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

ノザワ(5237)の株価時系列情報

ノザワ(5237)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
1989/12/29 1,020 1,020 995 1,000 35,000
1989/12/28 1,030 1,030 1,010 1,020 61,000
1989/12/27 990 1,040 990 1,020 118,000
1989/12/26 961 990 961 980 66,000
1989/12/25 980 980 960 961 13,000
1989/12/22 980 980 980 980 14,000
1989/12/21 980 990 973 980 22,000
1989/12/20 961 980 961 980 14,000
1989/12/19 990 990 982 990 19,000
1989/12/18 990 991 990 990 26,000
1989/12/15 995 995 990 990 13,000
1989/12/14 990 995 990 990 46,000
1989/12/13 990 1,000 990 990 84,000
1989/12/12 1,000 1,000 990 995 33,000
1989/12/11 999 1,000 990 1,000 38,000
1989/12/08 975 1,000 975 985 43,000
1989/12/07 970 980 970 975 30,000
1989/12/06 960 980 960 970 35,000
1989/12/05 960 980 960 960 25,000
1989/12/04 960 970 960 960 28,000
1989/12/01 960 960 960 960 17,000
1989/11/30 960 970 960 960 9,000
1989/11/29 980 980 960 960 36,000
1989/11/28 960 960 960 960 22,000
1989/11/27 960 980 960 960 13,000
1989/11/24 960 960 960 960 17,000
1989/11/22 961 979 960 960 20,000
1989/11/21 980 980 960 960 7,000
1989/11/20 970 970 955 965 20,000
1989/11/17 970 980 970 970 13,000
1989/11/16 966 980 966 967 22,000
1989/11/15 970 970 955 966 51,000
1989/11/14 975 980 969 970 39,000
1989/11/13 960 990 960 990 20,000
1989/11/10 980 985 970 970 14,000
1989/11/09 985 985 980 985 18,000
1989/11/08 995 995 985 985 19,000
1989/11/07 990 1,000 986 991 19,000
1989/11/06 990 1,000 990 1,000 16,000
1989/11/02 1,000 1,000 996 1,000 17,000
1989/11/01 1,010 1,010 980 985 69,000
1989/10/31 1,000 1,010 1,000 1,000 33,000
1989/10/30 1,030 1,030 1,000 1,000 73,000
1989/10/27 1,000 1,010 995 1,000 128,000
1989/10/26 995 998 985 998 32,000
1989/10/25 1,000 1,000 992 995 15,000
1989/10/24 1,010 1,010 1,000 1,000 24,000
1989/10/23 1,000 1,010 1,000 1,010 39,000
1989/10/20 1,000 1,000 990 995 55,000
1989/10/19 995 1,000 995 1,000 16,000
1989/10/18 1,000 1,000 990 990 39,000
1989/10/17 990 1,000 980 1,000 31,000
1989/10/16 980 1,000 980 981 36,000
1989/10/13 1,010 1,020 990 1,000 34,000
1989/10/12 1,010 1,010 981 990 59,000
1989/10/11 1,040 1,040 1,010 1,030 92,000
1989/10/09 1,030 1,030 1,010 1,020 101,000
1989/10/06 1,030 1,030 1,010 1,030 71,000
1989/10/05 1,030 1,030 1,000 1,010 104,000
1989/10/04 980 1,020 980 1,000 157,000
1989/10/03 991 991 980 980 71,000
1989/10/02 1,000 1,000 990 990 81,000
1989/09/29 1,000 1,000 995 995 39,000
1989/09/28 1,000 1,010 1,000 1,010 10,000
1989/09/27 1,050 1,050 1,030 1,030 22,000
1989/09/26 1,000 1,060 991 1,050 54,000
1989/09/25 1,000 1,000 990 996 8,000
1989/09/22 1,000 1,010 991 991 28,000
1989/09/21 990 1,000 985 1,000 29,000
1989/09/20 1,000 1,000 990 990 16,000
1989/09/19 990 1,020 990 1,000 46,000
1989/09/18 985 1,020 985 1,020 133,000
1989/09/14 1,000 1,000 994 1,000 46,000
1989/09/13 1,000 1,000 995 1,000 29,000
1989/09/12 1,000 1,000 995 1,000 23,000
1989/09/11 1,010 1,010 993 1,000 72,000
