9739 NSW(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,137	2,174	2,117	2,162	20,500	2,162
2020-12-29	2,088	2,155	2,088	2,142	26,700	2,142
2020-12-28	2,130	2,132	2,063	2,088	32,000	2,088
2020-12-25	2,133	2,140	2,106	2,128	18,000	2,128
2020-12-24	2,111	2,133	2,096	2,132	22,700	2,132
2020-12-23	2,100	2,111	2,080	2,104	12,700	2,104
2020-12-22	2,091	2,110	2,075	2,101	32,300	2,101
2020-12-21	2,157	2,167	2,116	2,126	16,700	2,126
2020-12-18	2,139	2,161	2,130	2,157	20,800	2,157
2020-12-17	2,131	2,139	2,113	2,135	12,900	2,135
2020-12-16	2,132	2,144	2,123	2,137	9,200	2,137
2020-12-15	2,146	2,207	2,131	2,135	37,600	2,135
2020-12-14	2,155	2,170	2,150	2,170	13,600	2,170
2020-12-11	2,135	2,160	2,124	2,150	13,700	2,150
2020-12-10	2,174	2,174	2,127	2,140	23,700	2,140
2020-12-09	2,160	2,160	2,127	2,157	25,000	2,157
2020-12-08	2,104	2,161	2,104	2,160	17,800	2,160
2020-12-07	2,140	2,148	2,101	2,110	26,900	2,110
2020-12-04	2,123	2,153	2,099	2,148	28,500	2,148
2020-12-03	2,150	2,153	2,120	2,138	16,400	2,138
2020-12-02	2,167	2,179	2,144	2,150	30,200	2,150
2020-12-01	2,096	2,176	2,096	2,168	41,100	2,168
2020-11-30	2,105	2,120	2,093	2,103	31,700	2,103
2020-11-27	2,097	2,114	2,064	2,105	37,200	2,105
2020-11-26	2,074	2,093	2,064	2,081	9,700	2,081
2020-11-25	2,146	2,149	2,075	2,075	35,300	2,075
2020-11-24	2,110	2,137	2,102	2,123	20,600	2,123
2020-11-20	2,045	2,105	2,045	2,088	20,600	2,088
2020-11-19	2,064	2,068	2,038	2,054	24,400	2,054
2020-11-18	2,070	2,093	2,047	2,067	30,300	2,067
2020-11-17	2,130	2,130	2,058	2,068	30,800	2,068
2020-11-16	2,097	2,135	2,080	2,130	33,800	2,130
2020-11-13	2,148	2,148	2,059	2,097	43,000	2,097
2020-11-12	2,160	2,168	2,134	2,148	21,700	2,148
2020-11-11	2,149	2,158	2,100	2,148	22,900	2,148
2020-11-10	2,160	2,165	2,089	2,130	41,000	2,130
2020-11-09	2,092	2,149	2,091	2,134	31,000	2,134
2020-11-06	2,134	2,134	2,088	2,092	25,900	2,092
2020-11-05	2,067	2,134	2,067	2,127	31,000	2,127
2020-11-04	2,061	2,110	2,060	2,076	29,700	2,076
2020-11-02	2,041	2,072	2,039	2,059	32,200	2,059
2020-10-30	2,080	2,083	2,023	2,047	37,400	2,047
2020-10-29	2,074	2,082	2,033	2,080	45,500	2,080
2020-10-28	2,117	2,168	2,080	2,124	56,900	2,124
2020-10-27	2,074	2,129	2,048	2,118	68,400	2,118
2020-10-26	2,072	2,107	2,066	2,095	81,000	2,095
2020-10-23	2,015	2,077	2,010	2,065	37,100	2,065
2020-10-22	2,081	2,081	2,012	2,015	27,200	2,015
2020-10-21	2,081	2,090	2,065	2,078	22,000	2,078
2020-10-20	2,084	2,084	2,057	2,075	22,100	2,075
2020-10-19	2,027	2,078	2,012	2,077	29,500	2,077
2020-10-16	2,039	2,039	1,994	2,027	25,100	2,027
2020-10-15	2,080	2,080	2,015	2,041	30,100	2,041
2020-10-14	2,119	2,119	2,068	2,080	20,500	2,080
2020-10-13	2,146	2,149	2,080	2,099	32,400	2,099
2020-10-12	2,181	2,181	2,133	2,136	17,000	2,136
2020-10-09	2,106	2,143	2,092	2,143	37,300	2,143
2020-10-08	2,094	2,106	2,073	2,105	27,600	2,105
2020-10-07	2,068	2,082	2,041	2,074	20,100	2,074
2020-10-06	2,084	2,110	2,070	2,096	35,800	2,096
