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 |
|---|---|---|---|---|---|
| 1999/12/30 | 11,000 | 11,000 | 10,390 | 11,000 | 9,200 |
| 1999/12/29 | 10,100 | 11,000 | 9,980 | 11,000 | 15,700 |
| 1999/12/28 | 10,700 | 10,700 | 10,030 | 10,300 | 15,100 |
| 1999/12/27 | 11,000 | 11,100 | 10,110 | 10,700 | 10,400 |
| 1999/12/24 | 11,150 | 11,450 | 10,800 | 11,000 | 20,500 |
| 1999/12/22 | 10,500 | 11,100 | 10,400 | 10,750 | 32,700 |
| 1999/12/21 | 10,000 | 10,700 | 9,800 | 10,230 | 22,100 |
| 1999/12/20 | 11,990 | 11,990 | 10,600 | 11,000 | 41,700 |
| 1999/12/17 | 11,190 | 12,300 | 10,600 | 12,000 | 304,900 |
| 1999/12/16 | 10,090 | 10,990 | 9,900 | 10,990 | 141,600 |
| 1999/12/15 | 9,150 | 10,000 | 9,030 | 9,990 | 57,600 |
| 1999/12/14 | 9,600 | 9,710 | 8,700 | 9,050 | 20,900 |
| 1999/12/13 | 8,710 | 9,600 | 8,710 | 9,600 | 30,000 |
| 1999/12/10 | 8,800 | 8,900 | 8,600 | 8,600 | 11,600 |
| 1999/12/09 | 8,790 | 8,800 | 8,350 | 8,800 | 6,500 |
| 1999/12/08 | 9,000 | 9,000 | 8,650 | 8,800 | 15,000 |
| 1999/12/07 | 9,400 | 9,400 | 8,900 | 9,000 | 14,600 |
| 1999/12/06 | 9,000 | 9,280 | 9,000 | 9,200 | 9,300 |
| 1999/12/03 | 8,500 | 8,600 | 8,400 | 8,500 | 13,400 |
| 1999/12/02 | 9,010 | 9,220 | 8,010 | 8,100 | 23,900 |
| 1999/12/01 | 9,350 | 9,450 | 9,010 | 9,010 | 18,200 |
| 1999/11/30 | 9,600 | 9,600 | 9,010 | 9,150 | 11,600 |
| 1999/11/29 | 10,000 | 10,000 | 9,600 | 9,800 | 6,300 |
| 1999/11/26 | 9,640 | 10,000 | 9,010 | 10,000 | 22,500 |
| 1999/11/25 | 10,500 | 10,900 | 9,500 | 9,510 | 44,100 |
| 1999/11/24 | 10,350 | 11,620 | 10,150 | 10,340 | 135,600 |
| 1999/11/22 | 9,500 | 10,400 | 9,400 | 10,400 | 68,300 |
| 1999/11/19 | 9,500 | 9,790 | 9,290 | 9,400 | 34,100 |
| 1999/11/18 | 9,050 | 9,450 | 8,700 | 9,200 | 37,300 |
| 1999/11/17 | 10,110 | 10,890 | 9,050 | 9,400 | 79,700 |
| 1999/11/16 | 10,900 | 10,900 | 9,700 | 10,010 | 82,200 |
| 1999/11/15 | 10,600 | 10,700 | 10,400 | 10,700 | 80,400 |
| 1999/11/12 | 8,750 | 9,700 | 8,750 | 9,700 | 80,000 |
| 1999/11/11 | 8,310 | 8,910 | 8,300 | 8,700 | 118,600 |
| 1999/11/10 | 7,980 | 8,000 | 7,800 | 7,910 | 29,500 |
| 1999/11/09 | 7,830 | 8,100 | 7,820 | 8,050 | 85,700 |
| 1999/11/08 | 7,830 | 7,900 | 7,690 | 7,800 | 49,500 |
| 1999/11/05 | 7,480 | 7,830 | 7,310 | 7,830 | 94,400 |
| 1999/11/04 | 7,100 | 7,700 | 7,100 | 7,480 | 98,600 |
| 1999/11/02 | 6,640 | 6,800 | 6,500 | 6,800 | 13,100 |