1989/09/08 1,010 1,020 1,010 1,020 25,000
1989/09/07 995 1,020 985 1,020 15,000
1989/09/06 990 1,000 981 985 32,000
1989/09/05 1,000 1,000 985 985 30,000
1989/09/04 1,000 1,010 1,000 1,000 18,000
1989/09/01 1,000 1,000 990 990 22,000
1989/08/31 1,020 1,020 1,000 1,000 26,000
1989/08/30 1,030 1,030 1,010 1,010 23,000
1989/08/29 1,080 1,080 1,030 1,030 42,000
1989/08/28 1,100 1,100 1,050 1,060 24,000
1989/08/25 1,090 1,090 1,070 1,090 97,000
1989/08/24 1,070 1,100 1,050 1,100 97,000
1989/08/23 1,060 1,070 1,050 1,070 57,000
1989/08/22 1,010 1,050 1,000 1,040 85,000
1989/08/21 990 1,000 985 1,000 37,000
1989/08/18 960 980 960 980 25,000
1989/08/17 969 969 960 960 10,000
1989/08/16 960 970 960 970 29,000
1989/08/15 950 950 950 950 5,000
1989/08/14 959 959 940 950 8,000
1989/08/11 960 960 950 955 26,000
1989/08/10 965 965 950 950 23,000
1989/08/09 980 980 960 960 24,000
1989/08/08 985 985 980 980 6,000
1989/08/07 980 980 980 980 8,000
1989/08/04 980 990 970 985 15,000
1989/08/03 990 990 970 970 28,000
1989/08/02 990 990 970 990 53,000
1989/08/01 990 1,000 983 990 46,000
1989/07/31 985 990 985 990 13,000
1989/07/28 975 975 975 975 5,000
1989/07/27 989 997 965 975 52,000
1989/07/26 990 990 980 989 48,000
1989/07/25 980 985 979 980 40,000
1989/07/24 960 975 955 970 47,000
1989/07/21 940 955 939 950 53,000
1989/07/20 950 950 940 940 12,000
1989/07/19 930 935 920 935 16,000
1989/07/18 929 930 929 930 7,000
1989/07/17 969 969 930 930 5,000
1989/07/14 980 980 970 970 29,000
1989/07/13 965 975 965 975 89,000
1989/07/12 964 964 960 961 102,000
1989/07/11 935 945 935 935 33,000
1989/07/10 925 930 921 929 15,000
1989/07/07 930 930 920 920 25,000
1989/07/06 900 925 900 925 16,000
1989/07/05 900 900 890 900 29,000
1989/07/04 899 900 881 900 35,000
1989/07/03 900 900 900 900 4,000
1989/06/30 900 900 895 900 14,000
1989/06/29 900 919 896 896 17,000
1989/06/28 910 910 890 890 10,000
1989/06/27 910 911 910 910 6,000
1989/06/26 920 920 905 919 18,000
1989/06/23 930 930 911 920 14,000
1989/06/22 920 930 915 920 30,000
1989/06/21 920 925 900 919 21,000
1989/06/20 930 934 920 920 68,000
1989/06/19 890 900 889 895 47,000
1989/06/16 840 840 830 840 25,000
1989/06/15 845 845 840 840 22,000
1989/06/14 860 860 840 840 34,000
1989/06/13 876 876 876 876 4,000
1989/06/12 870 870 863 863 17,000
1989/06/09 876 876 875 875 10,000
1989/06/08 880 890 875 876 5,000
1989/06/07 885 885 870 870 11,000
1989/06/06 855 885 855 885 12,000
1989/06/05 865 875 865 865 37,000
1989/06/02 865 875 865 875 36,000
1989/06/01 915 925 890 890 35,000
1989/05/31 950 950 915 915 132,000
1989/05/30 920 969 900 953 378,000
1989/05/29 885 940 875 930 239,000
1989/05/26 845 870 845 870 143,000
1989/05/25 845 849 840 845 31,000
1989/05/24 829 840 820 840 74,000
1989/05/23 845 845 830 835 111,000
1989/05/22 795 840 790 825 103,000
1989/05/19 795 795 775 777 5,000
1989/05/18 800 800 795 795 13,000
1989/05/17 780 800 780 800 40,000
