NSW(9739)の株価時系列情報
NSW(9739)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 307 | 307 | 305 | 306 | 1,500 |
2011/12/29 | 300 | 307 | 300 | 304 | 2,100 |
2011/12/28 | 305 | 307 | 303 | 303 | 2,500 |
2011/12/27 | 301 | 305 | 300 | 305 | 3,800 |
2011/12/26 | 310 | 310 | 304 | 305 | 28,100 |
2011/12/22 | 303 | 306 | 301 | 304 | 10,400 |
2011/12/21 | 305 | 305 | 302 | 303 | 4,300 |
2011/12/20 | 299 | 304 | 299 | 304 | 7,600 |
2011/12/19 | 298 | 299 | 298 | 298 | 4,700 |
2011/12/16 | 301 | 301 | 298 | 298 | 2,800 |
2011/12/15 | 301 | 301 | 297 | 297 | 5,100 |
2011/12/14 | 303 | 303 | 298 | 298 | 8,500 |
2011/12/13 | 294 | 302 | 294 | 301 | 13,300 |
2011/12/12 | 299 | 299 | 297 | 299 | 16,500 |
2011/12/09 | 293 | 298 | 293 | 298 | 14,000 |
2011/12/08 | 300 | 300 | 296 | 296 | 6,900 |
2011/12/07 | 297 | 299 | 296 | 299 | 5,600 |
2011/12/06 | 298 | 300 | 296 | 296 | 9,800 |
2011/12/05 | 299 | 299 | 296 | 298 | 2,900 |
2011/12/02 | 299 | 299 | 296 | 296 | 9,200 |
2011/12/01 | 290 | 292 | 290 | 292 | 5,700 |
2011/11/30 | 292 | 292 | 290 | 290 | 1,600 |
2011/11/29 | 286 | 293 | 285 | 293 | 6,300 |
2011/11/28 | 287 | 288 | 285 | 287 | 6,700 |
2011/11/25 | 286 | 290 | 286 | 287 | 10,600 |
2011/11/24 | 290 | 292 | 290 | 292 | 4,900 |
2011/11/22 | 291 | 294 | 290 | 293 | 6,000 |
2011/11/21 | 288 | 292 | 287 | 292 | 2,300 |
2011/11/18 | 289 | 291 | 286 | 288 | 14,400 |
2011/11/17 | 284 | 286 | 282 | 286 | 6,500 |
2011/11/16 | 285 | 286 | 284 | 284 | 4,700 |
2011/11/15 | 289 | 290 | 287 | 290 | 2,800 |
2011/11/14 | 291 | 291 | 288 | 289 | 3,500 |
2011/11/11 | 288 | 289 | 282 | 289 | 7,300 |
2011/11/10 | 287 | 287 | 284 | 285 | 8,800 |
2011/11/09 | 287 | 289 | 287 | 289 | 5,700 |
2011/11/08 | 291 | 291 | 289 | 289 | 3,700 |
2011/11/07 | 290 | 291 | 290 | 291 | 2,100 |
2011/11/04 | 291 | 293 | 290 | 290 | 8,200 |
2011/11/02 | 292 | 293 | 290 | 290 | 7,900 |
2011/11/01 | 292 | 295 | 291 | 293 | 2,300 |
2011/10/31 | 294 | 297 | 292 | 295 | 8,800 |
2011/10/28 | 297 | 299 | 295 | 296 | 13,400 |
2011/10/27 | 295 | 295 | 292 | 294 | 6,600 |
2011/10/26 | 292 | 296 | 292 | 293 | 4,500 |
2011/10/25 | 295 | 299 | 292 | 292 | 13,100 |
2011/10/24 | 296 | 296 | 293 | 294 | 5,900 |
2011/10/21 | 296 | 296 | 292 | 292 | 3,100 |
2011/10/20 | 292 | 295 | 290 | 295 | 7,100 |
2011/10/19 | 293 | 295 | 293 | 295 | 1,600 |
2011/10/18 | 295 | 295 | 291 | 291 | 5,900 |
2011/10/17 | 295 | 298 | 295 | 298 | 1,900 |
2011/10/14 | 294 | 298 | 292 | 292 | 2,200 |
2011/10/13 | 300 | 300 | 293 | 295 | 4,900 |
2011/10/12 | 295 | 299 | 295 | 297 | 5,300 |
2011/10/11 | 288 | 298 | 288 | 294 | 4,800 |
2011/10/07 | 285 | 289 | 285 | 286 | 1,900 |
2011/10/06 | 284 | 290 | 281 | 282 | 5,100 |
2011/10/05 | 289 | 289 | 282 | 283 | 8,200 |
2011/10/04 | 295 | 295 | 289 | 293 | 4,600 |
