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 |
---|---|---|---|---|---|
2007/12/28 | 170 | 172 | 170 | 171 | 30,000 |
2007/12/27 | 173 | 178 | 171 | 171 | 28,000 |
2007/12/26 | 170 | 175 | 169 | 175 | 26,000 |
2007/12/25 | 176 | 178 | 167 | 167 | 71,000 |
2007/12/21 | 179 | 179 | 168 | 168 | 74,000 |
2007/12/20 | 190 | 190 | 179 | 179 | 32,000 |
2007/12/19 | 195 | 195 | 191 | 191 | 35,000 |
2007/12/18 | 201 | 201 | 195 | 195 | 54,000 |
2007/12/17 | 206 | 206 | 203 | 203 | 3,000 |
2007/12/14 | 206 | 209 | 204 | 204 | 9,000 |
2007/12/13 | 210 | 210 | 205 | 205 | 16,000 |
2007/12/12 | 211 | 211 | 205 | 211 | 25,000 |
2007/12/11 | 215 | 215 | 209 | 212 | 24,000 |
2007/12/10 | 214 | 216 | 214 | 215 | 13,000 |
2007/12/07 | 206 | 207 | 206 | 206 | 7,000 |
2007/12/06 | 207 | 215 | 207 | 210 | 5,000 |
2007/12/05 | 205 | 212 | 205 | 212 | 4,000 |
2007/12/04 | 211 | 211 | 206 | 206 | 10,000 |
2007/12/03 | 216 | 216 | 210 | 210 | 12,000 |
2007/11/30 | 229 | 229 | 216 | 216 | 31,000 |
2007/11/29 | 220 | 230 | 215 | 220 | 24,000 |
2007/11/28 | 210 | 210 | 210 | 210 | 1,000 |
2007/11/27 | 199 | 209 | 199 | 209 | 11,000 |
2007/11/26 | 200 | 204 | 197 | 203 | 24,000 |
2007/11/22 | 208 | 208 | 190 | 202 | 45,000 |
2007/11/21 | 220 | 220 | 210 | 210 | 39,000 |
2007/11/20 | 206 | 220 | 205 | 218 | 26,000 |
2007/11/19 | 216 | 216 | 206 | 211 | 19,000 |
2007/11/16 | 219 | 220 | 216 | 220 | 18,000 |
2007/11/15 | 222 | 227 | 222 | 223 | 16,000 |
2007/11/14 | 227 | 227 | 216 | 216 | 22,000 |
2007/11/13 | 211 | 211 | 207 | 207 | 21,000 |
2007/11/12 | 221 | 221 | 216 | 216 | 28,000 |
2007/11/09 | 227 | 228 | 227 | 227 | 12,000 |
2007/11/08 | 238 | 238 | 227 | 227 | 21,000 |
2007/11/07 | 228 | 228 | 228 | 228 | 11,000 |
2007/11/06 | 226 | 233 | 223 | 233 | 9,000 |
2007/11/05 | 233 | 233 | 226 | 228 | 23,000 |
2007/11/02 | 238 | 238 | 233 | 233 | 4,000 |
2007/11/01 | 238 | 242 | 238 | 242 | 4,000 |
2007/10/31 | 235 | 245 | 231 | 243 | 15,000 |
2007/10/30 | 232 | 232 | 231 | 232 | 6,000 |
2007/10/29 | 231 | 231 | 231 | 231 | 1,000 |
2007/10/26 | 232 | 232 | 232 | 232 | 1,000 |
2007/10/25 | 238 | 238 | 233 | 233 | 10,000 |
2007/10/24 | 235 | 235 | 233 | 233 | 15,000 |
2007/10/23 | 230 | 234 | 230 | 234 | 6,000 |
2007/10/22 | 232 | 232 | 225 | 227 | 17,000 |
2007/10/19 | 238 | 238 | 235 | 235 | 8,000 |
2007/10/18 | 247 | 248 | 238 | 238 | 59,000 |
2007/10/17 | 234 | 247 | 234 | 247 | 10,000 |
2007/10/16 | 238 | 238 | 232 | 232 | 16,000 |
2007/10/15 | 248 | 248 | 243 | 243 | 3,000 |
2007/10/12 | 245 | 245 | 238 | 240 | 6,000 |
2007/10/11 | 245 | 248 | 245 | 248 | 2,000 |
