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
1999/12/30 85 85 85 85 2,000
1999/12/27 80 95 80 90 14,000
1999/12/24 90 91 90 90 19,000
1999/12/22 74 85 74 85 15,000
1999/12/21 80 80 73 73 5,000
1999/12/20 86 86 73 80 9,000
1999/12/17 88 89 88 89 11,000
1999/12/16 90 95 88 95 9,000
1999/12/15 96 96 95 95 22,000
1999/12/14 96 96 96 96 1,000
1999/12/10 100 100 96 96 17,000
1999/12/09 100 100 100 100 6,000
1999/12/08 100 101 100 101 6,000
1999/12/07 100 100 100 100 5,000
1999/12/01 100 108 100 108 5,000
1999/11/30 99 100 99 100 2,000
1999/11/29 88 99 88 99 6,000
1999/11/26 101 101 101 101 1,000
1999/11/25 105 105 105 105 9,000
1999/11/24 103 103 103 103 1,000
1999/11/22 100 103 100 103 8,000
1999/11/19 100 100 100 100 3,000
1999/11/18 100 105 100 105 3,000
1999/11/17 99 100 99 100 6,000
1999/11/16 95 95 95 95 1,000
1999/11/15 96 100 96 100 5,000
1999/11/12 101 101 101 101 8,000
1999/11/11 101 101 101 101 3,000
1999/11/10 109 109 105 105 2,000
1999/11/09 110 110 110 110 4,000
1999/11/08 110 110 110 110 2,000
1999/11/05 110 110 110 110 2,000
1999/11/04 100 115 100 115 8,000
1999/11/02 114 114 110 110 5,000
1999/10/29 115 115 101 114 10,000
1999/10/27 114 115 114 115 3,000
1999/10/26 110 114 110 114 4,000
1999/10/25 115 115 115 115 8,000
1999/10/22 97 97 95 95 2,000
1999/10/20 95 98 95 98 15,000
1999/10/19 95 95 95 95 1,000
1999/10/18 95 95 95 95 15,000
1999/10/15 98 98 98 98 1,000
1999/10/14 97 97 97 97 1,000
1999/10/13 97 97 96 97 14,000
1999/10/12 96 96 96 96 4,000
1999/10/08 100 100 95 95 5,000
1999/10/06 100 100 100 100 3,000
1999/10/04 100 100 100 100 1,000
1999/10/01 105 105 102 102 3,000
1999/09/30 105 105 100 100 6,000
1999/09/29 105 105 105 105 1,000
1999/09/28 105 105 105 105 4,000
1999/09/27 105 105 105 105 1,000
1999/09/24 118 120 107 107 10,000
1999/09/22 110 115 110 115 5,000
1999/09/21 100 100 100 100 9,000
1999/09/20 105 105 96 96 11,000
1999/09/17 105 105 105 105 3,000
1999/09/16 106 106 105 105 5,000
1999/09/14 106 110 106 106 5,000
1999/09/13 105 105 105 105 3,000
1999/09/10 111 111 110 110 10,000
1999/09/09 111 111 110 110 8,000
1999/09/08 110 111 110 111 8,000
1999/09/06 117 117 117 117 1,000
1999/09/03 116 117 116 117 6,000
1999/09/02 116 116 116 116 3,000
1999/08/31 116 116 116 116 1,000
1999/08/30 120 120 115 115 6,000
1999/08/26 120 120 120 120 3,000
1999/08/25 130 130 130 130 6,000
1999/08/24 125 125 125 125 1,000
1999/08/23 120 123 120 120 6,000
1999/08/20 123 123 120 120 4,000
1999/08/19 123 123 123 123 2,000
1999/08/17 118 118 118 118 1,000
1999/08/12 116 116 116 116 2,000
1999/08/09 115 115 115 115 2,000
1999/08/06 127 127 124 124 3,000
1999/08/05 118 119 117 117 10,000
1999/08/04 119 119 119 119 3,000
1999/08/03 124 124 117 117 10,000
1999/08/02 133 133 133 133 2,000
1999/07/30 135 135 135 135 2,000
1999/07/28 135 140 135 135 12,000
1999/07/27 133 134 133 133 6,000
1999/07/26 133 133 133 133 1,000
1999/07/23 140 140 133 133 9,000
1999/07/22 131 135 131 135 9,000
1999/07/21 129 130 129 130 3,000
1999/07/19 132 132 130 130 9,000
1999/07/16 132 132 132 132 2,000
1999/07/15 146 146 137 137 8,000
1999/07/14 142 146 136 136 10,000
1999/07/12 139 148 139 146 19,000
1999/07/09 131 144 131 136 50,000
1999/07/08 130 131 125 131 40,000
1999/07/07 130 130 130 130 3,000
1999/07/06 130 130 123 130 7,000
1999/07/05 135 135 131 131 7,000