2011/10/03 | 296 | 297 | 295 | 295 | 4,500 |
2011/09/30 | 300 | 300 | 296 | 296 | 5,600 |
2011/09/29 | 298 | 300 | 295 | 300 | 5,700 |
2011/09/28 | 296 | 300 | 296 | 298 | 8,100 |
2011/09/27 | 300 | 304 | 299 | 304 | 10,300 |
2011/09/26 | 306 | 306 | 295 | 300 | 12,200 |
2011/09/22 | 300 | 306 | 300 | 306 | 8,200 |
2011/09/21 | 301 | 304 | 300 | 301 | 8,400 |
2011/09/20 | 306 | 306 | 302 | 302 | 3,400 |
2011/09/16 | 301 | 307 | 301 | 307 | 8,400 |
2011/09/15 | 301 | 301 | 299 | 300 | 2,300 |
2011/09/14 | 300 | 302 | 297 | 297 | 8,000 |
2011/09/13 | 300 | 302 | 298 | 301 | 4,800 |
2011/09/12 | 300 | 301 | 300 | 301 | 1,300 |
2011/09/09 | 304 | 304 | 301 | 301 | 9,500 |
2011/09/08 | 303 | 303 | 300 | 303 | 6,500 |
2011/09/07 | 303 | 309 | 301 | 305 | 7,900 |
2011/09/06 | 304 | 305 | 302 | 302 | 6,600 |
2011/09/05 | 309 | 309 | 304 | 305 | 4,700 |
2011/09/02 | 305 | 309 | 305 | 309 | 3,400 |
2011/09/01 | 308 | 309 | 306 | 308 | 6,500 |
2011/08/31 | 305 | 306 | 304 | 306 | 4,800 |
2011/08/30 | 305 | 305 | 304 | 305 | 3,600 |
2011/08/29 | 298 | 303 | 298 | 303 | 4,700 |
2011/08/26 | 303 | 304 | 301 | 301 | 2,000 |
2011/08/25 | 303 | 303 | 300 | 300 | 7,400 |
2011/08/24 | 303 | 303 | 298 | 301 | 6,900 |
2011/08/23 | 299 | 300 | 298 | 298 | 7,200 |
2011/08/22 | 295 | 299 | 295 | 299 | 3,800 |
2011/08/19 | 296 | 297 | 294 | 295 | 5,600 |
2011/08/18 | 292 | 299 | 292 | 296 | 26,500 |
2011/08/17 | 299 | 300 | 297 | 298 | 4,100 |
2011/08/16 | 299 | 301 | 299 | 300 | 4,600 |
2011/08/15 | 305 | 305 | 296 | 299 | 7,300 |
2011/08/12 | 299 | 306 | 293 | 299 | 5,800 |
2011/08/11 | 288 | 297 | 288 | 297 | 4,200 |
2011/08/10 | 294 | 300 | 292 | 296 | 20,000 |
2011/08/09 | 285 | 290 | 283 | 288 | 9,900 |
2011/08/08 | 293 | 294 | 291 | 292 | 11,200 |
2011/08/05 | 295 | 297 | 293 | 296 | 13,100 |
2011/08/04 | 300 | 305 | 300 | 301 | 5,400 |
2011/08/03 | 308 | 308 | 298 | 300 | 10,800 |
2011/08/02 | 309 | 309 | 304 | 309 | 2,900 |
2011/08/01 | 308 | 311 | 308 | 309 | 2,400 |
2011/07/29 | 315 | 316 | 298 | 306 | 10,700 |
2011/07/28 | 320 | 320 | 313 | 317 | 5,600 |
2011/07/27 | 323 | 324 | 321 | 321 | 11,500 |
2011/07/26 | 321 | 328 | 321 | 324 | 3,600 |
2011/07/25 | 332 | 332 | 324 | 324 | 18,500 |
2011/07/22 | 323 | 325 | 321 | 325 | 3,500 |
2011/07/21 | 323 | 323 | 320 | 323 | 3,700 |
2011/07/20 | 323 | 323 | 321 | 323 | 4,200 |
2011/07/19 | 322 | 324 | 320 | 323 | 6,300 |
2011/07/15 | 321 | 324 | 320 | 324 | 2,400 |
2011/07/14 | 320 | 324 | 320 | 321 | 3,800 |
2011/07/13 | 323 | 325 | 320 | 324 | 4,500 |
2011/07/12 | 325 | 325 | 319 | 325 | 13,100 |
2011/07/11 | 322 | 324 | 321 | 324 | 5,300 |
2011/07/08 | 325 | 325 | 318 | 318 | 8,900 |
2011/07/07 | 317 | 322 | 317 | 322 | 12,900 |
2011/07/06 | 313 | 317 | 313 | 317 | 4,000 |
2011/07/05 | 309 | 317 | 309 | 315 | 4,700 |