| 1999/11/01 | 6,510 | 6,700 | 6,510 | 6,650 | 3,500 |
| 1999/10/29 | 6,800 | 6,900 | 6,500 | 6,700 | 10,000 |
| 1999/10/28 | 6,650 | 6,850 | 6,650 | 6,700 | 13,900 |
| 1999/10/27 | 6,840 | 6,850 | 6,700 | 6,850 | 6,100 |
| 1999/10/26 | 7,000 | 7,000 | 6,710 | 6,850 | 4,900 |
| 1999/10/25 | 7,100 | 7,130 | 7,000 | 7,000 | 17,200 |
| 1999/10/22 | 6,700 | 6,850 | 6,700 | 6,850 | 2,700 |
| 1999/10/21 | 7,090 | 7,090 | 6,800 | 6,800 | 14,300 |
| 1999/10/20 | 6,700 | 7,040 | 6,650 | 6,960 | 22,000 |
| 1999/10/19 | 6,360 | 6,550 | 6,360 | 6,500 | 13,000 |
| 1999/10/18 | 6,690 | 6,690 | 6,390 | 6,390 | 18,200 |
| 1999/10/15 | 7,050 | 7,060 | 6,850 | 6,990 | 31,400 |
| 1999/10/14 | 7,000 | 7,090 | 6,910 | 7,050 | 26,200 |
| 1999/10/13 | 7,100 | 7,100 | 6,800 | 7,000 | 12,900 |
| 1999/10/12 | 7,380 | 7,420 | 7,070 | 7,100 | 29,400 |
| 1999/10/08 | 7,100 | 7,300 | 7,100 | 7,280 | 71,000 |
| 1999/10/07 | 6,750 | 7,100 | 6,750 | 7,050 | 66,400 |
| 1999/10/06 | 6,890 | 6,890 | 6,680 | 6,850 | 33,000 |
| 1999/10/05 | 6,580 | 6,900 | 6,580 | 6,890 | 74,600 |
| 1999/10/04 | 6,300 | 6,450 | 6,300 | 6,430 | 38,900 |
| 1999/10/01 | 6,350 | 6,400 | 6,110 | 6,300 | 24,500 |
| 1999/09/30 | 6,200 | 6,500 | 6,200 | 6,350 | 12,600 |
| 1999/09/29 | 6,380 | 6,380 | 6,150 | 6,150 | 12,800 |
| 1999/09/28 | 6,250 | 6,420 | 6,200 | 6,300 | 16,600 |
| 1999/09/27 | 5,990 | 6,400 | 5,990 | 6,050 | 8,400 |
| 1999/09/24 | 6,400 | 6,400 | 5,750 | 6,100 | 19,000 |
| 1999/09/22 | 6,400 | 6,500 | 6,300 | 6,400 | 18,900 |
| 1999/09/21 | 6,750 | 6,790 | 6,560 | 6,650 | 41,900 |
| 1999/09/20 | 6,800 | 6,830 | 6,500 | 6,500 | 26,200 |
| 1999/09/17 | 6,450 | 6,550 | 6,200 | 6,450 | 17,300 |
| 1999/09/16 | 6,850 | 6,850 | 6,300 | 6,440 | 44,200 |
| 1999/09/14 | 6,910 | 6,990 | 6,850 | 6,850 | 78,900 |
| 1999/09/13 | 6,980 | 7,070 | 6,800 | 6,810 | 133,500 |
| 1999/09/10 | 6,300 | 6,900 | 6,300 | 6,700 | 177,600 |
| 1999/09/09 | 5,710 | 6,250 | 5,710 | 6,100 | 127,600 |
| 1999/09/08 | 5,800 | 5,830 | 5,630 | 5,700 | 30,200 |
| 1999/09/07 | 5,800 | 5,840 | 5,630 | 5,790 | 37,000 |
| 1999/09/06 | 5,800 | 5,840 | 5,700 | 5,710 | 53,700 |
| 1999/09/03 | 5,600 | 5,800 | 5,600 | 5,700 | 131,200 |
| 1999/09/02 | 5,300 | 5,500 | 5,250 | 5,480 | 50,400 |
| 1999/09/01 | 5,100 | 5,400 | 5,000 | 5,200 | 34,800 |
| 1999/08/31 | 4,940 | 5,100 | 4,930 | 5,050 | 32,300 |