1999/07/02 135 135 135 135 2,000
1999/07/01 138 140 121 136 14,000
1999/06/30 137 137 137 137 4,000
1999/06/28 137 137 137 137 2,000
1999/06/25 145 145 136 136 14,000
1999/06/24 145 145 140 140 10,000
1999/06/23 149 149 145 145 5,000
1999/06/22 150 150 150 150 5,000
1999/06/21 139 150 138 150 8,000
1999/06/18 136 136 136 136 2,000
1999/06/17 140 140 136 139 12,000
1999/06/16 135 138 135 138 9,000
1999/06/15 135 136 135 136 3,000
1999/06/14 138 138 135 135 6,000
1999/06/11 130 138 130 138 10,000
1999/06/10 125 125 120 120 26,000
1999/06/09 115 115 115 115 3,000
1999/06/08 115 115 115 115 2,000
1999/06/07 106 106 106 106 16,000
1999/06/04 120 120 120 120 3,000
1999/06/03 120 120 120 120 1,000
1999/06/01 120 120 120 120 2,000
1999/05/31 120 120 120 120 5,000
1999/05/26 121 121 121 121 2,000
1999/05/25 135 135 135 135 7,000
1999/05/24 135 135 135 135 1,000
1999/05/20 145 145 145 145 2,000
1999/05/19 134 140 127 140 42,000
1999/05/18 126 134 126 134 4,000
1999/05/17 134 134 130 130 11,000
1999/05/14 132 135 132 135 4,000
1999/05/12 130 135 130 135 6,000
1999/05/11 130 130 130 130 9,000
1999/05/10 124 124 124 124 3,000
1999/05/07 121 121 121 121 1,000
1999/05/06 130 130 125 125 4,000
1999/04/30 126 130 126 130 2,000
1999/04/28 116 116 116 116 5,000
1999/04/26 134 135 115 115 11,000
1999/04/23 129 129 129 129 4,000
1999/04/22 129 129 129 129 8,000
1999/04/21 130 135 130 130 4,000
1999/04/20 130 137 130 137 8,000
1999/04/19 130 132 130 132 5,000
1999/04/16 131 138 131 138 10,000
1999/04/15 130 130 130 130 1,000
1999/04/14 126 126 123 125 10,000
1999/04/13 130 130 125 125 5,000
1999/04/12 139 139 131 131 11,000
1999/04/09 130 135 129 134 26,000
1999/04/08 110 120 110 111 14,000
1999/04/07 107 110 105 105 15,000
1999/04/06 104 104 104 104 1,000
1999/04/05 102 105 102 105 7,000
1999/04/02 100 100 100 100 3,000
1999/03/31 99 100 99 100 8,000
1999/03/30 101 102 99 99 22,000
1999/03/29 102 102 100 101 18,000
1999/03/26 106 106 106 106 3,000
1999/03/25 103 108 103 108 11,000
1999/03/24 114 114 107 107 6,000
1999/03/19 105 110 105 109 4,000
1999/03/18 111 111 105 105 7,000
1999/03/17 106 107 105 107 6,000
1999/03/16 103 106 103 103 8,000
1999/03/15 95 103 95 103 2,000
1999/03/12 101 104 101 103 9,000
1999/03/11 100 100 99 100 5,000
1999/03/10 95 95 95 95 1,000
1999/03/08 97 97 92 92 3,000
1999/03/05 92 92 92 92 3,000
1999/03/04 92 92 92 92 1,000
1999/03/03 92 93 92 92 12,000
1999/03/01 93 93 93 93 1,000
1999/02/26 100 100 91 91 9,000
1999/02/25 100 100 100 100 8,000
1999/02/24 91 91 91 91 1,000
1999/02/23 100 100 90 90 3,000
1999/02/22 92 92 92 92 2,000
1999/02/19 91 91 91 91 2,000
1999/02/18 95 95 91 91 4,000
1999/02/17 90 90 90 90 4,000
1999/02/16 95 95 95 95 5,000
1999/02/15 96 96 96 96 10,000
1999/02/10 100 100 95 95 5,000
1999/02/08 97 100 97 100 3,000
1999/02/04 100 100 100 100 2,000
1999/02/03 100 104 100 104 11,000
1999/02/02 104 105 104 104 3,000
1999/01/28 105 105 105 105 1,000
1999/01/26 109 109 109 109 9,000
1999/01/25 99 99 99 99 1,000
1999/01/22 97 97 97 97 3,000
1999/01/21 109 109 99 99 3,000
1999/01/20 97 97 97 97 1,000
1999/01/18 94 94 94 94 4,000
1999/01/14 95 95 90 90 23,000
1999/01/11 95 95 95 95 1,000
1999/01/08 97 97 97 97 2,000
1999/01/07 97 97 97 97 1,000
1999/01/06 95 95 95 95 3,000
1999/01/05 92 108 92 93 6,000
1999/01/04 91 91 91 91 1,000

このページの先頭へ