日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 7,480 7,490 7,010 7,010 2,200
2000/12/28 7,200 7,290 7,020 7,280 4,700
2000/12/27 7,400 7,400 7,110 7,200 7,400
2000/12/26 7,000 7,500 6,950 7,220 12,000
2000/12/25 7,040 7,200 6,700 7,200 7,300
2000/12/22 5,950 6,260 5,950 6,240 9,300
2000/12/21 5,540 5,900 5,540 5,730 18,800
2000/12/20 6,310 6,590 6,280 6,440 9,200
2000/12/19 7,270 7,310 6,500 6,500 6,600
2000/12/18 7,330 7,420 7,210 7,260 5,400
2000/12/15 7,920 7,920 7,800 7,870 2,100
2000/12/14 7,860 7,950 7,860 7,920 1,900
2000/12/13 8,100 8,100 7,800 7,920 2,600
2000/12/12 8,100 8,100 8,050 8,100 2,400
2000/12/11 8,100 8,100 8,000 8,040 3,700
2000/12/08 8,400 8,400 8,080 8,080 5,400
2000/12/07 8,400 8,400 8,300 8,300 2,900
2000/12/06 8,490 8,500 8,370 8,370 6,900
2000/12/05 8,080 8,100 8,080 8,090 5,300
2000/12/04 8,290 8,290 8,070 8,080 1,400
2000/12/01 7,980 8,390 7,980 8,300 5,400
2000/11/30 8,250 8,340 8,050 8,180 2,200
2000/11/29 8,300 8,700 8,250 8,300 5,200
2000/11/28 8,490 8,490 8,390 8,410 5,200
2000/11/27 8,290 8,300 8,090 8,090 3,900
2000/11/24 8,000 8,100 8,000 8,100 3,600
2000/11/22 8,260 8,310 7,890 8,100 3,900
2000/11/21 8,060 8,150 8,030 8,150 3,800
2000/11/20 8,350 8,350 8,250 8,300 3,000
2000/11/17 8,390 8,540 8,390 8,500 3,700
2000/11/16 8,580 8,590 8,410 8,590 2,700
2000/11/15 8,700 9,000 8,650 8,680 4,100
2000/11/14 8,450 8,600 8,450 8,560 5,800
2000/11/13 8,490 8,610 8,270 8,610 6,200
2000/11/10 8,500 8,700 8,500 8,690 2,600
2000/11/09 8,520 8,620 8,520 8,600 5,400
2000/11/08 9,110 9,300 8,910 8,970 4,500
2000/11/07 9,390 9,390 9,200 9,300 5,400
2000/11/06 9,000 9,400 8,910 9,400 9,400
2000/11/02 8,600 8,710 8,500 8,710 4,700
2000/11/01 8,400 8,500 8,320 8,420 6,700
2000/10/31 8,450 8,500 7,700 8,300 7,200
2000/10/30 8,600 8,600 8,100 8,390 3,400
2000/10/27 8,890 8,890 8,500 8,540 2,700
2000/10/26 8,470 8,590 8,470 8,590 9,900
2000/10/25 9,260 9,260 9,000 9,070 7,100
2000/10/24 9,100 9,300 9,100 9,270 4,900
2000/10/23 9,600 9,630 9,100 9,100 5,200
2000/10/20 9,010 9,680 9,010 9,400 22,800
2000/10/19 8,870 8,950 8,660 8,950 12,600
2000/10/18 9,200 9,200 8,900 9,040 24,200
2000/10/17 9,600 9,600 9,360 9,500 12,500
2000/10/16 9,810 10,000 9,700 9,710 12,400
2000/10/13 9,600 9,800 9,600 9,750 6,800
2000/10/12 9,810 10,100 9,700 10,100 16,000
2000/10/11 10,000 10,040 9,700 10,010 16,200
2000/10/10 9,700 10,200 9,700 10,200 20,000
2000/10/06 10,020 10,490 10,020 10,240 24,600
2000/10/05 10,020 10,990 10,000 10,990 170,500
2000/10/04 9,860 10,000 9,350 9,990 42,100
2000/10/03 8,900 9,860 8,900 9,860 41,700
2000/10/02 8,300 8,860 8,300 8,860 11,900