2020-10-05	2,015	2,087	2,015	2,087	42,100	2,087
2020-10-02	2,035	2,043	1,993	2,018	49,200	2,018
2020-09-30	2,081	2,081	2,025	2,035	36,900	2,035
2020-09-29	2,074	2,105	2,048	2,063	49,600	2,063
2020-09-28	2,097	2,126	2,060	2,094	65,600	2,094
2020-09-25	2,027	2,080	2,025	2,069	46,300	2,069
2020-09-24	2,054	2,054	1,990	2,004	39,400	2,004
2020-09-23	2,085	2,087	2,040	2,043	32,700	2,043
2020-09-18	2,043	2,087	2,042	2,073	30,700	2,073
2020-09-17	2,047	2,063	2,011	2,044	24,500	2,044
2020-09-16	1,999	2,057	1,999	2,038	40,200	2,038
2020-09-15	1,987	1,988	1,957	1,988	19,200	1,988
2020-09-14	1,959	1,985	1,945	1,967	33,700	1,967
2020-09-11	1,923	1,943	1,908	1,937	21,700	1,937
2020-09-10	1,930	1,943	1,887	1,914	28,100	1,914
2020-09-09	1,935	1,937	1,911	1,917	31,100	1,917
2020-09-08	1,955	1,955	1,910	1,947	34,400	1,947
2020-09-07	1,940	1,981	1,913	1,956	45,300	1,956
2020-09-04	1,879	1,900	1,872	1,900	42,000	1,900
2020-09-03	1,959	1,959	1,877	1,902	76,900	1,902
2020-09-02	1,931	1,940	1,903	1,940	34,800	1,940
2020-09-01	1,927	1,941	1,898	1,934	18,800	1,934
2020-08-31	1,892	1,955	1,892	1,937	20,700	1,937
2020-08-28	1,960	1,960	1,868	1,892	42,100	1,892
2020-08-27	1,964	1,964	1,920	1,954	26,900	1,954
2020-08-26	1,979	1,979	1,917	1,952	26,800	1,952
2020-08-25	1,950	1,985	1,950	1,970	30,400	1,970
2020-08-24	1,950	1,950	1,916	1,941	25,700	1,941
2020-08-21	1,943	1,952	1,933	1,939	11,800	1,939
2020-08-20	1,978	1,978	1,939	1,942	19,300	1,942
2020-08-19	1,977	1,988	1,966	1,987	20,000	1,987
2020-08-18	1,969	1,978	1,919	1,967	42,900	1,967
2020-08-17	1,969	1,971	1,931	1,948	29,000	1,948
2020-08-14	1,930	1,947	1,917	1,947	33,100	1,947
2020-08-13	1,870	1,924	1,857	1,924	52,000	1,924
2020-08-12	1,872	1,872	1,831	1,860	70,900	1,860
2020-08-11	1,862	1,872	1,832	1,870	42,500	1,870
2020-08-07	1,877	1,894	1,839	1,855	36,000	1,855
2020-08-06	1,924	1,925	1,859	1,870	22,600	1,870
2020-08-05	1,907	1,907	1,875	1,904	52,100	1,904
2020-08-04	1,889	1,913	1,863	1,907	26,400	1,907
2020-08-03	1,845	1,877	1,831	1,841	29,800	1,841
2020-07-31	1,917	1,917	1,825	1,825	89,300	1,825
2020-07-30	1,918	1,957	1,861	1,937	102,900	1,937
2020-07-29	2,000	2,034	1,916	1,931	67,900	1,931
2020-07-28	2,040	2,079	1,965	1,991	172,100	1,991
2020-07-27	2,044	2,192	2,001	2,190	184,100	2,190
2020-07-22	1,975	2,030	1,946	2,018	58,200	2,018
2020-07-21	1,952	1,975	1,944	1,974	21,300	1,974
2020-07-20	1,977	1,977	1,925	1,952	17,600	1,952
2020-07-17	1,985	1,990	1,932	1,957	29,800	1,957
2020-07-16	1,983	1,983	1,960	1,971	37,600	1,971
2020-07-15	1,951	1,957	1,920	1,955	23,700	1,955
2020-07-14	1,948	1,948	1,897	1,934	28,200	1,934
2020-07-13	1,930	1,952	1,904	1,952	28,500	1,952
2020-07-10	1,944	1,947	1,892	1,892	43,300	1,892
2020-07-09	1,999	1,999	1,920	1,934	54,200	1,934
2020-07-08	2,028	2,028	1,980	1,981	36,700	1,981
2020-07-07	2,045	2,049	1,977	2,020	46,400	2,020
2020-07-06	2,046	2,065	2,006	2,017	27,000	2,017
2020-07-03	1,995	2,041	1,990	2,041	24,100	2,041
