2,070	2,015	2,022	23,500	2,022
2019-02-12	1,967	2,040	1,957	2,035	21,200	2,035
2019-02-08	1,962	2,013	1,953	1,967	19,700	1,967
2019-02-07	2,018	2,018	1,952	2,005	18,400	2,005
2019-02-06	2,058	2,058	1,990	2,041	19,300	2,041
2019-02-05	2,058	2,083	2,016	2,051	44,100	2,051
2019-02-04	1,874	2,055	1,874	2,043	59,200	2,043
2019-02-01	1,883	1,990	1,852	1,864	120,400	1,864
2019-01-31	1,764	1,795	1,739	1,790	39,400	1,790
2019-01-30	1,703	1,806	1,699	1,732	72,400	1,732
2019-01-29	1,674	1,701	1,651	1,698	45,800	1,698
2019-01-28	1,687	1,720	1,663	1,672	37,400	1,672
2019-01-25	1,720	1,740	1,683	1,688	62,300	1,688
2019-01-24	1,770	1,770	1,687	1,718	86,800	1,718
2019-01-23	1,807	1,814	1,777	1,780	30,700	1,780
2019-01-22	1,862	1,863	1,814	1,829	27,000	1,829
2019-01-21	1,942	1,966	1,875	1,884	34,400	1,884
2019-01-18	1,860	1,969	1,851	1,902	50,700	1,902
2019-01-17	1,796	1,825	1,793	1,820	13,600	1,820
2019-01-16	1,806	1,832	1,780	1,791	26,400	1,791
2019-01-15	1,739	1,812	1,738	1,806	23,700	1,806
2019-01-11	1,754	1,790	1,735	1,749	26,900	1,749
2019-01-10	1,789	1,850	1,747	1,754	49,200	1,754
2019-01-09	1,800	1,855	1,780	1,829	23,000	1,829
2019-01-08	1,814	1,832	1,777	1,799	24,400	1,799
2019-01-07	1,835	1,835	1,766	1,803	22,900	1,803
2019-01-04	1,802	1,841	1,717	1,755	22,600	1,755

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