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
2000/12/29 89 89 89 89 16,000
2000/12/25 91 92 91 92 13,000
2000/12/22 83 90 83 90 7,000
2000/12/21 83 83 82 82 12,000
2000/12/20 82 83 82 83 4,000
2000/12/19 82 82 82 82 2,000
2000/12/18 82 82 81 81 25,000
2000/12/15 85 85 81 81 17,000
2000/12/14 90 91 85 86 5,000
2000/12/13 90 90 90 90 10,000
2000/12/12 93 94 93 94 15,000
2000/12/08 95 100 90 90 13,000
2000/12/07 90 90 90 90 1,000
2000/11/28 88 98 88 98 3,000
2000/11/24 98 98 98 98 16,000
2000/11/22 100 100 100 100 1,000
2000/11/21 87 87 87 87 1,000
2000/11/17 101 101 86 86 5,000
2000/11/16 85 110 85 105 51,000
2000/11/10 92 100 92 100 10,000
2000/11/09 88 88 85 85 4,000
2000/11/08 89 89 89 89 1,000
2000/11/07 85 85 85 85 3,000
2000/11/06 85 85 85 85 3,000
2000/11/02 85 85 85 85 1,000
2000/11/01 87 87 87 87 2,000
2000/10/25 90 93 90 90 13,000
2000/10/24 90 90 90 90 1,000
2000/10/17 90 90 89 89 2,000
2000/10/16 90 90 90 90 2,000
2000/10/13 93 93 89 89 5,000
2000/10/12 87 87 87 87 1,000
2000/10/11 87 87 87 87 7,000
2000/10/04 90 90 86 86 10,000
2000/10/02 85 86 85 85 5,000
2000/09/26 82 102 82 95 18,000
2000/09/25 95 95 95 95 12,000
2000/09/22 93 93 93 93 2,000
2000/09/20 93 93 93 93 1,000
2000/09/18 93 93 93 93 3,000
2000/09/14 93 93 93 93 1,000
2000/09/12 94 94 94 94 1,000
2000/09/07 94 94 94 94 4,000
2000/09/06 94 94 94 94 2,000
2000/09/05 94 94 94 94 9,000
2000/09/04 95 95 94 94 5,000
2000/08/31 95 95 95 95 8,000
2000/08/29 95 95 95 95 2,000
2000/08/28 105 105 97 97 6,000
2000/08/25 100 105 100 100 10,000
2000/08/23 95 95 95 95 2,000
2000/08/22 104 104 104 104 1,000
2000/08/17 97 97 96 96 5,000
2000/08/15 95 95 95 95 3,000
2000/08/14 95 95 95 95 2,000
2000/08/10 95 95 95 95 1,000
2000/08/09 95 95 95 95 1,000
2000/08/07 95 95 95 95 3,000
2000/08/01 100 100 100 100 6,000
2000/07/31 100 100 100 100 28,000
2000/07/28 101 101 101 101 2,000
2000/07/27 105 105 105 105 1,000
2000/07/26 101 110 101 110 8,000
2000/07/25 100 100 100 100 7,000
2000/07/24 101 101 100 100 4,000
2000/07/21 101 101 100 100 13,000
2000/07/19 100 100 100 100 5,000
2000/07/18 100 100 100 100 1,000
2000/07/17 105 105 100 100 6,000
2000/07/14 103 103 103 103 1,000
2000/07/12 105 105 105 105 13,000
2000/07/11 109 110 105 105 23,000
2000/07/10 107 109 107 109 13,000
2000/07/07 107 107 105 107 19,000
2000/07/06 106 107 105 107 21,000
2000/07/05 105 108 105 107 6,000
2000/07/04 107 110 107 110 13,000
2000/07/03 102 102 100 102 3,000
2000/06/30 91 100 91 100 8,000
2000/06/29 99 99 99 99 1,000
2000/06/28 95 99 95 99 12,000
2000/06/23 95 95 95 95 10,000
2000/06/22 95 95 95 95 4,000
2000/06/21 95 95 95 95 15,000
2000/06/20 89 95 89 95 9,000
2000/06/19 88 88 88 88 4,000
2000/06/16 88 88 88 88 1,000
2000/06/14 81 88 81 88 6,000
2000/06/13 81 88 81 88 6,000
2000/06/12 80 88 80 88 4,000
2000/06/08 88 88 88 88 4,000
2000/06/07 88 88 88 88 4,000
2000/06/06 88 88 88 88 8,000