2000/09/29 8,500 8,900 8,410 8,900 13,200
2000/09/28 8,200 8,200 7,710 8,000 8,200
2000/09/27 8,500 8,500 8,130 8,130 7,100
2000/09/26 8,690 8,780 8,600 8,600 3,700
2000/09/25 8,620 8,890 8,620 8,800 13,200
2000/09/22 8,700 8,800 8,670 8,700 6,800
2000/09/21 9,250 9,250 9,000 9,100 7,300
2000/09/20 9,080 9,250 8,910 9,200 17,600
2000/09/19 8,980 9,100 8,880 9,100 23,800
2000/09/18 8,800 9,050 8,720 9,050 30,600
2000/09/14 8,300 8,750 8,300 8,710 18,200
2000/09/13 8,110 8,300 8,110 8,260 2,800
2000/09/12 8,290 8,320 8,200 8,210 6,900
2000/09/11 8,600 8,600 8,290 8,290 15,600
2000/09/08 8,500 8,600 8,340 8,500 10,300
2000/09/07 8,100 8,700 8,000 8,500 25,800
2000/09/06 8,430 8,450 8,290 8,300 9,100
2000/09/05 8,560 8,560 8,350 8,450 19,200
2000/09/04 8,500 8,600 8,400 8,530 27,300
2000/09/01 8,010 8,300 8,010 8,300 14,400
2000/08/31 7,890 8,010 7,890 8,000 6,800
2000/08/30 8,330 8,330 8,000 8,090 3,200
2000/08/29 8,650 8,650 8,300 8,500 18,300
2000/08/28 8,290 8,580 8,020 8,560 59,100
2000/08/25 7,600 8,290 7,540 8,290 40,500
2000/08/24 7,600 7,600 7,520 7,520 6,400
2000/08/23 7,600 7,600 7,500 7,510 8,300
2000/08/22 7,300 7,600 7,280 7,600 23,100
2000/08/21 7,540 7,600 7,380 7,400 21,700
2000/08/18 7,030 7,450 7,030 7,450 7,000
2000/08/17 7,330 7,330 6,960 7,130 3,100
2000/08/16 7,500 7,500 7,240 7,340 2,700
2000/08/15 7,500 7,560 7,480 7,550 9,200
2000/08/14 7,500 7,520 7,400 7,500 13,000
2000/08/11 7,350 7,450 7,300 7,450 13,400
2000/08/10 7,300 7,400 7,170 7,400 25,200
2000/08/09 6,710 7,120 6,710 7,060 11,200
2000/08/08 6,650 6,790 6,550 6,790 5,700
2000/08/07 6,290 6,550 6,260 6,550 2,700
2000/08/04 6,370 6,370 6,210 6,290 3,600
2000/08/03 6,300 6,390 6,250 6,370 3,200
2000/08/02 6,350 6,410 6,300 6,400 3,300
2000/08/01 6,210 6,500 6,170 6,430 5,500
2000/07/31 5,980 6,200 5,530 6,110 6,700
2000/07/28 6,300 6,350 6,150 6,150 9,200
2000/07/27 6,900 6,900 6,440 6,470 13,400
2000/07/26 7,000 7,100 7,000 7,010 8,400
2000/07/25 6,810 6,820 6,600 6,800 4,800
2000/07/24 7,000 7,000 6,750 6,810 3,500
2000/07/21 7,200 7,250 7,050 7,050 1,800
2000/07/19 7,000 7,200 7,000 7,200 3,500
2000/07/18 7,250 7,290 7,100 7,100 3,400
2000/07/17 7,240 7,600 7,200 7,200 4,500
2000/07/14 7,210 7,320 7,210 7,230 6,000
2000/07/13 7,450 7,450 7,260 7,260 3,000
2000/07/12 7,500 7,500 7,340 7,440 1,800
2000/07/11 7,700 7,720 7,460 7,550 6,200
2000/07/10 7,600 7,750 7,600 7,690 8,200
2000/07/07 7,500 7,700 7,500 7,580 34,200
2000/07/06 7,410 7,570 7,410 7,490 10,700
2000/07/05 7,450 7,830 7,450 7,790 41,800
2000/07/04 7,350 7,500 7,300 7,380 23,300