2011/07/04 | 313 | 319 | 308 | 315 | 7,400 |
2011/07/01 | 312 | 313 | 308 | 308 | 3,300 |
2011/06/30 | 314 | 314 | 307 | 312 | 7,200 |
2011/06/29 | 310 | 314 | 310 | 314 | 4,000 |
2011/06/28 | 312 | 313 | 308 | 308 | 5,800 |
2011/06/27 | 312 | 313 | 309 | 309 | 8,600 |
2011/06/24 | 304 | 311 | 303 | 311 | 13,000 |
2011/06/23 | 299 | 305 | 299 | 304 | 6,500 |
2011/06/22 | 301 | 306 | 299 | 306 | 12,700 |
2011/06/21 | 298 | 301 | 296 | 301 | 6,200 |
2011/06/20 | 300 | 300 | 296 | 299 | 10,100 |
2011/06/17 | 298 | 298 | 293 | 294 | 5,800 |
2011/06/16 | 294 | 295 | 291 | 291 | 8,000 |
2011/06/15 | 298 | 298 | 294 | 295 | 5,200 |
2011/06/14 | 295 | 295 | 293 | 294 | 2,500 |
2011/06/13 | 282 | 296 | 282 | 293 | 16,200 |
2011/06/10 | 300 | 300 | 298 | 298 | 11,400 |
2011/06/09 | 295 | 296 | 293 | 295 | 2,000 |
2011/06/08 | 299 | 300 | 294 | 294 | 8,000 |
2011/06/07 | 298 | 299 | 297 | 298 | 3,400 |
2011/06/06 | 301 | 301 | 298 | 298 | 9,500 |
2011/06/03 | 306 | 306 | 301 | 301 | 6,100 |
2011/06/02 | 306 | 306 | 302 | 306 | 4,500 |
2011/06/01 | 309 | 309 | 307 | 308 | 2,000 |
2011/05/31 | 308 | 310 | 306 | 310 | 3,100 |
2011/05/30 | 308 | 308 | 301 | 306 | 6,200 |
2011/05/27 | 305 | 308 | 303 | 306 | 4,700 |
2011/05/26 | 303 | 305 | 302 | 304 | 2,500 |
2011/05/25 | 306 | 306 | 302 | 306 | 13,000 |
2011/05/24 | 305 | 311 | 305 | 311 | 4,900 |
2011/05/23 | 306 | 308 | 305 | 308 | 4,600 |
2011/05/20 | 308 | 309 | 305 | 306 | 4,100 |
2011/05/19 | 309 | 310 | 305 | 305 | 3,800 |
2011/05/18 | 305 | 309 | 305 | 308 | 3,600 |
2011/05/17 | 311 | 311 | 307 | 308 | 4,300 |
2011/05/16 | 315 | 315 | 312 | 312 | 5,000 |
2011/05/13 | 317 | 317 | 311 | 311 | 8,800 |
2011/05/12 | 316 | 320 | 314 | 316 | 11,100 |
2011/05/11 | 318 | 344 | 310 | 314 | 50,200 |
2011/05/10 | 317 | 317 | 313 | 317 | 4,400 |
2011/05/09 | 315 | 315 | 310 | 314 | 4,100 |
2011/05/06 | 316 | 317 | 313 | 317 | 4,000 |
2011/05/02 | 322 | 322 | 318 | 319 | 7,900 |
2011/04/28 | 315 | 315 | 313 | 314 | 3,600 |
2011/04/27 | 315 | 317 | 311 | 313 | 4,900 |
2011/04/26 | 315 | 316 | 310 | 313 | 6,600 |
2011/04/25 | 312 | 315 | 310 | 314 | 10,400 |
2011/04/22 | 305 | 315 | 305 | 314 | 7,300 |
2011/04/21 | 311 | 315 | 306 | 308 | 14,600 |
2011/04/20 | 299 | 306 | 299 | 301 | 7,100 |
2011/04/19 | 298 | 307 | 297 | 299 | 8,200 |
2011/04/18 | 310 | 310 | 301 | 302 | 7,600 |
2011/04/15 | 298 | 302 | 298 | 302 | 6,600 |
2011/04/14 | 296 | 298 | 295 | 298 | 5,500 |
2011/04/13 | 297 | 300 | 297 | 297 | 8,500 |
2011/04/12 | 308 | 308 | 299 | 299 | 11,300 |
2011/04/11 | 310 | 316 | 300 | 310 | 7,400 |
2011/04/08 | 299 | 320 | 299 | 316 | 18,800 |
2011/04/07 | 310 | 310 | 301 | 306 | 2,800 |
2011/04/06 | 313 | 313 | 300 | 305 | 7,900 |
2011/04/05 | 320 | 322 | 312 | 313 | 8,000 |
2011/04/04 | 321 | 324 | 317 | 323 | 9,800 |
