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
2004/12/30 130 131 130 131 3,000
2004/12/29 128 130 128 130 13,000
2004/12/28 129 129 126 127 18,000
2004/12/27 129 129 127 128 6,000
2004/12/24 129 129 126 129 34,000
2004/12/22 127 127 126 126 8,000
2004/12/21 129 129 127 127 8,000
2004/12/20 126 128 125 128 18,000
2004/12/17 125 127 125 127 7,000
2004/12/16 126 128 125 126 21,000
2004/12/15 125 125 124 125 20,000
2004/12/14 129 129 124 128 26,000
2004/12/13 124 128 124 128 21,000
2004/12/10 126 126 124 124 19,000
2004/12/09 123 124 123 123 11,000
2004/12/08 124 125 124 124 14,000
2004/12/07 125 126 125 125 3,000
2004/12/06 127 127 125 125 6,000
2004/12/03 127 127 126 126 11,000
2004/12/02 127 127 126 127 10,000
2004/12/01 128 128 126 126 5,000
2004/11/30 126 129 126 128 14,000
2004/11/29 124 131 124 131 70,000
2004/11/26 132 132 129 129 14,000
2004/11/25 131 132 130 132 24,000
2004/11/24 128 129 128 128 3,000
2004/11/22 130 130 123 123 24,000
2004/11/19 130 130 129 129 4,000
2004/11/18 130 130 130 130 2,000
2004/11/17 129 132 129 129 19,000
2004/11/16 130 130 129 129 3,000
2004/11/15 131 132 126 128 32,000
2004/11/12 130 130 129 130 8,000
2004/11/11 130 130 130 130 1,000
2004/11/10 130 130 130 130 2,000
2004/11/09 130 130 130 130 2,000
2004/11/08 134 134 132 132 4,000
2004/11/05 131 131 131 131 9,000
2004/11/04 132 133 130 131 19,000
2004/11/02 134 134 130 131 22,000
2004/11/01 131 135 131 135 24,000
2004/10/29 129 132 129 131 7,000
2004/10/28 131 131 126 129 38,000
2004/10/27 134 134 129 129 6,000
2004/10/26 128 128 128 128 3,000
2004/10/25 134 135 127 130 18,000
2004/10/22 126 129 126 129 6,000
2004/10/21 129 131 122 126 43,000
2004/10/20 134 134 128 128 16,000
2004/10/19 130 131 130 130 12,000
2004/10/18 132 133 131 133 7,000
2004/10/15 133 133 133 133 4,000
2004/10/14 132 132 130 130 91,000
2004/10/13 132 132 131 131 4,000
2004/10/12 134 134 130 131 48,000
2004/10/08 133 135 132 135 8,000
2004/10/07 134 134 133 133 4,000
2004/10/06 134 134 134 134 2,000
2004/10/05 134 134 132 133 10,000
2004/10/04 135 135 133 134 9,000
2004/10/01 130 133 130 133 7,000
2004/09/30 127 128 126 128 9,000
2004/09/29 124 128 124 127 25,000
2004/09/28 135 135 130 130 4,000
2004/09/27 134 134 130 130 4,000
2004/09/24 135 135 128 131 17,000
2004/09/22 137 137 131 131 15,000
2004/09/21 137 137 135 135 12,000
2004/09/17 135 135 135 135 1,000
2004/09/16 137 138 134 138 17,000
2004/09/14 137 138 135 138 10,000
2004/09/13 135 135 134 135 13,000
2004/09/10 137 137 136 136 11,000
2004/09/09 140 140 134 139 31,000
2004/09/08 148 148 146 146 13,000
2004/09/07 139 145 139 145 19,000
2004/09/06 139 140 136 138 39,000
2004/09/03 145 145 145 145 2,000
2004/09/02 146 146 143 146 32,000
2004/09/01 142 146 141 146 36,000
2004/08/31 139 144 139 142 6,000
2004/08/30 138 140 138 140 10,000
2004/08/27 139 142 138 142 11,000
2004/08/26 145 145 140 140 9,000
2004/08/25 145 145 140 143 26,000
2004/08/24 137 140 133 140 20,000
2004/08/23 137 137 137 137 3,000
2004/08/20 130 130 130 130 4,000
2004/08/19 127 129 127 129 4,000
2004/08/18 128 128 126 126 4,000
2004/08/17 128 131 128 131 9,000
2004/08/16 131 131 127 127 6,000
2004/08/13 133 134 132 133 8,000
2004/08/12 134 134 131 133 5,000
2004/08/11 130 135 130 130 14,000
2004/08/10 129 129 126 129 24,000
2004/08/09 128 128 125 128 31,000
2004/08/06 135 135 126 129 54,000
2004/08/05 130 135 130 135 4,000
2004/08/04 130 132 126 130 43,000
2004/08/03 143 143 135 135 10,000
2004/08/02 138 140 137 140 19,000
2004/07/30 137 140 137 140 9,000
2004/07/29 144 144 135 140 10,000
2004/07/28 149 149 141 145 32,000
2004/07/27 142 142 127 130 63,000
2004/07/26 149 149 145 145 37,000
2004/07/23 153 154 147 150 36,000
2004/07/22 150 150 148 148 22,000
2004/07/21 151 155 147 151 62,000
2004/07/20 155 155 152 152 57,000
2004/07/16 158 159 151 155 129,000
2004/07/15 164 165 151 157 200,000
2004/07/14 170 180 159 159 528,000
2004/07/13 141 157 138 156 208,000
2004/07/12 135 139 135 139 25,000
2004/07/09 134 134 129 129 11,000
2004/07/08 132 132 128 128 3,000
2004/07/07 131 131 128 128 5,000
