9739 NSW(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,056	2,056	2,021	2,031	18,100	2,031
2022-12-29	1,996	2,036	1,990	2,025	12,800	2,025
2022-12-28	2,000	2,003	1,980	2,002	15,800	2,002
2022-12-27	2,000	2,014	2,000	2,000	6,500	2,000
2022-12-26	2,039	2,039	1,989	1,989	16,900	1,989
2022-12-23	1,990	2,020	1,978	2,018	15,700	2,018
2022-12-22	2,028	2,028	1,999	1,999	19,000	1,999
2022-12-21	2,073	2,073	1,987	1,999	50,900	1,999
2022-12-20	2,130	2,130	2,080	2,080	14,500	2,080
2022-12-19	2,107	2,137	2,093	2,134	11,500	2,134
2022-12-16	2,154	2,154	2,119	2,123	10,000	2,123
2022-12-15	2,140	2,157	2,132	2,156	8,300	2,156
2022-12-14	2,102	2,143	2,102	2,140	10,900	2,140
2022-12-13	2,125	2,149	2,095	2,108	18,900	2,108
2022-12-12	2,110	2,125	2,097	2,125	10,100	2,125
2022-12-09	2,070	2,115	2,070	2,110	11,900	2,110
2022-12-08	2,103	2,111	2,080	2,097	16,800	2,097
2022-12-07	2,083	2,115	2,066	2,102	12,900	2,102
2022-12-06	2,102	2,109	2,088	2,094	13,300	2,094
2022-12-05	2,132	2,132	2,099	2,100	14,600	2,100
2022-12-02	2,179	2,179	2,128	2,132	15,600	2,132
2022-12-01	2,189	2,196	2,172	2,179	15,500	2,179
2022-11-30	2,183	2,193	2,164	2,170	17,000	2,170
2022-11-29	2,217	2,222	2,181	2,191	11,400	2,191
2022-11-28	2,251	2,275	2,234	2,234	14,200	2,234
2022-11-25	2,280	2,280	2,238	2,251	26,900	2,251
2022-11-24	2,262	2,280	2,262	2,274	10,400	2,274
2022-11-22	2,202	2,248	2,200	2,242	11,000	2,242
2022-11-21	2,197	2,202	2,181	2,193	12,500	2,193
2022-11-18	2,167	2,194	2,167	2,174	11,500	2,174
2022-11-17	2,177	2,191	2,160	2,160	10,800	2,160
2022-11-16	2,176	2,202	2,166	2,190	11,500	2,190
2022-11-15	2,121	2,178	2,120	2,176	12,100	2,176
2022-11-14	2,151	2,153	2,123	2,124	21,000	2,124
2022-11-11	2,170	2,174	2,154	2,173	23,300	2,173
2022-11-10	2,161	2,161	2,123	2,129	18,500	2,129
2022-11-09	2,150	2,174	2,130	2,163	7,300	2,163
2022-11-08	2,131	2,150	2,131	2,138	18,100	2,138
2022-11-07	2,139	2,148	2,122	2,139	8,100	2,139
2022-11-04	2,125	2,125	2,092	2,108	28,300	2,108
2022-11-02	2,135	2,157	2,126	2,132	55,100	2,132
2022-11-01	2,140	2,161	2,129	2,138	29,300	2,138
2022-10-31	2,124	2,143	2,112	2,126	22,500	2,126
2022-10-28	2,140	2,172	2,121	2,123	63,800	2,123
2022-10-27	2,161	2,170	2,142	2,161	12,000	2,161
2022-10-26	2,170	2,199	2,165	2,175	29,000	2,175
2022-10-25	2,140	2,174	2,121	2,170	19,800	2,170
2022-10-24	2,148	2,148	2,108	2,108	35,000	2,108
2022-10-21	2,137	2,142	2,108	2,126	9,100	2,126
2022-10-20	2,146	2,146	2,082	2,137	26,200	2,137
2022-10-19	2,163	2,172	2,153	2,172	10,600	2,172
2022-10-18	2,140	2,174	2,140	2,163	10,800	2,163
2022-10-17	2,153	2,160	2,112	2,134	18,000	2,134
2022-10-14	2,146	2,205	2,145	2,170	18,300	2,170
2022-10-13	2,130	2,143	2,094	2,129	16,100	2,129
2022-10-12	2,133	2,148	2,118	2,148	13,700	2,148
2022-10-11	2,183	2,191	2,136	2,150	21,400	2,150
2022-10-07	2,226	2,233	2,186	2,221	11,200	2,221
2022-10-06	2,201	2,237	2,201	2,223	13,400	2,223
2022-10-05	2,210	2,222	2,167	2,176	15,800	2,176