2011/04/01 | 327 | 331 | 321 | 321 | 10,800 |
2011/03/31 | 326 | 333 | 307 | 333 | 17,200 |
2011/03/30 | 333 | 334 | 325 | 325 | 16,300 |
2011/03/29 | 336 | 336 | 327 | 333 | 10,000 |
2011/03/28 | 336 | 338 | 331 | 338 | 11,200 |
2011/03/25 | 341 | 342 | 331 | 336 | 16,100 |
2011/03/24 | 343 | 343 | 330 | 337 | 15,400 |
2011/03/23 | 344 | 345 | 337 | 341 | 13,000 |
2011/03/22 | 330 | 339 | 327 | 336 | 17,300 |
2011/03/18 | 290 | 316 | 290 | 316 | 28,700 |
2011/03/17 | 277 | 296 | 270 | 296 | 23,300 |
2011/03/16 | 260 | 285 | 255 | 277 | 44,000 |
2011/03/15 | 310 | 310 | 248 | 262 | 91,100 |
2011/03/14 | 307 | 335 | 307 | 328 | 32,900 |
2011/03/11 | 371 | 378 | 371 | 371 | 27,300 |
2011/03/10 | 377 | 377 | 373 | 375 | 8,900 |
2011/03/09 | 379 | 381 | 374 | 374 | 14,100 |
2011/03/08 | 377 | 380 | 370 | 373 | 38,900 |
2011/03/07 | 383 | 383 | 379 | 379 | 16,200 |
2011/03/04 | 383 | 385 | 380 | 384 | 21,600 |
2011/03/03 | 378 | 381 | 377 | 379 | 9,800 |
2011/03/02 | 376 | 379 | 371 | 374 | 22,600 |
2011/03/01 | 383 | 383 | 379 | 379 | 13,900 |
2011/02/28 | 373 | 379 | 373 | 378 | 14,700 |
2011/02/25 | 370 | 374 | 370 | 371 | 9,300 |
2011/02/24 | 368 | 378 | 368 | 370 | 21,400 |
2011/02/23 | 371 | 382 | 371 | 372 | 24,400 |
2011/02/22 | 390 | 390 | 374 | 379 | 41,600 |
2011/02/21 | 392 | 395 | 391 | 392 | 11,100 |
2011/02/18 | 404 | 405 | 392 | 392 | 35,500 |
2011/02/17 | 382 | 400 | 381 | 397 | 39,400 |
2011/02/16 | 383 | 384 | 381 | 382 | 11,000 |
2011/02/15 | 385 | 385 | 380 | 384 | 13,500 |
2011/02/14 | 378 | 386 | 378 | 379 | 23,700 |
2011/02/10 | 375 | 379 | 374 | 378 | 12,900 |
2011/02/09 | 380 | 382 | 370 | 375 | 23,800 |
2011/02/08 | 379 | 381 | 375 | 379 | 19,900 |
2011/02/07 | 378 | 383 | 378 | 381 | 13,700 |
2011/02/04 | 375 | 378 | 375 | 377 | 16,800 |
2011/02/03 | 380 | 380 | 374 | 377 | 9,200 |
2011/02/02 | 383 | 383 | 377 | 377 | 12,500 |
2011/02/01 | 384 | 385 | 375 | 377 | 10,900 |
2011/01/31 | 375 | 383 | 370 | 377 | 18,600 |
2011/01/28 | 387 | 389 | 376 | 377 | 26,400 |
2011/01/27 | 387 | 389 | 381 | 387 | 8,000 |
2011/01/26 | 386 | 389 | 378 | 381 | 9,300 |
2011/01/25 | 375 | 386 | 375 | 382 | 18,500 |
2011/01/24 | 369 | 381 | 369 | 376 | 19,900 |
2011/01/21 | 390 | 390 | 369 | 369 | 49,400 |
2011/01/20 | 395 | 397 | 382 | 384 | 29,300 |
2011/01/19 | 401 | 403 | 393 | 396 | 12,100 |
2011/01/18 | 398 | 402 | 388 | 401 | 30,100 |
2011/01/17 | 396 | 405 | 395 | 396 | 14,600 |
2011/01/14 | 397 | 399 | 386 | 396 | 29,500 |
2011/01/13 | 404 | 405 | 397 | 398 | 20,000 |
2011/01/12 | 403 | 403 | 393 | 397 | 41,400 |
2011/01/11 | 392 | 401 | 387 | 395 | 50,100 |
2011/01/07 | 380 | 393 | 375 | 385 | 49,600 |
2011/01/06 | 375 | 379 | 370 | 372 | 23,600 |
2011/01/05 | 371 | 376 | 366 | 375 | 16,200 |
2011/01/04 | 382 | 386 | 368 | 371 | 36,900 |