9739 NSW(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,310	2,318	2,295	2,298	5,000	2,298
2021-12-29	2,310	2,327	2,283	2,318	12,700	2,318
2021-12-28	2,281	2,317	2,281	2,315	18,200	2,315
2021-12-27	2,255	2,280	2,249	2,279	17,500	2,279
2021-12-24	2,269	2,274	2,255	2,268	11,200	2,268
2021-12-23	2,241	2,255	2,232	2,250	5,400	2,250
2021-12-22	2,222	2,254	2,219	2,235	15,300	2,235
2021-12-21	2,197	2,222	2,174	2,222	22,500	2,222
2021-12-20	2,240	2,250	2,169	2,171	25,400	2,171
2021-12-17	2,216	2,233	2,190	2,214	20,600	2,214
2021-12-16	2,215	2,223	2,187	2,221	18,400	2,221
2021-12-15	2,197	2,222	2,186	2,186	26,500	2,186
2021-12-14	2,188	2,216	2,169	2,197	21,400	2,197
2021-12-13	2,226	2,226	2,180	2,201	34,100	2,201
2021-12-10	2,221	2,221	2,168	2,176	27,400	2,176
2021-12-09	2,247	2,251	2,208	2,225	13,700	2,225
2021-12-08	2,298	2,299	2,215	2,233	26,900	2,233
2021-12-07	2,183	2,232	2,183	2,227	19,000	2,227
2021-12-06	2,223	2,223	2,165	2,165	21,600	2,165
2021-12-03	2,172	2,210	2,165	2,208	20,800	2,208
2021-12-02	2,155	2,184	2,155	2,156	24,600	2,156
2021-12-01	2,148	2,184	2,076	2,168	28,200	2,168
2021-11-30	2,236	2,254	2,152	2,152	28,200	2,152
2021-11-29	2,210	2,243	2,185	2,186	21,000	2,186
2021-11-26	2,298	2,298	2,247	2,255	16,700	2,255
2021-11-25	2,316	2,318	2,283	2,285	8,800	2,285
2021-11-24	2,376	2,376	2,278	2,303	20,000	2,303
2021-11-22	2,362	2,384	2,347	2,355	15,600	2,355
2021-11-19	2,402	2,402	2,351	2,362	15,600	2,362
2021-11-18	2,412	2,417	2,360	2,399	23,200	2,399
2021-11-17	2,420	2,420	2,371	2,371	17,800	2,371
2021-11-16	2,438	2,438	2,404	2,418	16,700	2,418
2021-11-15	2,393	2,418	2,389	2,418	13,700	2,418
2021-11-12	2,383	2,398	2,360	2,380	19,400	2,380
2021-11-11	2,364	2,364	2,328	2,333	17,100	2,333
2021-11-10	2,351	2,375	2,340	2,364	12,900	2,364
2021-11-09	2,432	2,432	2,369	2,375	23,100	2,375
2021-11-08	2,519	2,519	2,424	2,425	20,600	2,425
2021-11-05	2,565	2,579	2,477	2,498	49,200	2,498
2021-11-04	2,491	2,633	2,486	2,633	63,800	2,633
2021-11-02	2,494	2,512	2,467	2,490	42,100	2,490
2021-11-01	2,539	2,540	2,474	2,497	75,400	2,497
2021-10-29	2,479	2,521	2,474	2,490	33,300	2,490
2021-10-28	2,489	2,534	2,453	2,475	118,600	2,475
2021-10-27	2,498	2,512	2,476	2,489	22,000	2,489
2021-10-26	2,455	2,489	2,444	2,480	20,000	2,480
2021-10-25	2,454	2,467	2,411	2,426	15,900	2,426
2021-10-22	2,472	2,497	2,453	2,473	23,500	2,473
2021-10-21	2,508	2,508	2,469	2,472	13,900	2,472
2021-10-20	2,505	2,534	2,482	2,485	14,800	2,485
2021-10-19	2,482	2,521	2,476	2,501	15,200	2,501
2021-10-18	2,509	2,510	2,453	2,480	18,000	2,480
2021-10-15	2,428	2,483	2,423	2,483	14,700	2,483
2021-10-14	2,409	2,414	2,389	2,399	13,600	2,399
2021-10-13	2,393	2,403	2,373	2,395	27,200	2,395
2021-10-12	2,405	2,405	2,374	2,380	15,100	2,380
2021-10-11	2,391	2,408	2,359	2,401	15,600	2,401
2021-10-08	2,359	2,379	2,350	2,364	28,000	2,364
2021-10-07	2,333	2,348	2,296	2,315	22,600	2,315
2021-10-06	2,328	2,354	2,303	2,317	27,700	2,317
2021-10-05	2,316	2,328	2,267	2,300	35,800	2,300