1989/05/16 775 780 775 779 19,000
1989/05/15 760 770 755 770 25,000
1989/05/12 755 760 755 759 13,000
1989/05/11 755 757 755 757 7,000
1989/05/10 750 765 750 755 11,000
1989/05/09 750 750 740 740 11,000
1989/05/08 740 740 740 740 4,000
1989/05/02 760 760 750 750 6,000
1989/05/01 750 760 750 760 6,000
1989/04/28 738 740 738 740 3,000
1989/04/27 736 736 736 736 3,000
1989/04/26 730 730 730 730 3,000
1989/04/25 755 755 755 755 1,000
1989/04/24 759 759 758 758 5,000
1989/04/21 759 760 759 759 4,000
1989/04/20 765 765 750 750 8,000
1989/04/19 759 759 759 759 2,000
1989/04/18 760 760 760 760 2,000
1989/04/17 740 750 705 705 11,000
1989/04/14 750 750 750 750 3,000
1989/04/13 763 763 741 741 8,000
1989/04/12 765 765 760 760 3,000
1989/04/11 760 760 760 760 2,000
1989/04/10 760 760 760 760 6,000
1989/04/07 780 780 741 741 7,000
1989/04/06 785 790 777 777 19,000
1989/04/05 735 740 735 740 15,000
1989/04/04 730 730 730 730 5,000
1989/04/03 733 733 720 720 5,000
1989/03/31 750 750 730 732 5,000
1989/03/30 735 735 735 735 10,000
1989/03/29 735 735 735 735 3,000
1989/03/28 731 735 731 735 5,000
1989/03/27 722 735 722 730 5,000
1989/03/24 735 735 721 721 7,000
1989/03/23 737 737 732 735 15,000
1989/03/22 740 750 737 737 12,000
1989/03/20 735 740 735 735 20,000
1989/03/17 740 740 730 735 15,000
1989/03/16 706 711 706 711 9,000
1989/03/15 732 732 730 730 2,000
1989/03/14 740 750 730 730 6,000
1989/03/13 744 744 744 744 1,000
1989/03/10 758 758 745 745 3,000
1989/03/09 758 758 750 750 4,000
1989/03/08 750 760 750 750 10,000
1989/03/07 758 760 751 751 7,000
1989/03/06 760 760 758 759 4,000
1989/03/03 745 760 745 760 9,000
1989/03/02 755 755 755 755 1,000
1989/03/01 760 760 760 760 6,000
1989/02/28 745 760 745 760 5,000
1989/02/27 760 760 752 755 19,000
1989/02/23 760 765 750 750 9,000
1989/02/22 760 760 760 760 1,000
1989/02/21 760 760 760 760 8,000
1989/02/20 760 760 755 760 4,000
1989/02/17 770 770 760 760 4,000
1989/02/16 770 780 760 760 18,000
1989/02/15 758 770 751 770 13,000
1989/02/14 758 760 758 760 6,000
1989/02/13 783 790 783 787 10,000
1989/02/10 810 810 771 782 29,000
1989/02/09 805 820 805 810 94,000
1989/02/08 780 800 773 800 88,000
1989/02/07 770 780 770 778 36,000
1989/02/06 770 770 750 750 10,000
1989/02/03 755 770 750 770 12,000
1989/02/02 770 775 765 770 25,000
1989/02/01 770 770 758 770 34,000
1989/01/31 760 760 758 760 13,000
1989/01/30 750 751 750 751 15,000
1989/01/28 760 765 750 760 30,000
1989/01/27 730 750 730 750 56,000
1989/01/26 723 730 715 715 30,000
1989/01/25 710 725 700 725 14,000
1989/01/24 720 725 710 710 20,000
1989/01/23 700 735 695 735 18,000
1989/01/20 660 660 660 660 17,000
1989/01/19 651 660 651 651 20,000
1989/01/18 650 651 650 650 4,000
1989/01/17 660 660 650 650 32,000
1989/01/13 660 660 655 655 6,000
1989/01/12 670 670 660 660 5,000
1989/01/11 651 651 651 651 1,000
1989/01/10 650 651 650 651 4,000
1989/01/09 650 650 650 650 3,000
1989/01/05 655 655 655 655 3,000

このページの先頭へ