2020-07-02	2,060	2,085	1,986	1,991	49,700	1,991
2020-07-01	2,120	2,120	2,045	2,051	49,100	2,051
2020-06-30	2,172	2,205	2,088	2,112	48,600	2,112
2020-06-29	2,200	2,203	2,131	2,147	59,200	2,147
2020-06-26	2,289	2,299	2,215	2,234	63,900	2,234
2020-06-25	2,297	2,333	2,272	2,300	48,000	2,300
2020-06-24	2,350	2,350	2,300	2,310	37,700	2,310
2020-06-23	2,348	2,348	2,291	2,330	43,500	2,330
2020-06-22	2,343	2,345	2,287	2,305	56,200	2,305
2020-06-19	2,340	2,340	2,284	2,293	29,600	2,293
2020-06-18	2,269	2,314	2,250	2,303	41,000	2,303
2020-06-17	2,302	2,334	2,245	2,273	88,200	2,273
2020-06-16	2,200	2,258	2,200	2,252	31,800	2,252
2020-06-15	2,316	2,336	2,154	2,161	46,100	2,161
2020-06-12	2,132	2,274	2,057	2,266	74,800	2,266
2020-06-11	2,339	2,379	2,282	2,282	52,700	2,282
2020-06-10	2,318	2,353	2,294	2,348	42,600	2,348
2020-06-09	2,330	2,371	2,272	2,292	102,400	2,292
2020-06-08	2,346	2,346	2,294	2,317	55,300	2,317
2020-06-05	2,397	2,397	2,312	2,333	39,600	2,333
2020-06-04	2,388	2,418	2,357	2,366	64,500	2,366
2020-06-03	2,420	2,428	2,334	2,350	74,500	2,350
2020-06-02	2,410	2,414	2,375	2,407	62,000	2,407
2020-06-01	2,390	2,404	2,363	2,379	58,700	2,379
2020-05-29	2,320	2,375	2,286	2,357	65,300	2,357
2020-05-28	2,333	2,333	2,261	2,323	74,600	2,323
2020-05-27	2,332	2,370	2,276	2,342	65,200	2,342
2020-05-26	2,362	2,389	2,336	2,356	79,300	2,356
2020-05-25	2,259	2,348	2,235	2,331	120,500	2,331
2020-05-22	2,179	2,194	2,141	2,164	32,300	2,164
2020-05-21	2,213	2,213	2,131	2,186	46,400	2,186
2020-05-20	2,195	2,229	2,185	2,193	36,900	2,193
2020-05-19	2,197	2,228	2,125	2,202	97,500	2,202
2020-05-18	2,082	2,187	2,068	2,167	253,200	2,167
2020-05-15	2,062	2,070	1,981	2,035	56,600	2,035
2020-05-14	2,132	2,133	2,039	2,040	40,700	2,040
2020-05-13	2,102	2,133	2,084	2,108	59,200	2,108
2020-05-12	2,152	2,179	2,136	2,152	27,000	2,152
2020-05-11	2,159	2,194	2,143	2,181	35,800	2,181
2020-05-08	2,088	2,137	2,080	2,129	32,000	2,129
2020-05-07	2,022	2,075	2,022	2,074	41,800	2,074
2020-05-01	2,019	2,035	1,993	2,021	33,600	2,021
2020-04-30	2,011	2,039	1,988	2,028	62,400	2,028
2020-04-28	1,909	1,982	1,888	1,981	55,500	1,981
2020-04-27	1,950	1,960	1,910	1,920	35,200	1,920
2020-04-24	1,871	1,916	1,865	1,915	50,900	1,915
2020-04-23	1,880	1,904	1,845	1,878	35,200	1,878
2020-04-22	1,870	1,887	1,830	1,868	30,800	1,868
2020-04-21	1,923	1,946	1,870	1,900	32,600	1,900
2020-04-20	1,912	1,953	1,901	1,949	30,700	1,949
2020-04-17	1,923	1,924	1,863	1,891	26,000	1,891
2020-04-16	1,857	1,889	1,852	1,888	24,800	1,888
2020-04-15	1,900	1,916	1,855	1,857	27,400	1,857
2020-04-14	1,859	1,864	1,822	1,849	30,400	1,849
2020-04-13	1,839	1,839	1,796	1,826	25,000	1,826
2020-04-10	1,840	1,840	1,783	1,830	28,500	1,830
2020-04-09	1,779	1,840	1,755	1,835	35,900	1,835
2020-04-08	1,703	1,781	1,685	1,758	29,700	1,758
2020-04-07	1,709	1,750	1,665	1,731	30,200	1,731
2020-04-06	1,561	1,688	1,561	1,670	45,100	1,670
2020-04-03	1,682	1,700	1,575	1,597	27,500	1,597