2021-10-04	2,430	2,430	2,340	2,354	23,700	2,354
2021-10-01	2,453	2,482	2,400	2,404	25,600	2,404
2021-09-30	2,460	2,496	2,452	2,452	15,500	2,452
2021-09-29	2,452	2,453	2,415	2,453	21,400	2,453
2021-09-28	2,488	2,504	2,451	2,501	27,600	2,501
2021-09-27	2,537	2,537	2,496	2,501	16,200	2,501
2021-09-24	2,459	2,506	2,443	2,500	20,000	2,500
2021-09-22	2,452	2,454	2,393	2,414	28,600	2,414
2021-09-21	2,466	2,492	2,458	2,482	23,300	2,482
2021-09-17	2,510	2,540	2,510	2,535	32,200	2,535
2021-09-16	2,519	2,523	2,485	2,510	22,000	2,510
2021-09-15	2,510	2,532	2,486	2,519	26,400	2,519
2021-09-14	2,540	2,559	2,491	2,521	38,400	2,521
2021-09-13	2,497	2,540	2,497	2,540	18,700	2,540
2021-09-10	2,456	2,522	2,456	2,522	23,900	2,522
2021-09-09	2,498	2,507	2,445	2,456	33,900	2,456
2021-09-08	2,451	2,523	2,428	2,523	31,700	2,523
2021-09-07	2,425	2,460	2,411	2,423	25,300	2,423
2021-09-06	2,446	2,459	2,407	2,424	16,700	2,424
2021-09-03	2,404	2,445	2,404	2,438	13,800	2,438
2021-09-02	2,430	2,430	2,398	2,412	11,800	2,412
2021-09-01	2,355	2,429	2,355	2,425	20,100	2,425
2021-08-31	2,408	2,408	2,353	2,355	15,700	2,355
2021-08-30	2,420	2,420	2,368	2,378	13,100	2,378
2021-08-27	2,350	2,385	2,336	2,385	16,400	2,385
2021-08-26	2,338	2,356	2,337	2,350	10,900	2,350
2021-08-25	2,300	2,336	2,290	2,336	20,000	2,336
2021-08-24	2,281	2,304	2,274	2,304	18,000	2,304
2021-08-23	2,239	2,293	2,222	2,281	17,300	2,281
2021-08-20	2,279	2,300	2,232	2,236	30,100	2,236
2021-08-19	2,273	2,293	2,254	2,254	27,000	2,254
2021-08-18	2,263	2,310	2,260	2,307	17,100	2,307
2021-08-17	2,278	2,305	2,254	2,254	28,600	2,254
2021-08-16	2,296	2,296	2,249	2,256	28,100	2,256
2021-08-13	2,314	2,326	2,291	2,296	15,600	2,296
2021-08-12	2,316	2,339	2,295	2,314	13,200	2,314
2021-08-11	2,325	2,326	2,295	2,307	14,500	2,307
2021-08-10	2,312	2,327	2,294	2,316	19,000	2,316
2021-08-06	2,350	2,355	2,312	2,315	13,500	2,315
2021-08-05	2,391	2,391	2,346	2,360	14,400	2,360
2021-08-04	2,386	2,409	2,366	2,380	14,800	2,380
2021-08-03	2,393	2,411	2,371	2,386	16,800	2,386
2021-08-02	2,390	2,430	2,389	2,413	43,800	2,413
2021-07-30	2,424	2,439	2,401	2,407	16,800	2,407
2021-07-29	2,380	2,421	2,375	2,421	10,900	2,421
2021-07-28	2,412	2,412	2,366	2,386	13,000	2,386
2021-07-27	2,450	2,458	2,407	2,412	20,900	2,412
2021-07-26	2,426	2,463	2,405	2,415	37,500	2,415
2021-07-21	2,365	2,377	2,343	2,376	18,300	2,376
2021-07-20	2,300	2,322	2,289	2,315	17,500	2,315
2021-07-19	2,300	2,341	2,300	2,309	15,400	2,309
2021-07-16	2,300	2,349	2,299	2,299	20,900	2,299
2021-07-15	2,315	2,329	2,285	2,300	30,400	2,300
2021-07-14	2,308	2,332	2,305	2,317	11,500	2,317
2021-07-13	2,324	2,348	2,310	2,315	27,600	2,315
2021-07-12	2,262	2,334	2,262	2,324	28,100	2,324
2021-07-09	2,230	2,255	2,212	2,247	28,200	2,247
2021-07-08	2,259	2,281	2,233	2,233	29,700	2,233
2021-07-07	2,277	2,296	2,259	2,259	9,200	2,259
2021-07-06	2,267	2,309	2,266	2,303	8,000	2,303
2021-07-05	2,288	2,298	2,266	2,267	6,200	2,267
2021-07-02	2,265	2,289	2,260	2,288	7,600	2,288