| 1999/08/30 | 4,720 | 4,980 | 4,720 | 4,930 | 11,000 |
| 1999/08/27 | 4,670 | 4,670 | 4,620 | 4,670 | 8,700 |
| 1999/08/26 | 4,800 | 4,800 | 4,650 | 4,670 | 9,900 |
| 1999/08/25 | 4,800 | 4,950 | 4,800 | 4,850 | 8,100 |
| 1999/08/24 | 4,800 | 4,800 | 4,750 | 4,790 | 8,200 |
| 1999/08/23 | 4,700 | 4,900 | 4,650 | 4,800 | 5,200 |
| 1999/08/20 | 4,700 | 4,700 | 4,600 | 4,700 | 8,300 |
| 1999/08/19 | 4,800 | 4,810 | 4,700 | 4,700 | 5,600 |
| 1999/08/18 | 4,950 | 5,000 | 4,890 | 4,890 | 25,200 |
| 1999/08/17 | 4,840 | 4,900 | 4,800 | 4,900 | 9,600 |
| 1999/08/16 | 4,900 | 4,900 | 4,700 | 4,850 | 10,200 |
| 1999/08/13 | 4,600 | 4,800 | 4,600 | 4,750 | 6,200 |
| 1999/08/12 | 4,590 | 4,600 | 4,590 | 4,600 | 3,500 |
| 1999/08/11 | 4,600 | 4,650 | 4,600 | 4,600 | 4,900 |
| 1999/08/10 | 4,630 | 4,700 | 4,630 | 4,700 | 9,800 |
| 1999/08/09 | 4,520 | 4,730 | 4,520 | 4,730 | 4,000 |
| 1999/08/06 | 4,790 | 4,790 | 4,600 | 4,620 | 5,800 |
| 1999/08/05 | 4,940 | 4,940 | 4,700 | 4,840 | 8,300 |
| 1999/08/04 | 4,950 | 4,950 | 4,800 | 4,950 | 14,300 |
| 1999/08/03 | 5,000 | 5,100 | 4,750 | 4,900 | 23,300 |
| 1999/08/02 | 4,900 | 5,090 | 4,900 | 4,900 | 19,200 |
| 1999/07/30 | 4,990 | 5,000 | 4,900 | 4,900 | 8,000 |
| 1999/07/29 | 4,700 | 4,890 | 4,700 | 4,890 | 7,000 |
| 1999/07/28 | 4,610 | 4,700 | 4,610 | 4,700 | 9,000 |
| 1999/07/27 | 4,700 | 4,700 | 4,510 | 4,560 | 5,000 |
| 1999/07/26 | 4,710 | 4,710 | 4,700 | 4,700 | 2,000 |
| 1999/07/23 | 4,820 | 4,820 | 4,650 | 4,700 | 20,000 |
| 1999/07/22 | 4,850 | 4,900 | 4,810 | 4,810 | 6,000 |
| 1999/07/21 | 4,950 | 4,950 | 4,900 | 4,900 | 3,000 |
| 1999/07/19 | 5,100 | 5,100 | 4,950 | 4,950 | 5,000 |
| 1999/07/16 | 5,120 | 5,120 | 5,000 | 5,000 | 23,000 |
| 1999/07/15 | 5,200 | 5,200 | 5,020 | 5,130 | 7,000 |
| 1999/07/14 | 5,240 | 5,240 | 5,010 | 5,010 | 15,000 |
| 1999/07/13 | 5,200 | 5,230 | 5,050 | 5,200 | 7,000 |
| 1999/07/12 | 5,010 | 5,240 | 5,010 | 5,240 | 6,000 |
| 1999/07/09 | 5,100 | 5,100 | 4,820 | 4,900 | 15,000 |
| 1999/07/08 | 5,350 | 5,350 | 5,100 | 5,100 | 18,000 |
| 1999/07/07 | 5,560 | 5,560 | 5,360 | 5,450 | 28,000 |
| 1999/07/06 | 5,660 | 5,660 | 5,400 | 5,550 | 31,000 |
| 1999/07/05 | 5,300 | 5,820 | 5,300 | 5,660 | 102,000 |
| 1999/07/02 | 5,100 | 5,250 | 5,050 | 5,200 | 51,000 |
| 1999/07/01 | 5,000 | 5,100 | 4,900 | 5,090 | 45,000 |
| 1999/06/30 | 4,850 | 4,950 | 4,850 | 4,900 | 21,000 |
