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
2002/12/30 670 671 663 664 7,700
2002/12/27 665 689 665 678 9,400
2002/12/26 668 680 668 680 6,700
2002/12/25 670 674 651 669 10,600
2002/12/24 656 661 629 651 8,600
2002/12/20 660 660 624 647 10,200
2002/12/19 641 642 614 641 11,700
2002/12/18 660 661 638 641 18,500
2002/12/17 650 660 615 618 19,000
2002/12/16 651 651 615 630 18,400
2002/12/13 680 680 660 661 28,300
2002/12/12 721 721 685 698 18,600
2002/12/11 740 747 710 710 11,700
2002/12/10 718 729 700 729 36,200
2002/12/09 700 702 690 698 12,300
2002/12/06 699 700 685 690 15,800
2002/12/05 720 720 690 700 32,000
2002/12/04 770 770 700 710 45,700
2002/12/03 813 814 766 778 19,900
2002/12/02 820 831 810 813 32,700
2002/11/29 794 815 780 790 27,300
2002/11/28 771 781 768 774 18,000
2002/11/27 728 762 728 756 7,200
2002/11/26 760 774 753 768 27,000
2002/11/25 695 740 685 740 36,600
2002/11/22 689 700 650 675 17,700
2002/11/21 645 660 637 650 12,900
2002/11/20 600 639 589 639 19,700
2002/11/19 618 622 580 587 20,000
2002/11/18 640 640 610 620 11,800
2002/11/15 613 630 609 630 43,000
2002/11/14 640 672 621 621 18,400
2002/11/13 665 680 657 657 14,500
2002/11/12 680 690 650 655 33,500
2002/11/11 737 745 695 700 17,400
2002/11/08 764 764 710 727 36,100
2002/11/07 789 789 755 774 37,300
2002/11/06 722 794 715 749 61,600
2002/11/05 715 715 701 712 75,100
2002/11/01 720 720 690 697 42,200
2002/10/31 740 740 720 723 19,500
2002/10/30 770 770 751 760 11,800
2002/10/29 800 800 777 777 21,600
2002/10/28 797 815 793 800 11,300
2002/10/25 816 816 795 797 14,500
2002/10/24 829 829 794 796 17,700
2002/10/23 800 820 796 809 35,000
2002/10/22 889 889 832 835 14,300
2002/10/21 893 900 890 894 11,300
2002/10/18 910 910 887 892 22,100
2002/10/17 865 903 865 880 21,000
2002/10/16 945 945 875 875 34,200
2002/10/15 870 895 861 895 20,000
2002/10/11 830 851 830 850 17,600
2002/10/10 822 830 810 819 19,000
2002/10/09 870 870 827 828 14,400
2002/10/08 821 850 821 837 37,500
2002/10/07 905 905 869 871 16,700
2002/10/04 976 976 925 926 19,800
2002/10/03 980 990 976 976 10,200
2002/10/02 1,026 1,026 981 982 12,600
2002/10/01 980 1,001 980 996 9,400
2002/09/30 981 1,029 980 1,006 22,600
2002/09/27 1,070 1,070 1,010 1,011 24,900
2002/09/26 1,004 1,040 1,004 1,010 16,200
2002/09/25 1,050 1,058 1,012 1,014 16,300
2002/09/24 1,120 1,120 1,051 1,061 14,700
2002/09/20 1,130 1,139 1,085 1,120 8,900
2002/09/19 1,110 1,155 1,053 1,091 13,400
