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
2002/12/27 91 91 91 91 6,000
2002/12/26 86 91 86 91 15,000
2002/12/25 89 89 85 86 32,000
2002/12/24 86 86 83 85 30,000
2002/12/20 86 86 86 86 7,000
2002/12/19 87 87 85 85 17,000
2002/12/18 86 86 85 85 10,000
2002/12/17 91 91 90 90 14,000
2002/12/16 85 90 85 90 10,000
2002/12/13 89 89 88 88 5,000
2002/12/12 90 90 88 88 34,000
2002/12/11 99 99 85 91 24,000
2002/12/10 95 98 95 95 9,000
2002/12/09 91 91 91 91 11,000
2002/12/06 98 98 91 91 8,000
2002/12/05 95 98 95 98 10,000
2002/12/04 96 99 96 99 6,000
2002/12/03 98 100 97 97 11,000
2002/12/02 95 102 95 102 26,000
2002/11/29 100 102 95 102 19,000
2002/11/28 100 103 98 100 21,000
2002/11/27 103 103 100 102 19,000
2002/11/26 102 104 96 103 36,000
2002/11/25 110 118 106 106 183,000
2002/11/22 86 108 86 106 115,000
2002/11/21 86 86 86 86 1,000
2002/11/20 89 89 83 83 22,000
2002/11/19 90 90 88 88 25,000
2002/11/18 91 92 89 89 19,000
2002/11/15 95 95 91 91 11,000
2002/11/14 91 91 91 91 1,000
2002/11/13 90 91 90 91 4,000
2002/11/12 95 95 95 95 11,000
2002/11/11 98 98 98 98 6,000
2002/11/07 103 103 103 103 1,000
2002/11/06 99 100 99 100 3,000
2002/11/05 98 100 98 100 12,000
2002/11/01 100 100 100 100 3,000
2002/10/31 101 101 101 101 4,000
2002/10/30 98 99 98 99 2,000
2002/10/29 103 108 103 105 13,000
2002/10/28 103 103 103 103 1,000
2002/10/25 103 103 97 97 26,000
2002/10/24 97 99 97 99 4,000
2002/10/23 97 97 97 97 3,000
2002/10/22 98 98 98 98 4,000
2002/10/21 100 100 100 100 3,000
2002/10/18 98 98 97 97 4,000
2002/10/17 100 100 98 98 4,000
2002/10/16 101 101 100 100 6,000
2002/10/15 100 100 100 100 6,000
2002/10/11 93 95 93 95 2,000
2002/10/10 96 96 90 96 20,000
2002/10/09 93 95 93 95 12,000
2002/10/08 100 100 97 97 6,000
2002/10/07 102 102 100 100 14,000
2002/10/03 105 105 103 103 7,000
2002/10/02 108 110 105 110 20,000
2002/10/01 110 110 107 107 7,000
2002/09/30 106 114 106 114 14,000
2002/09/27 115 115 106 106 11,000
2002/09/26 111 111 105 105 22,000
2002/09/25 120 120 110 110 46,000
2002/09/24 112 116 112 116 44,000
2002/09/20 118 120 110 112 36,000
2002/09/19 111 124 107 124 69,000
2002/09/18 106 106 103 106 49,000
2002/09/17 98 100 98 100 15,000
2002/09/12 94 94 91 91 13,000
2002/09/11 93 94 92 92 10,000
2002/09/10 95 95 93 93 4,000
2002/09/09 92 95 92 95 16,000
2002/09/06 92 92 91 91 3,000
2002/09/05 90 95 90 95 6,000
2002/09/04 91 91 88 90 31,000
2002/09/03 100 100 94 94 23,000
2002/09/02 105 105 100 100 5,000
2002/08/30 102 102 102 102 10,000
2002/08/29 104 104 103 103 4,000
2002/08/28 102 102 101 102 11,000
2002/08/27 104 105 102 102 11,000
2002/08/26 106 106 102 106 18,000
2002/08/23 107 107 103 106 20,000
2002/08/22 102 105 102 102 34,000
2002/08/21 102 102 100 101 8,000
2002/08/20 102 102 102 102 10,000
2002/08/19 105 105 104 104 11,000
2002/08/16 108 108 108 108 14,000
2002/08/15 104 105 101 103 13,000
2002/08/14 105 105 100 104 12,000
2002/08/13 105 105 104 104 26,000
2002/08/12 105 105 105 105 2,000
2002/08/09 104 104 104 104 2,000
2002/08/08 103 105 101 105 25,000
2002/08/07 103 104 102 103 10,000
2002/08/06 115 115 100 100 66,000
2002/08/05 112 115 110 115 34,000
2002/08/02 116 116 110 110 12,000
2002/08/01 119 123 115 116 67,000
2002/07/31 112 114 111 114 15,000
2002/07/30 110 120 110 111 22,000
2002/07/29 115 120 108 108 21,000
2002/07/26 121 121 110 118 52,000
2002/07/25 128 138 115 120 196,000