2022-10-04	2,192	2,205	2,171	2,201	11,800	2,201
2022-10-03	2,110	2,147	2,100	2,142	9,200	2,142
2022-09-30	2,121	2,132	2,109	2,122	12,800	2,122
2022-09-29	2,149	2,149	2,100	2,122	18,500	2,122
2022-09-28	2,139	2,139	2,094	2,133	16,500	2,133
2022-09-27	2,179	2,179	2,108	2,108	18,800	2,108
2022-09-26	2,217	2,217	2,122	2,130	24,000	2,130
2022-09-22	2,188	2,238	2,188	2,215	17,400	2,215
2022-09-21	2,205	2,205	2,186	2,188	8,000	2,188
2022-09-20	2,241	2,241	2,201	2,205	15,300	2,205
2022-09-16	2,230	2,237	2,215	2,221	10,900	2,221
2022-09-15	2,246	2,246	2,226	2,230	6,600	2,230
2022-09-14	2,262	2,262	2,223	2,231	18,400	2,231
2022-09-13	2,258	2,277	2,258	2,275	7,700	2,275
2022-09-12	2,271	2,285	2,253	2,258	9,100	2,258
2022-09-09	2,253	2,277	2,251	2,269	13,300	2,269
2022-09-08	2,277	2,294	2,264	2,282	13,800	2,282
2022-09-07	2,274	2,274	2,255	2,270	12,900	2,270
2022-09-06	2,301	2,313	2,271	2,293	20,300	2,293
2022-09-05	2,291	2,331	2,275	2,301	25,400	2,301
2022-09-02	2,311	2,318	2,283	2,315	22,000	2,315
2022-09-01	2,311	2,332	2,284	2,289	26,800	2,289
2022-08-31	2,310	2,311	2,284	2,311	23,800	2,311
2022-08-30	2,310	2,313	2,300	2,313	6,700	2,313
2022-08-29	2,300	2,308	2,279	2,288	13,700	2,288
2022-08-26	2,284	2,319	2,282	2,308	9,900	2,308
2022-08-25	2,302	2,309	2,290	2,290	3,600	2,290
2022-08-24	2,296	2,300	2,271	2,284	11,300	2,284
2022-08-23	2,293	2,297	2,281	2,288	4,900	2,288
2022-08-22	2,335	2,335	2,288	2,301	14,100	2,301
2022-08-19	2,357	2,359	2,327	2,335	8,100	2,335
2022-08-18	2,344	2,348	2,323	2,333	10,700	2,333
2022-08-17	2,356	2,383	2,356	2,360	11,000	2,360
2022-08-16	2,356	2,363	2,331	2,356	19,900	2,356
2022-08-15	2,398	2,398	2,345	2,356	17,100	2,356
2022-08-12	2,348	2,416	2,348	2,406	21,600	2,406
2022-08-10	2,349	2,349	2,316	2,329	9,800	2,329
2022-08-09	2,316	2,346	2,314	2,329	12,900	2,329
2022-08-08	2,415	2,415	2,333	2,333	15,800	2,333
2022-08-05	2,355	2,392	2,342	2,382	8,700	2,382
2022-08-04	2,332	2,356	2,331	2,347	12,700	2,347
2022-08-03	2,353	2,365	2,334	2,337	13,200	2,337
2022-08-02	2,355	2,396	2,352	2,352	20,000	2,352
2022-08-01	2,490	2,490	2,443	2,455	10,300	2,455
2022-07-29	2,441	2,480	2,441	2,443	10,100	2,443
2022-07-28	2,412	2,491	2,412	2,491	17,500	2,491
2022-07-27	2,419	2,442	2,412	2,412	7,100	2,412
2022-07-26	2,420	2,460	2,401	2,460	5,300	2,460
2022-07-25	2,470	2,470	2,422	2,440	9,600	2,440
2022-07-22	2,448	2,448	2,411	2,441	7,000	2,441
2022-07-21	2,396	2,445	2,381	2,435	7,200	2,435
2022-07-20	2,451	2,451	2,389	2,410	15,800	2,410
2022-07-19	2,350	2,385	2,350	2,381	9,300	2,381
2022-07-15	2,397	2,397	2,351	2,359	9,700	2,359
2022-07-14	2,315	2,377	2,315	2,359	5,800	2,359
2022-07-13	2,328	2,362	2,323	2,362	6,000	2,362
2022-07-12	2,371	2,371	2,315	2,342	10,900	2,342
2022-07-11	2,322	2,409	2,322	2,397	14,200	2,397
2022-07-08	2,380	2,385	2,322	2,322	26,100	2,322
2022-07-07	2,360	2,413	2,341	2,400	13,100	2,400
2022-07-06	2,360	2,379	2,354	2,354	7,300	2,354
2022-07-05	2,387	2,400	2,362	2,363	6,200	2,363
