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
2001/12/28 72 77 71 77 13,000
2001/12/27 77 77 71 71 21,000
2001/12/26 76 76 76 76 7,000
2001/12/25 77 77 76 76 2,000
2001/12/21 75 75 75 75 11,000
2001/12/20 75 75 75 75 2,000
2001/12/19 75 75 75 75 2,000
2001/12/18 80 81 65 70 20,000
2001/12/17 81 81 81 81 4,000
2001/12/14 82 82 81 81 11,000
2001/12/13 82 82 82 82 5,000
2001/12/12 81 81 81 81 1,000
2001/12/11 85 85 81 81 12,000
2001/12/10 76 80 76 80 4,000
2001/12/07 76 77 76 76 9,000
2001/12/05 80 85 77 85 4,000
2001/12/04 80 80 80 80 4,000
2001/11/30 88 88 88 88 1,000
2001/11/29 88 88 88 88 6,000
2001/11/28 88 88 88 88 2,000
2001/11/26 81 88 81 88 2,000
2001/11/22 85 88 80 88 30,000
2001/11/21 81 84 81 84 2,000
2001/11/20 83 83 83 83 1,000
2001/11/19 80 82 80 82 2,000
2001/11/16 82 85 80 85 10,000
2001/11/15 82 82 82 82 7,000
2001/11/13 80 80 80 80 11,000
2001/11/12 82 82 82 82 5,000
2001/11/09 83 83 82 82 8,000
2001/11/07 82 82 81 82 15,000
2001/11/06 83 83 82 82 7,000
2001/11/02 82 90 82 90 7,000
2001/11/01 89 89 82 87 16,000
2001/10/31 89 89 82 87 16,000
2001/10/26 84 89 84 89 3,000
2001/10/25 90 91 90 90 20,000
2001/10/24 83 87 83 87 7,000
2001/10/23 89 89 81 88 6,000
2001/10/22 83 83 83 83 3,000
2001/10/19 86 86 86 86 5,000
2001/10/18 82 86 82 86 11,000
2001/10/15 90 90 83 89 3,000
2001/10/12 88 90 88 90 2,000
2001/10/11 83 88 82 88 21,000
2001/10/10 83 83 83 83 1,000
2001/10/09 84 84 82 83 21,000
2001/10/05 84 84 84 84 1,000
2001/10/04 81 87 81 87 5,000
2001/10/03 82 82 81 82 10,000
2001/10/02 82 82 82 82 2,000
2001/10/01 82 82 82 82 35,000
2001/09/28 88 88 82 82 4,000
2001/09/27 87 87 87 87 3,000
2001/09/26 90 90 86 86 18,000
2001/09/25 85 95 85 95 18,000
2001/09/21 75 85 75 81 18,000
2001/09/20 80 80 80 80 5,000
2001/09/19 79 79 79 79 1,000
2001/09/18 76 76 76 76 8,000
2001/09/17 75 75 75 75 7,000
2001/09/14 81 81 81 81 14,000
2001/09/13 78 80 78 80 11,000
2001/09/12 80 80 78 78 9,000
2001/09/11 81 81 81 81 16,000
2001/09/10 85 89 85 89 2,000
2001/09/07 86 86 85 85 3,000
2001/09/06 83 85 83 84 6,000
2001/09/05 81 87 81 87 3,000
2001/09/04 85 89 81 89 26,000
2001/09/03 85 85 83 83 4,000
2001/08/31 87 87 85 85 2,000
2001/08/30 90 90 90 90 2,000
2001/08/29 90 90 90 90 3,000
2001/08/28 95 95 94 94 2,000
2001/08/27 97 97 97 97 6,000
2001/08/24 87 98 87 98 18,000
2001/08/23 85 87 85 87 5,000
2001/08/22 85 88 85 88 5,000
2001/08/21 84 85 84 85 3,000
2001/08/20 85 85 83 83 5,000
2001/08/17 85 85 83 83 24,000
2001/08/16 86 86 85 85 2,000
2001/08/15 95 95 87 88 5,000
2001/08/14 83 85 83 85 3,000
2001/08/13 83 84 83 84 2,000
2001/08/10 84 84 84 84 2,000
2001/08/09 85 85 83 83 16,000
2001/08/08 86 86 85 85 3,000
2001/08/07 86 87 86 86 3,000
2001/08/06 87 89 86 89 7,000
2001/08/03 89 90 89 90 2,000
2001/08/02 91 91 91 91 1,000
2001/08/01 91 91 91 91 2,000
2001/07/27 91 91 91 91 1,000
2001/07/26 94 94 90 90 5,000
2001/07/25 95 95 95 95 14,000
2001/07/24 90 90 90 90 5,000
2001/07/18 95 95 94 94 19,000
2001/07/17 97 97 95 95 7,000
2001/07/16 100 100 100 100 3,000
2001/07/13 97 97 97 97 1,000
2001/07/11 96 96 96 96 1,000
2001/07/10 100 100 100 100 11,000
2001/07/09 98 98 95 95 7,000
2001/07/06 100 100 100 100 3,000
2001/07/04 100 100 100 100 3,000
2001/07/03 100 100 100 100 7,000
2001/07/02 103 103 103 103 1,000
2001/06/29 101 103 100 100 8,000
2001/06/28 101 101 101 101 1,000