| 1999/06/29 | 4,800 | 4,800 | 4,730 | 4,800 | 10,000 |
| 1999/06/28 | 4,800 | 4,850 | 4,700 | 4,800 | 11,000 |
| 1999/06/25 | 4,560 | 4,650 | 4,520 | 4,650 | 9,000 |
| 1999/06/24 | 4,700 | 4,700 | 4,520 | 4,700 | 18,000 |
| 1999/06/23 | 4,820 | 4,820 | 4,710 | 4,710 | 19,000 |
| 1999/06/22 | 5,050 | 5,050 | 4,750 | 4,800 | 15,000 |
| 1999/06/21 | 4,910 | 5,130 | 4,910 | 5,050 | 48,000 |
| 1999/06/18 | 4,600 | 4,840 | 4,600 | 4,800 | 35,000 |
| 1999/06/17 | 4,420 | 4,550 | 4,420 | 4,550 | 32,000 |
| 1999/06/16 | 4,230 | 4,230 | 4,160 | 4,220 | 7,000 |
| 1999/06/15 | 4,210 | 4,270 | 4,110 | 4,110 | 10,000 |
| 1999/06/14 | 4,360 | 4,360 | 4,280 | 4,280 | 9,000 |
| 1999/06/11 | 4,500 | 4,500 | 4,360 | 4,360 | 6,000 |
| 1999/06/10 | 4,430 | 4,650 | 4,420 | 4,550 | 18,000 |
| 1999/06/09 | 4,240 | 4,430 | 4,240 | 4,430 | 11,000 |
| 1999/06/08 | 4,320 | 4,320 | 4,200 | 4,260 | 6,000 |
| 1999/06/07 | 4,250 | 4,350 | 4,250 | 4,320 | 37,000 |
| 1999/06/04 | 4,250 | 4,300 | 4,180 | 4,200 | 26,000 |
| 1999/06/03 | 4,250 | 4,490 | 4,250 | 4,300 | 11,000 |
| 1999/06/02 | 4,300 | 4,300 | 4,150 | 4,250 | 6,000 |
| 1999/06/01 | 4,350 | 4,350 | 4,300 | 4,300 | 5,000 |
| 1999/05/31 | 4,010 | 4,350 | 4,010 | 4,350 | 6,000 |
| 1999/05/28 | 3,950 | 4,000 | 3,840 | 4,000 | 24,000 |
| 1999/05/27 | 4,370 | 4,370 | 4,100 | 4,100 | 14,000 |
| 1999/05/26 | 4,450 | 4,450 | 4,370 | 4,370 | 5,000 |
| 1999/05/25 | 4,600 | 4,600 | 4,480 | 4,550 | 10,000 |
| 1999/05/24 | 4,700 | 4,750 | 4,660 | 4,750 | 5,000 |
| 1999/05/21 | 4,750 | 4,800 | 4,610 | 4,800 | 8,000 |
| 1999/05/20 | 4,600 | 4,900 | 4,600 | 4,900 | 2,000 |
| 1999/05/19 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1999/05/18 | 4,900 | 4,960 | 4,900 | 4,960 | 8,000 |
| 1999/05/17 | 4,800 | 4,900 | 4,800 | 4,900 | 8,000 |
| 1999/05/14 | 4,720 | 4,800 | 4,720 | 4,800 | 12,000 |
| 1999/05/13 | 4,800 | 4,800 | 4,790 | 4,790 | 7,000 |
| 1999/05/12 | 4,800 | 4,800 | 4,650 | 4,700 | 12,000 |
| 1999/05/11 | 4,790 | 4,810 | 4,710 | 4,810 | 15,000 |
| 1999/05/10 | 4,900 | 5,000 | 4,800 | 4,950 | 16,000 |
| 1999/05/07 | 5,060 | 5,100 | 4,900 | 4,900 | 11,000 |
| 1999/05/06 | 5,200 | 5,200 | 5,000 | 5,060 | 14,000 |
| 1999/04/30 | 5,300 | 5,400 | 5,200 | 5,400 | 7,000 |
| 1999/04/28 | 5,450 | 5,450 | 5,300 | 5,300 | 16,000 |
| 1999/04/27 | 5,560 | 5,700 | 5,540 | 5,650 | 51,000 |