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
2004/12/30 720 750 720 750 10,500
2004/12/29 713 715 707 715 13,700
2004/12/28 712 713 707 709 15,300
2004/12/27 711 711 701 709 20,500
2004/12/24 702 710 699 701 37,900
2004/12/22 707 709 690 701 38,000
2004/12/21 707 712 701 701 29,600
2004/12/20 717 717 706 707 14,500
2004/12/17 699 707 690 707 12,300
2004/12/16 708 710 700 700 19,300
2004/12/15 705 708 700 706 10,400
2004/12/14 705 707 702 705 5,900
2004/12/13 715 715 703 705 2,400
2004/12/10 724 724 702 707 21,600
2004/12/09 714 714 702 704 4,500
2004/12/08 714 720 701 714 4,900
2004/12/07 726 727 712 714 10,000
2004/12/06 721 728 721 728 12,000
2004/12/03 725 733 716 731 6,100
2004/12/02 740 740 714 734 11,400
2004/12/01 735 747 723 736 32,000
2004/11/30 720 739 713 730 14,300
2004/11/29 705 725 705 717 13,100
2004/11/26 706 706 696 700 11,800
2004/11/25 700 700 689 690 5,100
2004/11/24 699 699 686 686 4,300
2004/11/22 700 700 684 685 9,600
2004/11/19 716 716 700 700 6,800
2004/11/18 702 703 698 698 4,700
2004/11/17 706 708 698 698 5,500
2004/11/16 717 717 707 711 2,900
2004/11/15 700 716 700 716 8,500
2004/11/12 693 699 693 699 9,000
2004/11/11 700 700 695 695 5,900
2004/11/10 711 711 698 699 7,700
2004/11/09 701 705 700 700 6,700
2004/11/08 700 702 696 700 3,000
2004/11/05 699 705 699 699 7,600
2004/11/04 699 705 696 696 13,600
2004/11/02 701 708 698 698 20,500
2004/11/01 709 709 691 694 16,600
2004/10/29 715 715 705 714 7,200
2004/10/28 711 715 711 715 3,800
2004/10/27 730 730 710 712 6,800
2004/10/26 714 735 714 720 7,700
2004/10/25 739 739 708 712 6,900
2004/10/22 711 715 706 709 15,300
2004/10/21 732 735 711 711 11,000
2004/10/20 743 743 731 731 12,000
2004/10/19 740 743 740 743 8,800
2004/10/18 753 754 736 740 15,200
2004/10/15 745 754 744 751 7,600
2004/10/14 762 762 750 750 6,800
2004/10/13 768 768 762 762 2,800
2004/10/12 772 779 767 767 24,100
2004/10/08 776 780 770 770 12,700
2004/10/07 784 785 771 776 11,200
2004/10/06 787 787 772 780 10,800
2004/10/05 784 787 760 767 21,600
2004/10/04 780 784 768 784 7,700
2004/10/01 766 771 766 768 6,700
2004/09/30 766 775 763 763 93,900
2004/09/29 771 781 770 774 4,400
2004/09/28 775 781 771 773 18,400
2004/09/27 801 801 770 775 8,900
2004/09/24 796 798 782 791 11,300
2004/09/22 800 801 792 795 11,700
2004/09/21 816 816 801 801 4,300
2004/09/17 809 812 808 809 11,600
2004/09/16 810 812 808 808 7,400
2004/09/15 806 810 805 805 4,600
2004/09/14 810 816 805 816 17,500
2004/09/13 808 816 808 808 6,100
2004/09/10 808 812 802 808 20,900
2004/09/09 811 813 809 809 4,300
2004/09/08 812 818 811 811 4,200
2004/09/07 809 813 803 808 12,800
2004/09/06 810 811 795 800 13,700
2004/09/03 810 813 799 805 5,800
2004/09/02 799 812 798 811 13,100
2004/09/01 812 812 800 804 3,200
2004/08/31 810 810 802 802 6,300