2000/07/03 6,850 7,370 6,670 7,250 21,600
2000/06/30 6,540 6,800 6,410 6,800 4,100
2000/06/29 6,690 6,690 6,510 6,510 3,000
2000/06/28 6,660 6,760 6,660 6,700 4,800
2000/06/27 6,700 6,720 6,650 6,660 4,000
2000/06/26 6,490 6,690 6,320 6,690 10,700
2000/06/23 6,850 6,850 6,550 6,590 9,200
2000/06/22 6,750 6,950 6,750 6,890 9,700
2000/06/21 6,700 6,800 6,650 6,700 8,700
2000/06/20 6,580 6,690 6,580 6,690 7,900
2000/06/19 6,200 6,410 6,120 6,380 2,300
2000/06/16 6,300 6,490 6,200 6,200 9,000
2000/06/15 6,690 6,690 6,500 6,500 4,000
2000/06/14 6,780 6,780 6,650 6,770 2,300
2000/06/13 6,700 7,000 6,700 6,980 8,100
2000/06/12 6,700 6,790 6,700 6,760 3,000
2000/06/09 7,100 7,100 6,810 6,810 4,800
2000/06/08 6,870 7,200 6,870 7,100 5,100
2000/06/07 6,800 7,070 6,800 7,070 6,100
2000/06/06 7,300 7,300 6,800 6,950 9,400
2000/06/05 7,050 7,350 7,050 7,290 15,800
2000/06/02 6,730 6,950 6,730 6,950 6,100
2000/06/01 6,810 6,820 6,700 6,710 2,600
2000/05/31 7,050 7,050 6,800 6,820 6,800
2000/05/30 6,800 6,900 6,600 6,610 4,400
2000/05/29 6,430 6,950 6,430 6,800 7,400
2000/05/26 6,380 6,470 6,380 6,430 6,700
2000/05/25 6,600 6,670 6,400 6,480 12,900
2000/05/24 5,520 6,000 5,510 5,700 15,800
2000/05/23 5,850 6,100 5,840 5,920 12,200
2000/05/22 6,000 6,000 5,510 5,750 29,200
2000/05/19 6,410 6,500 6,250 6,250 17,700
2000/05/18 7,050 7,050 6,710 6,810 13,500
2000/05/17 7,150 7,400 7,040 7,100 12,700
2000/05/16 7,060 7,080 7,000 7,050 9,200
2000/05/15 7,100 7,120 6,970 7,060 9,400
2000/05/12 7,100 7,340 6,990 6,990 17,400
2000/05/11 6,980 7,090 6,930 7,000 11,800
2000/05/10 7,390 7,390 7,090 7,280 13,700
2000/05/09 7,800 7,800 7,330 7,400 10,900
2000/05/08 8,200 8,200 7,830 7,850 13,100
2000/05/02 7,810 7,890 7,680 7,800 13,500
2000/05/01 7,110 7,650 7,110 7,610 11,600
2000/04/28 7,200 7,500 7,100 7,100 11,300
2000/04/27 7,500 7,500 7,050 7,200 8,200
2000/04/26 7,410 7,670 7,410 7,550 9,000
2000/04/25 7,000 7,500 7,000 7,250 6,500
2000/04/24 7,600 7,800 7,000 7,000 14,900
2000/04/21 7,300 8,100 7,300 7,500 39,300
2000/04/20 6,300 7,100 6,300 7,100 22,400
2000/04/19 6,000 6,290 6,000 6,100 32,400
2000/04/18 6,250 6,550 5,800 5,900 25,900
2000/04/17 6,050 6,050 6,050 6,050 10,700
2000/04/14 6,950 7,300 6,950 7,050 20,000
2000/04/13 8,000 8,100 7,710 7,850 16,100
2000/04/12 8,070 8,250 8,070 8,250 5,900
2000/04/11 8,300 8,600 8,300 8,570 5,500
2000/04/10 8,410 8,700 8,410 8,700 4,500
2000/04/07 8,170 8,210 8,000 8,210 11,000
2000/04/06 8,100 8,310 8,100 8,170 5,900
2000/04/05 8,300 8,300 8,090 8,160 11,200
2000/04/04 8,350 8,600 8,300 8,450 12,200
2000/04/03 8,350 8,850 8,350 8,750 7,400