2022-07-04	2,360	2,404	2,360	2,387	11,500	2,387
2022-07-01	2,330	2,355	2,318	2,341	15,900	2,341
2022-06-30	2,480	2,480	2,329	2,329	34,100	2,329
2022-06-29	2,361	2,510	2,361	2,510	46,600	2,510
2022-06-28	2,303	2,401	2,300	2,401	19,400	2,401
2022-06-27	2,369	2,369	2,287	2,307	17,300	2,307
2022-06-24	2,316	2,364	2,302	2,320	12,400	2,320
2022-06-23	2,346	2,353	2,307	2,316	24,700	2,316
2022-06-22	2,371	2,371	2,303	2,338	21,400	2,338
2022-06-21	2,401	2,407	2,320	2,372	16,700	2,372
2022-06-20	2,335	2,335	2,275	2,283	18,700	2,283
2022-06-17	2,350	2,357	2,301	2,335	15,200	2,335
2022-06-16	2,373	2,422	2,354	2,354	8,100	2,354
2022-06-15	2,392	2,425	2,373	2,373	9,700	2,373
2022-06-14	2,423	2,437	2,395	2,416	13,500	2,416
2022-06-13	2,431	2,462	2,431	2,443	9,500	2,443
2022-06-10	2,492	2,524	2,450	2,487	14,100	2,487
2022-06-09	2,500	2,546	2,500	2,519	13,000	2,519
2022-06-08	2,477	2,527	2,477	2,527	18,000	2,527
2022-06-07	2,494	2,496	2,473	2,477	7,900	2,477
2022-06-06	2,450	2,495	2,439	2,491	11,500	2,491
2022-06-03	2,461	2,472	2,449	2,467	10,400	2,467
2022-06-02	2,473	2,480	2,430	2,439	16,500	2,439
2022-06-01	2,463	2,495	2,460	2,494	14,400	2,494
2022-05-31	2,455	2,495	2,440	2,480	18,300	2,480
2022-05-30	2,465	2,488	2,433	2,488	41,200	2,488
2022-05-27	2,448	2,455	2,426	2,453	14,600	2,453
2022-05-26	2,440	2,447	2,412	2,412	11,700	2,412
2022-05-25	2,449	2,449	2,396	2,423	16,300	2,423
2022-05-24	2,451	2,451	2,398	2,425	14,000	2,425
2022-05-23	2,422	2,457	2,422	2,451	18,000	2,451
2022-05-20	2,389	2,395	2,355	2,395	14,800	2,395
2022-05-19	2,309	2,383	2,309	2,383	18,700	2,383
2022-05-18	2,338	2,364	2,317	2,352	38,900	2,352
2022-05-17	2,260	2,342	2,237	2,338	27,300	2,338
2022-05-16	2,309	2,360	2,127	2,250	63,300	2,250
2022-05-13	2,256	2,290	2,240	2,290	13,600	2,290
2022-05-12	2,275	2,277	2,244	2,244	18,000	2,244
2022-05-11	2,316	2,316	2,262	2,262	12,200	2,262
2022-05-10	2,281	2,320	2,242	2,292	11,100	2,292
2022-05-09	2,298	2,325	2,269	2,281	23,400	2,281
2022-05-06	2,290	2,312	2,250	2,303	14,700	2,303
2022-05-02	2,298	2,315	2,273	2,294	12,100	2,294
2022-04-28	2,296	2,320	2,257	2,318	17,900	2,318
2022-04-27	2,231	2,301	2,208	2,301	44,300	2,301
2022-04-26	2,282	2,315	2,234	2,269	55,300	2,269
2022-04-25	2,220	2,229	2,202	2,220	21,300	2,220
2022-04-22	2,223	2,226	2,181	2,220	23,000	2,220
2022-04-21	2,259	2,271	2,226	2,251	19,500	2,251
2022-04-20	2,235	2,259	2,229	2,259	14,300	2,259
2022-04-19	2,228	2,260	2,179	2,219	13,100	2,219
2022-04-18	2,153	2,196	2,121	2,178	30,700	2,178
2022-04-15	2,250	2,250	2,186	2,187	16,100	2,187
2022-04-14	2,226	2,238	2,191	2,217	15,300	2,217
2022-04-13	2,143	2,186	2,142	2,186	13,600	2,186
2022-04-12	2,209	2,209	2,143	2,143	23,000	2,143
2022-04-11	2,184	2,201	2,171	2,178	14,500	2,178
2022-04-08	2,178	2,191	2,162	2,178	16,000	2,178
2022-04-07	2,215	2,215	2,153	2,178	25,700	2,178
2022-04-06	2,280	2,280	2,225	2,225	12,200	2,225
2022-04-05	2,283	2,339	2,259	2,260	22,600	2,260
2022-04-04	2,229	2,260	2,224	2,251	14,800	2,251