2004/08/30 817 817 808 808 4,200
2004/08/27 815 824 808 824 4,600
2004/08/26 818 824 801 815 28,900
2004/08/25 811 815 803 815 6,600
2004/08/24 799 812 799 809 5,100
2004/08/23 816 816 802 807 18,300
2004/08/20 808 808 796 796 12,000
2004/08/19 790 795 790 791 9,100
2004/08/18 794 794 781 790 9,900
2004/08/17 780 800 780 794 3,800
2004/08/16 802 802 775 800 8,400
2004/08/13 774 785 774 782 8,600
2004/08/12 784 794 776 777 12,000
2004/08/11 780 785 774 775 9,900
2004/08/10 775 785 771 773 5,600
2004/08/09 763 795 763 795 9,400
2004/08/06 773 785 770 785 13,000
2004/08/05 791 801 771 788 12,400
2004/08/04 791 791 761 788 12,300
2004/08/03 802 809 800 801 8,000
2004/08/02 802 814 802 814 4,200
2004/07/30 820 826 791 820 13,900
2004/07/29 804 810 798 810 11,900
2004/07/28 826 827 807 813 3,500
2004/07/27 815 815 807 807 6,100
2004/07/26 830 830 808 815 13,300
2004/07/23 830 831 820 827 6,400
2004/07/22 839 839 820 830 4,300
2004/07/21 828 840 823 840 10,700
2004/07/20 847 847 825 828 7,700
2004/07/16 837 850 830 839 16,300
2004/07/15 859 859 836 836 13,700
2004/07/14 880 888 851 851 7,800
2004/07/13 879 884 870 877 6,200
2004/07/12 877 880 864 880 6,100
2004/07/09 850 875 840 857 10,300
2004/07/08 857 860 855 855 7,200
2004/07/07 855 879 852 875 6,700
2004/07/06 876 876 865 876 12,400
2004/07/05 891 891 865 877 7,300
2004/07/02 900 900 889 889 15,300
2004/07/01 908 913 900 909 12,000
2004/06/30 900 918 889 918 11,500
2004/06/29 919 919 898 903 13,300
2004/06/28 890 920 885 920 16,100
2004/06/25 876 880 865 875 9,200
2004/06/24 880 890 863 866 8,800
2004/06/23 894 895 881 881 10,300
2004/06/22 880 901 875 892 34,600
2004/06/21 866 880 860 874 31,700
2004/06/18 846 846 826 826 11,900
2004/06/17 836 836 830 836 18,600
2004/06/16 831 844 831 835 4,700
2004/06/15 835 842 826 826 11,700
2004/06/14 835 849 835 842 13,500
2004/06/11 833 846 833 835 26,700
2004/06/10 846 854 840 841 8,000
2004/06/09 853 853 825 826 20,600
2004/06/08 852 855 843 843 3,500
2004/06/07 815 839 815 832 9,300
2004/06/04 830 833 830 832 1,800
2004/06/03 834 856 830 830 13,100
2004/06/02 846 890 832 833 15,600
2004/06/01 839 849 835 846 4,100
2004/05/31 846 846 830 840 8,700
2004/05/28 832 850 830 832 6,100
2004/05/27 844 850 829 829 7,700
2004/05/26 858 860 845 845 7,700
2004/05/25 869 869 850 850 8,100
2004/05/24 860 870 860 860 5,800
2004/05/21 847 883 847 858 4,800
2004/05/20 861 870 820 847 12,500
2004/05/19 855 860 834 841 5,500
2004/05/18 790 864 775 825 14,600
2004/05/17 861 861 800 800 27,900
2004/05/14 860 870 856 856 18,800
2004/05/13 871 871 860 860 10,500
2004/05/12 880 883 860 870 13,000
2004/05/11 863 926 860 870 17,400
2004/05/10 901 902 863 863 36,700
2004/05/07 901 915 900 903 11,300
2004/05/06 950 959 930 930 13,500
2004/04/30 961 961 950 959 16,400