2002/09/18 1,050 1,054 1,045 1,054 16,400
2002/09/17 1,070 1,112 1,060 1,087 15,100
2002/09/13 1,057 1,120 1,057 1,110 23,700
2002/09/12 1,070 1,177 1,070 1,177 11,000
2002/09/11 1,117 1,138 1,100 1,115 18,100
2002/09/10 1,180 1,180 1,150 1,159 7,200
2002/09/09 1,250 1,250 1,190 1,190 2,000
2002/09/06 1,200 1,200 1,130 1,199 9,700
2002/09/05 1,220 1,230 1,200 1,220 10,800
2002/09/04 1,141 1,180 1,116 1,180 16,900
2002/09/03 1,199 1,199 1,125 1,155 17,700
2002/09/02 1,280 1,280 1,240 1,240 10,100
2002/08/30 1,260 1,300 1,251 1,300 9,800
2002/08/29 1,260 1,260 1,250 1,260 13,400
2002/08/28 1,255 1,270 1,252 1,261 10,300
2002/08/27 1,306 1,320 1,257 1,293 32,700
2002/08/26 1,239 1,323 1,235 1,322 74,900
2002/08/23 1,190 1,239 1,180 1,222 63,100
2002/08/22 1,085 1,130 1,075 1,130 38,500
2002/08/21 1,026 1,080 988 1,065 83,900
2002/08/20 1,115 1,115 1,060 1,066 67,200
2002/08/19 1,180 1,180 1,115 1,135 31,900
2002/08/16 1,210 1,210 1,150 1,179 30,600
2002/08/15 1,200 1,200 1,149 1,195 49,700
2002/08/14 1,200 1,200 1,179 1,179 28,100
2002/08/13 1,220 1,226 1,210 1,215 8,300
2002/08/12 1,240 1,240 1,200 1,240 23,200
2002/08/09 1,250 1,252 1,231 1,239 26,200
2002/08/08 1,265 1,300 1,250 1,265 7,300
2002/08/07 1,284 1,310 1,252 1,265 12,100
2002/08/06 1,280 1,290 1,250 1,270 16,500
2002/08/05 1,310 1,350 1,305 1,310 18,900
2002/08/02 1,370 1,370 1,332 1,332 13,400
2002/08/01 1,401 1,402 1,372 1,373 7,700
2002/07/31 1,391 1,429 1,390 1,395 7,700
2002/07/30 1,412 1,427 1,400 1,411 11,900
2002/07/29 1,373 1,394 1,362 1,372 13,100
2002/07/26 1,400 1,400 1,360 1,360 20,900
2002/07/25 1,391 1,427 1,361 1,427 16,900
2002/07/24 1,349 1,350 1,331 1,349 34,500
2002/07/23 1,350 1,365 1,345 1,365 33,500
2002/07/22 1,348 1,370 1,341 1,354 20,900
2002/07/19 1,395 1,395 1,365 1,368 17,500
2002/07/18 1,401 1,401 1,365 1,382 24,300
2002/07/17 1,359 1,420 1,331 1,341 33,800
2002/07/16 1,409 1,409 1,331 1,361 98,700
2002/07/15 1,563 1,563 1,431 1,449 87,700
2002/07/12 1,562 1,579 1,550 1,550 30,900
2002/07/11 1,565 1,574 1,563 1,563 10,100
2002/07/10 1,610 1,610 1,595 1,595 14,600
2002/07/09 1,629 1,640 1,601 1,615 21,500
2002/07/08 1,581 1,630 1,581 1,600 85,800
2002/07/05 1,551 1,555 1,530 1,545 111,300
2002/07/04 1,549 1,551 1,531 1,549 54,100
2002/07/03 1,551 1,555 1,540 1,540 27,100
2002/07/02 1,590 1,590 1,555 1,560 21,200
2002/07/01 1,650 1,650 1,597 1,600 33,200
2002/06/28 1,640 1,640 1,590 1,592 21,200
2002/06/27 1,601 1,610 1,590 1,591 24,400