2020-04-02	1,661	1,707	1,631	1,650	27,700	1,650
2020-04-01	1,720	1,750	1,680	1,701	38,000	1,701
2020-03-31	1,760	1,794	1,723	1,739	44,700	1,739
2020-03-30	1,774	1,790	1,720	1,760	51,200	1,760
2020-03-27	1,782	1,800	1,740	1,796	61,800	1,796
2020-03-26	1,804	1,804	1,697	1,716	100,300	1,716
2020-03-25	1,794	1,794	1,701	1,764	57,500	1,764
2020-03-24	1,611	1,659	1,594	1,652	52,800	1,652
2020-03-23	1,543	1,582	1,482	1,571	63,700	1,571
2020-03-19	1,540	1,602	1,470	1,498	49,700	1,498
2020-03-18	1,632	1,661	1,543	1,549	72,100	1,549
2020-03-17	1,497	1,649	1,462	1,628	97,200	1,628
2020-03-16	1,537	1,609	1,500	1,503	74,000	1,503
2020-03-13	1,460	1,539	1,443	1,510	90,000	1,510
2020-03-12	1,651	1,715	1,617	1,620	68,400	1,620
2020-03-11	1,763	1,794	1,709	1,709	62,700	1,709
2020-03-10	1,683	1,782	1,605	1,770	68,300	1,770
2020-03-09	1,805	1,805	1,720	1,722	67,400	1,722
2020-03-06	1,916	1,931	1,856	1,870	48,400	1,870
2020-03-05	1,990	1,990	1,920	1,938	44,000	1,938
2020-03-04	1,938	1,982	1,920	1,950	32,600	1,950
2020-03-03	2,040	2,080	1,952	1,961	68,000	1,961
2020-03-02	1,919	2,029	1,919	2,002	50,100	2,002
2020-02-28	1,971	2,000	1,911	1,919	62,100	1,919
2020-02-27	2,142	2,142	2,042	2,049	59,000	2,049
2020-02-26	2,115	2,142	2,082	2,134	39,200	2,134
2020-02-25	2,065	2,183	2,051	2,150	61,200	2,150
2020-02-21	2,265	2,310	2,254	2,264	18,500	2,264
2020-02-20	2,340	2,361	2,285	2,289	31,000	2,289
2020-02-19	2,290	2,333	2,280	2,290	17,900	2,290
2020-02-18	2,349	2,349	2,268	2,282	32,500	2,282
2020-02-17	2,439	2,439	2,346	2,351	32,800	2,351
2020-02-14	2,437	2,442	2,397	2,440	38,600	2,440
2020-02-13	2,496	2,496	2,430	2,456	36,500	2,456
2020-02-12	2,418	2,494	2,414	2,483	104,400	2,483
2020-02-10	2,390	2,423	2,366	2,366	55,100	2,366
2020-02-07	2,398	2,420	2,366	2,380	60,800	2,380
2020-02-06	2,483	2,483	2,375	2,392	73,000	2,392
2020-02-05	2,458	2,458	2,378	2,383	71,500	2,383
2020-02-04	2,341	2,449	2,306	2,412	84,200	2,412
2020-02-03	2,225	2,359	2,200	2,350	121,400	2,350
2020-01-31	2,426	2,489	2,404	2,464	70,800	2,464
2020-01-30	2,546	2,588	2,406	2,418	137,400	2,418
2020-01-29	2,629	2,644	2,544	2,569	77,100	2,569
2020-01-28	2,611	2,664	2,578	2,602	78,300	2,602
2020-01-27	2,606	2,663	2,570	2,651	53,900	2,651
2020-01-24	2,705	2,710	2,647	2,656	55,800	2,656
2020-01-23	2,700	2,714	2,661	2,690	47,100	2,690
2020-01-22	2,718	2,723	2,680	2,688	37,100	2,688
2020-01-21	2,686	2,734	2,660	2,726	103,800	2,726
2020-01-20	2,581	2,669	2,574	2,667	56,200	2,667
2020-01-17	2,623	2,623	2,563	2,571	30,000	2,571
2020-01-16	2,665	2,676	2,599	2,606	40,800	2,606
2020-01-15	2,615	2,653	2,607	2,647	55,800	2,647
2020-01-14	2,606	2,665	2,592	2,602	87,900	2,602
2020-01-10	2,610	2,629	2,567	2,568	29,700	2,568
2020-01-09	2,552	2,623	2,552	2,603	38,500	2,603
2020-01-08	2,587	2,587	2,514	2,544	34,500	2,544
2020-01-07	2,586	2,619	2,560	2,599	48,000	2,599
2020-01-06	2,560	2,573	2,519	2,550	41,900	2,550

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