2000/06/05 89 89 89 89 1,000
2000/06/02 88 89 88 89 3,000
2000/06/01 88 88 88 88 1,000
2000/05/31 89 89 88 88 3,000
2000/05/30 90 90 90 90 1,000
2000/05/29 90 90 90 90 1,000
2000/05/26 90 90 90 90 4,000
2000/05/25 90 90 90 90 6,000
2000/05/24 88 88 88 88 6,000
2000/05/23 88 88 87 87 4,000
2000/05/22 86 86 86 86 5,000
2000/05/19 86 86 85 85 16,000
2000/05/18 85 85 85 85 1,000
2000/05/17 85 85 85 85 6,000
2000/05/16 85 85 85 85 3,000
2000/05/15 85 85 85 85 2,000
2000/05/12 85 85 85 85 1,000
2000/05/11 93 93 93 93 3,000
2000/05/10 87 92 87 92 2,000
2000/05/09 86 86 86 86 1,000
2000/05/02 93 93 93 93 5,000
2000/05/01 86 93 86 93 4,000
2000/04/28 91 95 91 93 6,000
2000/04/27 86 89 86 89 7,000
2000/04/26 86 86 86 86 1,000
2000/04/25 84 85 84 85 4,000
2000/04/24 84 84 84 84 1,000
2000/04/21 81 84 81 84 14,000
2000/04/20 83 84 83 84 2,000
2000/04/19 83 83 83 83 4,000
2000/04/18 83 83 83 83 1,000
2000/04/17 87 87 81 81 8,000
2000/04/14 86 87 86 87 3,000
2000/04/13 87 87 87 87 11,000
2000/04/12 87 87 87 87 3,000
2000/04/11 87 87 86 86 7,000
2000/04/10 88 88 87 87 2,000
2000/04/07 90 90 90 90 4,000
2000/04/06 88 88 88 88 1,000
2000/04/05 88 88 88 88 5,000
2000/04/04 88 88 88 88 1,000
2000/04/03 86 87 85 87 5,000
2000/03/31 87 87 87 87 1,000
2000/03/30 90 90 90 90 5,000
2000/03/29 88 88 88 88 1,000
2000/03/28 90 93 90 93 15,000
2000/03/27 90 90 89 89 6,000
2000/03/24 85 90 80 90 40,000
2000/03/23 85 85 80 80 36,000
2000/03/22 87 87 85 85 15,000
2000/03/21 87 87 87 87 7,000
2000/03/17 82 82 81 81 29,000
2000/03/15 90 90 88 88 5,000
2000/03/14 90 90 90 90 23,000
2000/03/13 90 90 90 90 10,000
2000/03/10 81 90 81 90 7,000
2000/03/09 85 85 85 85 1,000
2000/03/08 86 86 85 85 3,000
2000/03/07 85 85 85 85 4,000
2000/03/01 83 90 75 90 15,000
2000/02/29 81 91 81 91 2,000
2000/02/28 91 91 91 91 6,000
2000/02/25 91 91 91 91 6,000
2000/02/24 95 95 90 90 4,000
2000/02/23 82 90 82 90 4,000
2000/02/22 86 90 81 90 8,000
2000/02/21 78 90 78 81 5,000
2000/02/18 91 91 90 90 8,000
2000/02/17 91 91 91 91 5,000
2000/02/16 91 91 91 91 8,000
2000/02/15 91 91 91 91 5,000
2000/02/14 91 91 91 91 6,000
2000/02/10 91 91 91 91 4,000
2000/02/09 100 100 91 100 4,000
2000/02/08 103 103 100 100 14,000
2000/02/07 103 108 103 108 7,000
2000/02/04 101 102 101 102 5,000
2000/02/03 100 100 100 100 21,000
2000/02/02 105 120 105 120 10,000
2000/01/31 90 99 90 99 2,000
2000/01/28 90 90 90 90 1,000
2000/01/27 90 95 90 95 7,000
2000/01/26 85 90 85 90 18,000
2000/01/25 89 89 85 85 13,000
2000/01/24 83 83 83 83 6,000
2000/01/21 82 83 82 83 5,000
2000/01/20 82 82 82 82 2,000
2000/01/19 80 81 80 81 4,000
2000/01/18 88 88 78 78 5,000
2000/01/17 80 85 78 85 8,000
2000/01/14 77 80 77 78 6,000
2000/01/13 76 76 76 76 6,000
2000/01/12 76 76 76 76 3,000
2000/01/11 76 76 76 76 3,000
2000/01/07 79 79 74 74 8,000
2000/01/06 85 85 82 82 7,000
2000/01/05 85 85 80 80 8,000
2000/01/04 85 85 85 85 1,000

このページの先頭へ