2002/06/26 1,671 1,680 1,607 1,608 13,800
2002/06/25 1,701 1,723 1,675 1,695 26,100
2002/06/24 1,730 1,730 1,700 1,724 26,300
2002/06/21 1,682 1,735 1,650 1,710 5,900
2002/06/20 1,730 1,730 1,600 1,680 13,300
2002/06/19 1,700 1,730 1,663 1,674 25,300
2002/06/18 1,751 1,753 1,700 1,730 25,200
2002/06/17 1,810 1,810 1,725 1,750 10,800
2002/06/14 1,813 1,870 1,800 1,810 46,000
2002/06/13 1,919 1,919 1,873 1,873 6,500
2002/06/12 1,860 1,920 1,860 1,908 4,000
2002/06/11 1,891 1,900 1,879 1,900 7,200
2002/06/10 1,936 1,941 1,881 1,885 13,800
2002/06/07 1,920 1,950 1,900 1,935 8,400
2002/06/06 1,950 1,971 1,947 1,950 8,200
2002/06/05 1,940 1,954 1,936 1,950 9,500
2002/06/04 1,985 1,985 1,935 1,943 13,700
2002/06/03 2,000 2,010 1,980 1,982 11,900
2002/05/31 2,020 2,020 1,985 1,987 14,600
2002/05/30 2,015 2,025 1,998 2,020 14,500
2002/05/29 1,990 2,015 1,990 2,000 9,100
2002/05/28 2,000 2,035 1,998 2,000 17,000
2002/05/27 2,070 2,075 2,015 2,015 14,800
2002/05/24 2,055 2,105 2,020 2,065 29,700
2002/05/23 2,095 2,150 2,065 2,105 13,300
2002/05/22 2,125 2,130 2,050 2,095 17,700
2002/05/21 2,130 2,155 2,115 2,155 9,200
2002/05/20 2,130 2,130 2,090 2,100 9,200
2002/05/17 2,100 2,100 2,050 2,055 5,400
2002/05/16 1,980 2,040 1,980 2,040 7,100
2002/05/15 2,030 2,050 1,980 1,980 5,600
2002/05/14 2,060 2,060 2,000 2,000 4,700
2002/05/13 2,050 2,050 2,030 2,030 2,400
2002/05/10 2,080 2,080 2,035 2,050 3,200
2002/05/09 2,115 2,115 2,050 2,050 2,000
2002/05/08 2,020 2,070 2,020 2,050 2,000
2002/05/07 2,060 2,060 2,040 2,040 4,400
2002/05/02 2,075 2,080 2,060 2,070 2,600
2002/05/01 2,085 2,110 2,050 2,075 5,700
2002/04/30 2,100 2,125 2,085 2,085 2,800
2002/04/26 2,100 2,130 2,085 2,130 5,600
2002/04/25 2,135 2,135 2,050 2,110 8,200
2002/04/24 2,145 2,145 2,115 2,115 8,600
2002/04/23 2,105 2,165 2,105 2,165 5,900
2002/04/22 2,210 2,230 2,080 2,170 11,000
2002/04/19 2,195 2,195 2,150 2,190 6,000
2002/04/18 2,175 2,195 2,170 2,190 5,300
2002/04/17 2,200 2,200 2,160 2,180 4,500
2002/04/16 2,115 2,135 2,090 2,135 3,000
2002/04/15 2,135 2,135 2,100 2,135 3,400
2002/04/12 2,120 2,120 2,080 2,120 11,200
2002/04/11 2,115 2,200 2,115 2,120 28,300
2002/04/10 2,080 2,120 2,070 2,120 10,400
2002/04/09 2,100 2,100 2,035 2,040 17,300
2002/04/08 2,090 2,110 2,075 2,075 15,400
2002/04/05 2,100 2,100 2,030 2,040 7,900
2002/04/04 2,010 2,100 2,010 2,095 8,500
2002/04/03 2,070 2,100 2,050 2,050 9,800
2002/04/02 2,075 2,105 2,070 2,075 10,500
2002/04/01 2,150 2,150 2,060 2,080 6,100