2021-07-01	2,266	2,266	2,242	2,251	12,700	2,251
2021-06-30	2,265	2,295	2,261	2,261	13,100	2,261
2021-06-29	2,258	2,282	2,258	2,272	8,800	2,272
2021-06-28	2,274	2,274	2,257	2,272	19,700	2,272
2021-06-25	2,253	2,270	2,250	2,261	15,300	2,261
2021-06-24	2,274	2,274	2,242	2,253	12,600	2,253
2021-06-23	2,290	2,290	2,262	2,274	7,500	2,274
2021-06-22	2,283	2,295	2,266	2,290	15,100	2,290
2021-06-21	2,295	2,295	2,225	2,225	21,500	2,225
2021-06-18	2,285	2,296	2,250	2,250	16,800	2,250
2021-06-17	2,313	2,313	2,283	2,283	7,600	2,283
2021-06-16	2,299	2,316	2,292	2,299	11,400	2,299
2021-06-15	2,295	2,314	2,259	2,308	22,400	2,308
2021-06-14	2,305	2,305	2,274	2,289	10,200	2,289
2021-06-11	2,297	2,318	2,272	2,272	20,900	2,272
2021-06-10	2,260	2,306	2,260	2,297	16,700	2,297
2021-06-09	2,300	2,300	2,260	2,260	19,500	2,260
2021-06-08	2,284	2,310	2,284	2,302	13,100	2,302
2021-06-07	2,290	2,306	2,282	2,297	17,200	2,297
2021-06-04	2,284	2,291	2,266	2,281	11,200	2,281
2021-06-03	2,265	2,292	2,262	2,292	22,800	2,292
2021-06-02	2,258	2,294	2,255	2,282	16,000	2,282
2021-06-01	2,298	2,299	2,258	2,261	13,400	2,261
2021-05-31	2,300	2,305	2,265	2,277	15,700	2,277
2021-05-28	2,300	2,309	2,257	2,300	38,500	2,300
2021-05-27	2,261	2,319	2,243	2,280	23,800	2,280
2021-05-26	2,303	2,303	2,262	2,272	10,000	2,272
2021-05-25	2,338	2,361	2,294	2,302	16,500	2,302
2021-05-24	2,397	2,397	2,349	2,350	13,900	2,350
2021-05-21	2,361	2,411	2,359	2,374	27,500	2,374
2021-05-20	2,313	2,368	2,310	2,344	29,300	2,344
2021-05-19	2,330	2,362	2,286	2,292	31,500	2,292
2021-05-18	2,250	2,358	2,235	2,353	33,100	2,353
2021-05-17	2,336	2,363	2,261	2,267	77,300	2,267
2021-05-14	2,300	2,357	2,299	2,323	26,100	2,323
2021-05-13	2,230	2,312	2,200	2,295	40,400	2,295
2021-05-12	2,256	2,304	2,247	2,259	42,600	2,259
2021-05-11	2,215	2,260	2,215	2,242	89,500	2,242
2021-05-10	2,074	2,215	2,069	2,215	152,600	2,215
2021-05-07	2,005	2,055	1,999	2,054	23,500	2,054
2021-05-06	1,972	2,016	1,963	2,009	15,900	2,009
2021-04-30	1,993	2,013	1,975	1,975	26,500	1,975
2021-04-28	2,000	2,030	1,986	1,993	14,400	1,993
2021-04-27	2,022	2,031	2,003	2,003	15,500	2,003
2021-04-26	2,025	2,047	2,012	2,041	15,500	2,041
2021-04-23	2,022	2,048	2,014	2,020	23,800	2,020
2021-04-22	2,015	2,043	2,015	2,033	21,200	2,033
2021-04-21	2,015	2,041	2,005	2,005	38,500	2,005
2021-04-20	2,093	2,100	2,042	2,042	30,700	2,042
2021-04-19	2,092	2,112	2,080	2,093	21,800	2,093
2021-04-16	2,092	2,106	2,089	2,093	10,500	2,093
2021-04-15	2,087	2,094	2,065	2,094	12,200	2,094
2021-04-14	2,089	2,098	2,067	2,074	19,100	2,074
2021-04-13	2,100	2,120	2,086	2,086	27,500	2,086
2021-04-12	2,110	2,118	2,080	2,110	26,200	2,110
2021-04-09	2,084	2,105	2,074	2,099	20,700	2,099
2021-04-08	2,090	2,096	2,058	2,065	22,000	2,065
2021-04-07	2,039	2,101	2,039	2,101	19,200	2,101
2021-04-06	2,074	2,085	2,043	2,046	30,200	2,046
2021-04-05	2,093	2,093	2,060	2,086	26,200	2,086
2021-04-02	2,124	2,124	2,073	2,082	21,300	2,082
2021-04-01	2,112	2,112	2,066	2,086	18,300	2,086