2002/07/24 114 128 111 127 156,000
2002/07/23 105 113 102 112 31,000
2002/07/22 105 106 103 103 17,000
2002/07/19 115 115 113 113 2,000
2002/07/18 112 115 106 115 8,000
2002/07/17 112 112 105 111 23,000
2002/07/16 120 120 106 107 31,000
2002/07/15 116 122 116 120 8,000
2002/07/12 116 125 108 122 54,000
2002/07/11 116 118 114 117 41,000
2002/07/10 130 133 116 123 169,000
2002/07/09 105 130 105 130 201,000
2002/07/08 103 104 103 103 3,000
2002/07/05 102 102 102 102 1,000
2002/07/01 109 109 109 109 7,000
2002/06/25 105 108 101 105 40,000
2002/06/24 103 103 101 101 4,000
2002/06/21 102 102 102 102 9,000
2002/06/20 103 103 102 102 4,000
2002/06/19 103 105 103 105 11,000
2002/06/18 102 102 101 101 12,000
2002/06/17 102 102 101 101 14,000
2002/06/14 102 105 102 102 7,000
2002/06/13 100 100 100 100 2,000
2002/06/12 102 102 100 100 18,000
2002/06/11 102 102 102 102 7,000
2002/06/10 102 102 102 102 2,000
2002/06/07 105 105 102 102 11,000
2002/06/06 103 103 103 103 4,000
2002/06/05 102 102 102 102 10,000
2002/06/04 104 104 103 103 7,000
2002/06/03 102 102 102 102 3,000
2002/05/30 104 104 104 104 1,000
2002/05/29 103 104 103 104 11,000
2002/05/28 102 104 102 104 12,000
2002/05/27 109 109 104 104 4,000
2002/05/24 111 111 110 110 17,000
2002/05/23 105 106 105 106 11,000
2002/05/22 104 105 104 105 5,000
2002/05/21 105 105 103 105 10,000
2002/05/20 112 114 103 103 40,000
2002/05/17 108 115 108 109 153,000
2002/05/16 101 107 101 107 6,000
2002/05/15 101 101 101 101 1,000
2002/05/08 108 108 108 108 2,000
2002/05/07 102 107 102 107 3,000
2002/05/02 102 102 102 102 1,000
2002/05/01 105 105 101 101 22,000
2002/04/30 104 104 104 104 1,000
2002/04/26 106 106 103 103 2,000
2002/04/25 106 107 106 106 15,000
2002/04/24 101 101 101 101 3,000
2002/04/23 110 110 110 110 1,000
2002/04/22 104 107 101 107 10,000
2002/04/19 102 104 102 104 2,000
2002/04/18 96 100 96 100 20,000
2002/04/17 95 102 95 102 4,000
2002/04/15 95 104 95 104 9,000
2002/04/09 101 104 96 104 30,000
2002/04/05 101 102 101 102 4,000
2002/04/03 105 110 105 110 6,000
2002/04/02 101 108 100 108 12,000
2002/04/01 104 104 104 104 2,000
2002/03/29 103 104 103 104 18,000
2002/03/28 106 106 106 106 7,000
2002/03/27 110 110 110 110 5,000
2002/03/26 112 114 110 110 23,000
2002/03/25 114 115 113 115 31,000
2002/03/22 110 112 104 112 59,000
2002/03/20 119 119 103 110 134,000
2002/03/19 85 89 85 89 5,000
2002/03/18 87 87 87 87 3,000
2002/03/13 84 84 84 84 3,000
2002/03/12 84 85 84 84 6,000
2002/03/11 77 84 76 84 11,000
2002/03/08 84 84 84 84 3,000
2002/03/07 82 82 82 82 7,000
2002/03/06 81 82 81 82 5,000
2002/03/05 77 78 77 78 2,000
2002/03/04 82 87 82 87 2,000
2002/02/27 76 82 76 82 6,000
2002/02/26 86 86 86 86 10,000
2002/02/25 82 82 82 82 12,000
2002/02/22 79 80 79 79 5,000
2002/02/21 77 77 77 77 1,000
2002/02/20 76 76 76 76 3,000
2002/02/19 77 77 76 76 3,000
2002/02/18 75 75 75 75 3,000
2002/02/15 77 77 77 77 3,000
2002/02/14 77 77 75 77 10,000
2002/02/13 76 76 76 76 1,000
2002/02/07 72 72 70 70 5,000
2002/02/01 72 72 72 72 2,000
2002/01/31 70 70 70 70 2,000
2002/01/29 82 82 82 82 1,000
2002/01/28 79 79 79 79 8,000
2002/01/25 75 76 75 76 2,000
2002/01/24 75 75 75 75 5,000
2002/01/23 70 75 70 75 6,000
2002/01/22 75 75 75 75 1,000
2002/01/17 71 71 68 68 3,000
2002/01/16 72 72 72 72 3,000
2002/01/15 70 70 70 70 4,000
2002/01/11 71 71 71 71 1,000
2002/01/10 71 71 71 71 2,000
2002/01/09 77 77 73 73 2,000

このページの先頭へ