2001/06/27 102 102 102 102 3,000
2001/06/26 105 105 105 105 3,000
2001/06/25 105 105 105 105 10,000
2001/06/22 104 104 104 104 6,000
2001/06/21 101 101 100 101 5,000
2001/06/20 101 101 100 100 10,000
2001/06/19 100 100 100 100 5,000
2001/06/18 100 101 100 101 2,000
2001/06/15 100 100 100 100 8,000
2001/06/13 100 100 100 100 3,000
2001/06/12 109 109 100 100 13,000
2001/06/11 107 107 107 107 1,000
2001/06/08 105 105 105 105 4,000
2001/06/07 105 105 105 105 5,000
2001/06/06 110 110 110 110 1,000
2001/06/05 110 110 110 110 1,000
2001/06/04 110 110 110 110 2,000
2001/06/01 107 107 107 107 2,000
2001/05/31 108 108 107 107 5,000
2001/05/30 111 111 110 110 2,000
2001/05/29 111 111 111 111 3,000
2001/05/28 115 115 112 112 10,000
2001/05/25 120 120 115 115 13,000
2001/05/24 116 118 115 115 4,000
2001/05/23 115 116 112 116 15,000
2001/05/22 117 118 116 116 6,000
2001/05/21 115 115 115 115 5,000
2001/05/18 118 118 115 115 17,000
2001/05/17 118 118 116 116 11,000
2001/05/16 115 117 115 117 3,000
2001/05/14 115 115 115 115 8,000
2001/05/11 110 115 110 115 7,000
2001/05/10 105 110 105 110 17,000
2001/05/09 110 112 110 112 36,000
2001/05/08 115 115 114 114 13,000
2001/05/07 118 120 118 119 19,000
2001/05/02 117 119 112 118 12,000
2001/05/01 120 120 110 110 20,000
2001/04/27 120 120 120 120 4,000
2001/04/26 120 120 120 120 5,000
2001/04/25 115 120 115 120 16,000
2001/04/24 115 115 115 115 11,000
2001/04/23 115 115 115 115 1,000
2001/04/20 115 115 115 115 31,000
2001/04/19 119 119 115 115 9,000
2001/04/18 115 118 112 118 8,000
2001/04/17 113 113 107 107 46,000
2001/04/16 119 119 118 118 4,000
2001/04/13 111 111 110 110 5,000
2001/04/12 115 115 110 110 22,000
2001/04/11 110 112 110 112 43,000
2001/04/10 105 105 105 105 2,000
2001/04/09 117 117 98 105 54,000
2001/04/06 115 119 101 119 33,000
2001/04/05 120 120 119 119 2,000
2001/04/04 112 120 112 120 7,000
2001/04/03 111 115 111 115 10,000
2001/04/02 115 115 111 115 7,000
2001/03/30 115 119 111 119 12,000
2001/03/29 125 125 118 124 30,000
2001/03/28 110 125 110 125 62,000
2001/03/27 110 110 103 110 66,000
2001/03/26 100 109 100 105 23,000
2001/03/23 100 100 98 99 31,000
2001/03/22 98 98 97 97 4,000
2001/03/21 92 92 92 92 3,000
2001/03/19 92 95 89 89 20,000
2001/03/16 87 87 87 87 1,000
2001/03/15 87 87 86 86 3,000
2001/03/14 86 93 86 93 2,000
2001/03/13 93 93 93 93 1,000
2001/03/12 92 95 92 93 10,000
2001/03/09 92 92 92 92 2,000
2001/03/07 96 98 89 98 14,000
2001/03/06 88 93 88 93 5,000
2001/03/05 85 85 85 85 3,000
2001/03/02 94 94 85 85 15,000
2001/03/01 86 86 86 86 3,000
2001/02/28 86 86 86 86 2,000
2001/02/26 98 100 98 100 3,000
2001/02/23 93 98 90 98 15,000
2001/02/22 95 95 95 95 1,000
2001/02/20 86 94 85 94 3,000
2001/02/16 92 92 86 91 6,000
2001/02/15 90 92 90 92 5,000
2001/02/09 100 100 87 87 3,000
2001/02/08 87 87 87 87 1,000
2001/02/07 90 90 90 90 1,000
2001/02/06 90 90 90 90 1,000
2001/02/05 95 95 82 95 7,000
2001/02/02 90 98 90 98 2,000
2001/02/01 90 90 86 86 10,000
2001/01/31 90 90 90 90 13,000
2001/01/29 91 91 90 91 55,000
2001/01/26 88 90 88 90 199,000
2001/01/25 89 90 87 90 19,000
2001/01/24 88 88 88 88 2,000
2001/01/23 89 89 89 89 1,000
2001/01/22 87 87 87 87 1,000
2001/01/19 80 90 80 90 16,000
2001/01/18 79 85 79 85 2,000
2001/01/11 80 80 80 80 6,000
2001/01/10 80 80 80 80 2,000
2001/01/09 81 81 80 80 22,000
2001/01/05 85 85 80 80 23,000

このページの先頭へ