2004/04/28 980 985 950 961 14,800
2004/04/27 984 990 970 979 17,900
2004/04/26 990 995 975 985 14,500
2004/04/23 979 980 957 980 18,400
2004/04/22 980 987 970 970 25,300
2004/04/21 980 990 970 973 22,300
2004/04/20 972 994 970 975 20,600
2004/04/19 1,021 1,021 980 982 8,900
2004/04/16 990 1,000 990 991 11,400
2004/04/15 1,038 1,040 985 990 28,400
2004/04/14 1,045 1,050 1,035 1,037 21,100
2004/04/13 1,079 1,079 1,050 1,050 27,700
2004/04/12 998 1,070 998 1,070 18,100
2004/04/09 1,030 1,030 987 997 23,800
2004/04/08 1,040 1,058 1,039 1,040 51,800
2004/04/07 1,018 1,070 1,014 1,059 96,400
2004/04/06 962 1,010 955 1,010 85,400
2004/04/05 960 967 941 952 28,400
2004/04/02 926 937 925 936 14,500
2004/04/01 950 951 925 935 7,900
2004/03/31 960 961 870 941 16,100
2004/03/30 975 975 948 960 26,200
2004/03/29 920 958 919 947 38,400
2004/03/26 915 922 911 920 13,500
2004/03/25 900 909 896 903 12,100
2004/03/24 899 900 890 892 8,900
2004/03/23 896 904 896 897 8,700
2004/03/22 898 910 895 903 12,700
2004/03/19 912 912 898 898 8,900
2004/03/18 918 919 911 912 24,300
2004/03/17 895 909 882 895 14,700
2004/03/16 890 913 883 895 7,300
2004/03/15 892 900 885 895 8,600
2004/03/12 860 882 850 876 27,700
2004/03/11 863 884 863 877 8,800
2004/03/10 882 910 870 892 14,200
2004/03/09 911 911 890 892 8,400
2004/03/08 925 926 911 911 7,200
2004/03/05 930 930 900 909 13,100
2004/03/04 893 925 893 915 11,900
2004/03/03 889 900 889 895 13,600
2004/03/02 898 908 883 893 9,700
2004/03/01 885 908 875 898 12,900
2004/02/27 860 879 851 879 12,700
2004/02/26 865 866 850 851 8,900
2004/02/25 868 868 856 856 6,200
2004/02/24 860 862 855 855 5,900
2004/02/23 874 885 863 863 6,300
2004/02/20 885 885 875 878 8,400
2004/02/19 885 885 863 875 14,200
2004/02/18 880 880 863 871 5,300
2004/02/17 863 869 853 862 11,600
2004/02/16 850 860 843 843 18,200
2004/02/13 851 863 845 847 6,700
2004/02/12 850 858 841 841 12,600
2004/02/10 855 870 851 852 10,500
2004/02/09 868 889 862 862 4,900
2004/02/06 861 868 860 866 8,500
2004/02/05 865 866 858 860 12,100
2004/02/04 899 900 863 865 11,700
2004/02/03 910 910 889 889 9,500
2004/02/02 929 929 900 900 8,000
2004/01/30 900 930 900 912 6,300
2004/01/29 926 930 890 891 15,000
2004/01/28 948 960 925 926 17,100
2004/01/27 960 970 952 952 7,100
2004/01/26 979 979 950 950 7,000
2004/01/23 942 965 942 955 8,400
2004/01/22 970 970 951 952 19,700
2004/01/21 961 987 961 965 12,100
2004/01/20 980 985 973 974 8,000
2004/01/19 987 987 960 963 7,600
2004/01/16 950 959 930 958 9,600
2004/01/15 980 983 956 956 8,600
2004/01/14 1,000 1,000 965 990 13,500
2004/01/13 1,010 1,040 1,010 1,012 28,000
2004/01/09 980 999 975 998 17,300
2004/01/08 939 955 925 955 15,500
2004/01/07 950 950 907 938 11,400
2004/01/06 928 950 918 931 32,100
2004/01/05 930 930 918 925 5,900

このページの先頭へ