2004/07/06 130 134 130 130 15,000
2004/07/05 130 134 129 134 6,000
2004/07/02 135 135 132 135 8,000
2004/07/01 135 135 132 135 28,000
2004/06/30 130 130 129 130 27,000
2004/06/29 130 130 130 130 25,000
2004/06/28 128 130 128 130 15,000
2004/06/25 129 129 122 122 28,000
2004/06/24 126 126 126 126 2,000
2004/06/23 126 127 125 125 15,000
2004/06/22 129 129 126 126 10,000
2004/06/21 128 129 128 129 11,000
2004/06/18 126 126 126 126 6,000
2004/06/17 127 128 127 127 9,000
2004/06/16 125 128 125 126 12,000
2004/06/15 123 125 123 125 13,000
2004/06/14 127 127 127 127 1,000
2004/06/11 126 126 126 126 1,000
2004/06/10 125 125 125 125 8,000
2004/06/09 125 125 124 125 8,000
2004/06/08 125 125 125 125 1,000
2004/06/07 123 124 121 122 14,000
2004/06/04 124 124 124 124 1,000
2004/06/03 126 127 125 125 11,000
2004/06/02 124 128 124 127 6,000
2004/06/01 123 123 123 123 8,000
2004/05/31 127 127 125 125 7,000
2004/05/28 131 131 131 131 1,000
2004/05/27 130 132 128 128 8,000
2004/05/26 128 129 126 126 14,000
2004/05/25 135 135 126 127 27,000
2004/05/24 135 135 132 134 10,000
2004/05/21 133 136 130 136 15,000
2004/05/20 137 137 134 134 22,000
2004/05/19 128 138 128 137 78,000
2004/05/18 103 125 103 125 45,000
2004/05/17 117 117 114 114 25,000
2004/05/14 120 120 120 120 1,000
2004/05/13 124 124 122 122 10,000
2004/05/12 122 123 120 122 15,000
2004/05/11 116 122 116 121 19,000
2004/05/10 130 130 122 122 30,000
2004/05/07 133 137 133 134 9,000
2004/05/06 137 137 135 135 6,000
2004/04/30 139 139 136 138 14,000
2004/04/28 140 140 136 136 13,000
2004/04/27 137 140 137 137 43,000
2004/04/26 141 141 138 138 3,000
2004/04/23 144 144 140 140 20,000
2004/04/22 143 143 139 142 18,000
2004/04/21 145 145 140 140 6,000
2004/04/20 137 145 137 145 14,000
2004/04/19 146 146 132 132 26,000
2004/04/16 145 146 145 146 7,000
2004/04/15 148 148 145 145 7,000
2004/04/14 145 148 145 148 7,000
2004/04/13 148 148 143 145 21,000
2004/04/12 145 145 141 145 27,000
2004/04/09 149 149 143 143 13,000
2004/04/08 149 149 146 146 8,000
2004/04/07 149 149 145 149 15,000
2004/04/06 147 150 143 144 55,000
2004/04/05 145 149 143 149 95,000
2004/04/02 133 144 132 144 40,000
2004/04/01 138 138 136 136 3,000
2004/03/31 142 144 138 138 31,000
2004/03/30 142 144 141 142 81,000
2004/03/29 138 144 138 139 102,000
2004/03/26 130 133 128 133 26,000
2004/03/25 136 136 128 134 50,000
2004/03/24 121 134 121 133 76,000
2004/03/23 121 121 119 119 60,000
2004/03/22 124 125 121 125 25,000
2004/03/19 121 124 121 124 8,000
2004/03/18 124 125 123 125 85,000
2004/03/17 119 123 119 123 69,000
2004/03/16 119 119 118 119 24,000
2004/03/15 116 119 116 119 38,000
2004/03/12 117 117 115 116 16,000
2004/03/11 115 117 115 117 10,000
2004/03/10 115 115 112 115 20,000
2004/03/09 115 115 112 113 16,000
2004/03/08 111 115 111 115 28,000
2004/03/05 106 110 106 110 37,000
2004/03/04 105 106 104 105 40,000
2004/03/03 107 107 105 106 7,000
2004/03/02 105 105 105 105 2,000
2004/03/01 109 109 107 107 7,000
2004/02/27 105 105 105 105 3,000
2004/02/26 107 107 104 104 3,000
2004/02/25 107 107 103 103 21,000
2004/02/24 105 105 102 102 7,000
2004/02/23 105 105 104 104 2,000
2004/02/20 104 104 104 104 4,000
2004/02/19 104 104 104 104 2,000
2004/02/18 105 106 105 106 3,000
2004/02/16 105 105 105 105 1,000
2004/02/13 103 104 103 104 16,000
2004/02/12 101 103 101 103 11,000
2004/02/09 102 103 102 103 3,000
2004/02/05 102 102 102 102 5,000
2004/02/04 102 102 102 102 9,000
2004/02/03 102 102 101 101 14,000
2004/02/02 100 102 100 102 11,000
2004/01/30 103 103 100 100 11,000
2004/01/28 102 102 102 102 2,000
2004/01/27 104 104 104 104 1,000
2004/01/26 106 106 106 106 3,000
2004/01/23 110 110 105 108 19,000
2004/01/22 106 106 105 105 3,000
2004/01/21 104 104 104 104 2,000
2004/01/20 103 105 102 105 9,000
2004/01/19 104 104 102 102 10,000
2004/01/15 106 107 102 102 13,000
2004/01/14 100 104 100 104 17,000
2004/01/13 100 100 99 99 11,000
2004/01/09 100 102 100 102 4,000
2004/01/08 97 99 97 99 5,000
2004/01/07 98 98 98 98 1,000
2004/01/06 98 98 98 98 2,000
2004/01/05 96 97 96 97 3,000

このページの先頭へ