2002/03/29 2,150 2,175 2,060 2,060 11,900
2002/03/28 2,135 2,160 2,095 2,130 30,700
2002/03/27 2,140 2,180 2,050 2,130 25,500
2002/03/26 2,165 2,235 2,050 2,100 25,800
2002/03/26 1 -> 2.00 分割
2002/03/25 4,310 4,380 4,250 4,250 20,500
2002/03/22 4,310 4,330 4,250 4,300 23,600
2002/03/20 4,330 4,340 4,280 4,300 19,100
2002/03/19 4,260 4,330 4,250 4,330 21,000
2002/03/18 4,250 4,330 4,230 4,230 12,700
2002/03/15 4,160 4,220 4,110 4,160 21,000
2002/03/14 4,100 4,180 4,050 4,110 26,900
2002/03/13 4,350 4,380 4,250 4,250 10,700
2002/03/12 4,510 4,510 4,400 4,410 30,600
2002/03/11 4,480 4,550 4,330 4,510 74,700
2002/03/08 4,010 4,230 3,970 4,230 67,100
2002/03/07 4,020 4,020 3,900 3,980 28,400
2002/03/06 3,900 4,090 3,880 3,970 22,100
2002/03/05 3,850 3,950 3,780 3,900 32,100
2002/03/04 3,650 3,760 3,650 3,750 18,900
2002/03/01 3,650 3,700 3,500 3,540 28,500
2002/02/28 3,740 3,750 3,650 3,650 12,900
2002/02/27 3,690 3,780 3,610 3,690 9,500
2002/02/26 3,730 3,770 3,590 3,640 9,100
2002/02/25 3,720 3,780 3,630 3,680 7,600
2002/02/22 3,710 3,710 3,650 3,670 7,400
2002/02/21 3,630 3,750 3,630 3,700 9,800
2002/02/20 3,790 3,790 3,610 3,610 5,000
2002/02/19 3,900 3,900 3,730 3,740 5,200
2002/02/18 3,880 3,890 3,830 3,850 2,900
2002/02/15 3,860 3,860 3,810 3,830 4,700
2002/02/14 3,950 3,970 3,870 3,870 12,200
2002/02/13 3,840 3,850 3,770 3,780 11,600
2002/02/12 3,870 3,870 3,690 3,710 15,400
2002/02/08 3,770 3,820 3,700 3,780 12,100
2002/02/07 3,820 3,840 3,770 3,830 4,400
2002/02/06 3,590 3,800 3,590 3,690 11,400
2002/02/05 3,730 3,750 3,580 3,590 15,100
2002/02/04 4,050 4,050 3,850 3,880 6,500
2002/02/01 4,180 4,200 4,000 4,000 8,700
2002/01/31 4,130 4,170 4,090 4,100 6,200
2002/01/30 4,200 4,200 4,080 4,090 4,100
2002/01/29 4,200 4,240 4,100 4,100 11,100
2002/01/28 4,280 4,280 4,130 4,130 23,900
2002/01/25 4,280 4,330 4,180 4,280 42,900
2002/01/24 4,380 4,380 4,210 4,330 21,400
2002/01/23 4,500 4,500 4,380 4,380 9,400
2002/01/22 4,720 4,730 4,600 4,610 5,500
2002/01/21 4,800 4,800 4,650 4,650 7,900
2002/01/18 4,820 4,830 4,540 4,700 32,500
2002/01/17 4,830 4,830 4,830 4,830 19,300
2002/01/16 4,330 4,330 4,330 4,330 12,000
2002/01/15 3,850 3,940 3,830 3,830 6,400
2002/01/11 4,160 4,160 4,020 4,020 7,700
2002/01/10 4,260 4,320 4,110 4,160 3,900
2002/01/09 4,320 4,320 4,150 4,260 6,800
2002/01/08 4,600 4,600 4,300 4,320 7,800
2002/01/07 4,650 4,700 4,560 4,600 4,100
2002/01/04 4,620 4,630 4,500 4,630 1,500

このページの先頭へ