2022-04-01	2,191	2,231	2,177	2,213	18,400	2,213
2022-03-31	2,170	2,200	2,145	2,191	17,700	2,191
2022-03-30	2,133	2,179	2,132	2,172	16,100	2,172
2022-03-29	2,120	2,153	2,115	2,153	20,100	2,153
2022-03-28	2,155	2,155	2,106	2,115	12,400	2,115
2022-03-25	2,164	2,169	2,137	2,155	14,000	2,155
2022-03-24	2,100	2,151	2,092	2,151	21,900	2,151
2022-03-23	2,113	2,165	2,113	2,129	20,100	2,129
2022-03-22	2,110	2,124	2,099	2,108	22,500	2,108
2022-03-18	2,113	2,113	2,081	2,110	10,900	2,110
2022-03-17	2,134	2,140	2,100	2,113	19,000	2,113
2022-03-16	2,127	2,127	2,080	2,110	26,300	2,110
2022-03-15	2,080	2,127	2,061	2,118	13,800	2,118
2022-03-14	2,052	2,089	2,038	2,080	15,900	2,080
2022-03-11	2,003	2,055	2,003	2,033	21,400	2,033
2022-03-10	2,064	2,074	2,050	2,070	42,100	2,070
2022-03-09	2,067	2,073	2,004	2,014	36,500	2,014
2022-03-08	2,058	2,105	2,039	2,054	21,900	2,054
2022-03-07	2,148	2,167	2,078	2,089	26,500	2,089
2022-03-04	2,191	2,213	2,172	2,176	12,700	2,176
2022-03-03	2,246	2,260	2,224	2,227	12,500	2,227
2022-03-02	2,246	2,246	2,177	2,208	24,900	2,208
2022-03-01	2,187	2,266	2,187	2,246	20,400	2,246
2022-02-28	2,218	2,218	2,167	2,187	28,100	2,187
2022-02-25	2,132	2,181	2,130	2,173	26,500	2,173
2022-02-24	2,074	2,111	2,065	2,111	20,000	2,111
2022-02-22	2,088	2,111	2,080	2,085	11,000	2,085
2022-02-21	2,041	2,092	2,035	2,088	9,900	2,088
2022-02-18	2,109	2,112	2,082	2,089	9,000	2,089
2022-02-17	2,111	2,120	2,102	2,109	11,000	2,109
2022-02-16	2,124	2,133	2,109	2,133	8,000	2,133
2022-02-15	2,122	2,122	2,069	2,087	24,700	2,087
2022-02-14	2,111	2,118	2,078	2,105	19,700	2,105
2022-02-10	2,139	2,139	2,105	2,127	14,500	2,127
2022-02-09	2,137	2,137	2,100	2,115	14,600	2,115
2022-02-08	2,141	2,154	2,090	2,101	35,500	2,101
2022-02-07	2,144	2,144	2,111	2,129	14,000	2,129
2022-02-04	2,133	2,148	2,122	2,134	10,500	2,134
2022-02-03	2,140	2,143	2,116	2,135	10,300	2,135
2022-02-02	2,143	2,148	2,110	2,133	24,300	2,133
2022-02-01	2,100	2,156	2,085	2,104	38,100	2,104
2022-01-31	2,026	2,026	1,973	2,000	33,200	2,000
2022-01-28	2,000	2,031	1,993	2,006	16,500	2,006
2022-01-27	2,097	2,097	1,988	1,988	59,800	1,988
2022-01-26	2,123	2,146	2,094	2,103	29,800	2,103
2022-01-25	2,180	2,180	2,107	2,134	30,000	2,134
2022-01-24	2,171	2,184	2,139	2,183	15,000	2,183
2022-01-21	2,138	2,162	2,118	2,162	33,700	2,162
2022-01-20	2,116	2,172	2,116	2,154	19,800	2,154
2022-01-19	2,193	2,193	2,116	2,116	31,000	2,116
2022-01-18	2,218	2,239	2,195	2,208	27,800	2,208
2022-01-17	2,230	2,240	2,207	2,218	11,100	2,218
2022-01-14	2,264	2,264	2,222	2,230	18,100	2,230
2022-01-13	2,271	2,271	2,241	2,246	13,200	2,246
2022-01-12	2,230	2,274	2,230	2,271	11,600	2,271
2022-01-11	2,282	2,282	2,221	2,230	13,900	2,230
2022-01-07	2,312	2,325	2,255	2,266	22,800	2,266
2022-01-06	2,311	2,315	2,284	2,286	31,100	2,286
2022-01-05	2,337	2,338	2,299	2,311	18,900	2,311
2022-01-04	2,311	2,338	2,299	2,337	13,400	2,337

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