2021-03-31	2,097	2,117	2,077	2,087	13,100	2,087
2021-03-30	2,109	2,149	2,095	2,114	18,900	2,114
2021-03-29	2,176	2,176	2,094	2,129	57,500	2,129
2021-03-26	2,124	2,146	2,110	2,130	39,900	2,130
2021-03-25	2,085	2,130	2,085	2,124	23,100	2,124
2021-03-24	2,114	2,119	2,078	2,098	24,700	2,098
2021-03-23	2,160	2,170	2,117	2,117	20,400	2,117
2021-03-22	2,167	2,175	2,136	2,153	32,800	2,153
2021-03-19	2,129	2,160	2,100	2,160	26,900	2,160
2021-03-18	2,117	2,133	2,095	2,129	34,000	2,129
2021-03-17	2,121	2,135	2,094	2,125	37,600	2,125
2021-03-16	2,122	2,154	2,109	2,145	29,500	2,145
2021-03-15	2,063	2,115	2,050	2,114	28,900	2,114
2021-03-12	2,073	2,073	2,052	2,064	16,600	2,064
2021-03-11	2,000	2,065	1,999	2,062	17,900	2,062
2021-03-10	2,033	2,060	2,015	2,036	25,800	2,036
2021-03-09	2,004	2,060	1,996	2,050	26,100	2,050
2021-03-08	2,006	2,027	1,988	2,002	12,100	2,002
2021-03-05	1,945	1,985	1,927	1,984	23,600	1,984
2021-03-04	1,977	1,980	1,942	1,960	19,000	1,960
2021-03-03	1,976	2,001	1,975	1,998	13,800	1,998
2021-03-02	1,979	2,014	1,971	1,989	22,300	1,989
2021-03-01	1,973	2,004	1,973	1,999	21,800	1,999
2021-02-26	1,997	2,005	1,972	1,973	25,900	1,973
2021-02-25	2,004	2,045	2,001	2,010	20,700	2,010
2021-02-24	2,053	2,063	2,003	2,009	25,900	2,009
2021-02-22	2,045	2,060	2,033	2,053	13,500	2,053
2021-02-19	2,032	2,032	2,010	2,020	25,400	2,020
2021-02-18	2,095	2,095	2,050	2,056	32,700	2,056
2021-02-17	2,099	2,119	2,078	2,086	26,200	2,086
2021-02-16	2,088	2,110	2,076	2,091	19,000	2,091
2021-02-15	2,097	2,097	2,073	2,092	17,500	2,092
2021-02-12	2,121	2,129	2,080	2,095	21,400	2,095
2021-02-10	2,089	2,137	2,086	2,129	23,600	2,129
2021-02-09	2,080	2,102	2,064	2,091	24,500	2,091
2021-02-08	2,045	2,089	2,045	2,085	27,200	2,085
2021-02-05	2,050	2,060	2,000	2,045	39,600	2,045
2021-02-04	2,078	2,082	2,041	2,044	38,700	2,044
2021-02-03	2,085	2,097	2,074	2,078	30,700	2,078
2021-02-02	2,103	2,104	2,050	2,082	39,000	2,082
2021-02-01	2,094	2,157	2,073	2,148	41,100	2,148
2021-01-29	2,111	2,115	2,070	2,086	30,000	2,086
2021-01-28	2,118	2,118	2,082	2,094	31,900	2,094
2021-01-27	2,151	2,166	2,128	2,135	24,200	2,135
2021-01-26	2,161	2,175	2,140	2,140	31,800	2,140
2021-01-25	2,145	2,193	2,144	2,181	25,200	2,181
2021-01-22	2,133	2,148	2,125	2,148	21,500	2,148
2021-01-21	2,155	2,199	2,130	2,149	31,200	2,149
2021-01-20	2,137	2,152	2,125	2,149	14,100	2,149
2021-01-19	2,128	2,142	2,118	2,125	10,600	2,125
2021-01-18	2,128	2,129	2,095	2,128	14,600	2,128
2021-01-15	2,160	2,190	2,125	2,128	28,900	2,128
2021-01-14	2,145	2,178	2,145	2,168	35,400	2,168
2021-01-13	2,122	2,145	2,122	2,145	15,200	2,145
2021-01-12	2,109	2,154	2,080	2,134	38,700	2,134
2021-01-08	2,107	2,139	2,100	2,134	22,500	2,134
2021-01-07	2,094	2,115	2,094	2,102	19,600	2,102
2021-01-06	2,101	2,137	2,090	2,094	18,000	2,094
2021-01-05	2,114	2,129	2,099	2,102	23,500	2,102
2021-01-04	2,162	2,162	2,114	2,136	22,000	2,136

分割・併合履歴： [2002-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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