2000/03/31 9,100 9,100 8,850 8,850 16,300
2000/03/30 9,700 9,800 9,200 9,300 14,100
2000/03/29 8,700 9,500 8,700 9,400 6,800
2000/03/28 8,390 8,500 8,360 8,500 7,300
2000/03/27 8,340 8,500 8,310 8,370 7,800
2000/03/24 8,800 8,800 8,300 8,340 13,100
2000/03/23 9,310 9,310 8,760 8,800 7,200
2000/03/22 9,780 9,790 9,450 9,450 6,000
2000/03/21 9,310 9,490 9,310 9,480 5,000
2000/03/17 9,330 9,330 9,130 9,190 11,700
2000/03/16 9,300 9,300 8,900 9,230 13,000
2000/03/15 8,010 9,300 8,010 9,000 18,300
2000/03/14 8,500 8,700 8,300 8,300 19,700
2000/03/13 9,800 9,800 8,800 8,800 5,700
2000/03/10 9,800 9,810 9,510 9,800 10,300
2000/03/09 10,500 10,600 9,660 9,790 14,500
2000/03/08 9,400 10,400 9,400 10,400 11,400
2000/03/07 9,000 9,600 9,000 9,600 12,400
2000/03/06 10,000 10,400 9,090 9,100 18,200
2000/03/03 10,500 10,500 9,610 9,700 23,100
2000/03/02 11,400 11,400 10,470 10,650 29,300
2000/03/01 12,800 12,890 10,990 11,400 96,900
2000/02/29 11,680 12,690 11,500 12,600 242,400
2000/02/28 10,990 11,490 10,600 11,400 66,900
2000/02/25 11,290 11,290 10,800 10,990 49,600
2000/02/24 10,990 11,500 10,710 11,290 139,200
2000/02/23 9,810 10,610 9,610 10,610 93,700
2000/02/22 11,000 11,300 8,990 9,610 194,600
2000/02/21 10,000 10,000 10,000 10,000 16,000
2000/02/18 8,010 9,000 8,010 9,000 45,800
2000/02/17 8,200 8,200 7,850 8,000 12,300
2000/02/16 8,090 8,170 7,900 8,000 7,900
2000/02/15 8,000 8,250 8,000 8,010 19,800
2000/02/14 7,810 8,050 7,600 8,050 16,500
2000/02/10 8,000 8,000 7,600 7,780 22,900
2000/02/09 8,100 8,100 8,010 8,100 11,400
2000/02/08 8,400 8,400 8,060 8,080 8,400
2000/02/07 8,200 8,500 8,200 8,300 6,500
2000/02/04 8,900 8,900 8,300 8,300 10,500
2000/02/03 8,650 8,750 8,400 8,500 8,400
2000/02/02 8,720 9,000 8,720 8,750 14,100
2000/02/01 8,850 8,850 8,300 8,410 11,600
2000/01/31 8,590 8,980 8,500 8,850 11,300
2000/01/28 8,320 9,000 8,320 8,890 18,900
2000/01/27 8,210 8,350 8,100 8,250 9,200
2000/01/26 8,290 8,350 8,000 8,200 8,400
2000/01/25 8,200 8,300 8,000 8,190 6,000
2000/01/24 7,700 8,450 7,700 8,390 15,000
2000/01/21 7,550 7,700 7,410 7,600 17,200
2000/01/20 8,000 8,000 7,650 7,750 16,100
2000/01/19 8,600 8,600 8,000 8,050 18,100
2000/01/18 8,800 8,800 8,500 8,600 7,500
2000/01/17 8,590 9,000 8,590 8,700 8,800
2000/01/14 9,000 9,200 8,500 8,800 6,900
2000/01/13 9,300 9,400 9,200 9,200 4,100
2000/01/12 9,590 9,600 9,300 9,480 5,900
2000/01/11 9,800 10,000 9,700 9,800 10,300
2000/01/07 8,850 9,100 8,000 9,100 12,400
2000/01/06 9,410 9,600 8,710 8,850 16,700
2000/01/05 9,600 9,700 9,200 9,300 14,800
2000/01/04 11,000 11,000 10,100 10,100 7,600

このページの先頭へ