2007/10/10 | 240 | 240 | 235 | 240 | 26,000 |
2007/10/09 | 258 | 258 | 250 | 250 | 13,000 |
2007/10/05 | 245 | 257 | 245 | 257 | 27,000 |
2007/10/04 | 237 | 245 | 237 | 245 | 40,000 |
2007/10/03 | 232 | 233 | 231 | 233 | 3,000 |
2007/10/02 | 230 | 239 | 230 | 232 | 16,000 |
2007/10/01 | 233 | 234 | 232 | 232 | 6,000 |
2007/09/28 | 228 | 238 | 228 | 238 | 16,000 |
2007/09/27 | 230 | 233 | 230 | 233 | 6,000 |
2007/09/25 | 226 | 226 | 222 | 222 | 14,000 |
2007/09/21 | 229 | 229 | 225 | 226 | 16,000 |
2007/09/20 | 229 | 229 | 229 | 229 | 9,000 |
2007/09/18 | 225 | 225 | 224 | 224 | 6,000 |
2007/09/14 | 224 | 224 | 224 | 224 | 1,000 |
2007/09/13 | 225 | 225 | 224 | 224 | 5,000 |
2007/09/12 | 226 | 226 | 226 | 226 | 4,000 |
2007/09/11 | 225 | 225 | 225 | 225 | 5,000 |
2007/09/10 | 225 | 225 | 225 | 225 | 1,000 |
2007/09/07 | 228 | 228 | 228 | 228 | 7,000 |
2007/09/06 | 227 | 228 | 226 | 228 | 12,000 |
2007/09/05 | 228 | 228 | 228 | 228 | 10,000 |
2007/09/04 | 231 | 231 | 228 | 228 | 3,000 |
2007/09/03 | 233 | 234 | 225 | 227 | 37,000 |
2007/08/31 | 230 | 231 | 229 | 231 | 12,000 |
2007/08/30 | 228 | 230 | 228 | 230 | 6,000 |
2007/08/29 | 230 | 230 | 228 | 228 | 7,000 |
2007/08/28 | 234 | 234 | 230 | 233 | 16,000 |
2007/08/27 | 238 | 240 | 238 | 238 | 13,000 |
2007/08/24 | 242 | 242 | 238 | 238 | 7,000 |
2007/08/23 | 234 | 235 | 233 | 233 | 6,000 |
2007/08/22 | 229 | 234 | 229 | 230 | 25,000 |
2007/08/21 | 228 | 236 | 228 | 235 | 19,000 |
2007/08/20 | 229 | 229 | 220 | 228 | 53,000 |
2007/08/17 | 238 | 238 | 226 | 226 | 15,000 |
2007/08/16 | 232 | 234 | 225 | 234 | 41,000 |
2007/08/15 | 233 | 237 | 233 | 233 | 10,000 |
2007/08/14 | 235 | 242 | 232 | 233 | 23,000 |
2007/08/13 | 246 | 246 | 231 | 235 | 32,000 |
2007/08/10 | 267 | 267 | 246 | 249 | 83,000 |
2007/08/09 | 277 | 278 | 270 | 270 | 20,000 |
2007/08/08 | 274 | 277 | 270 | 277 | 16,000 |
2007/08/07 | 277 | 278 | 276 | 276 | 6,000 |
2007/08/06 | 267 | 279 | 267 | 279 | 7,000 |
2007/08/03 | 273 | 276 | 271 | 276 | 6,000 |
2007/08/02 | 276 | 278 | 272 | 274 | 20,000 |
2007/08/01 | 275 | 283 | 272 | 276 | 21,000 |
2007/07/31 | 270 | 270 | 269 | 270 | 13,000 |
2007/07/30 | 267 | 267 | 262 | 266 | 11,000 |
2007/07/27 | 262 | 270 | 260 | 267 | 31,000 |
2007/07/26 | 278 | 278 | 274 | 276 | 8,000 |
2007/07/25 | 282 | 282 | 278 | 278 | 19,000 |
2007/07/24 | 299 | 299 | 267 | 284 | 117,000 |
2007/07/23 | 291 | 303 | 291 | 297 | 43,000 |
2007/07/20 | 296 | 300 | 285 | 290 | 23,000 |
2007/07/19 | 301 | 302 | 294 | 296 | 43,000 |
2007/07/18 | 305 | 306 | 301 | 301 | 11,000 |
2007/07/17 | 306 | 311 | 305 | 306 | 13,000 |
2007/07/13 | 301 | 305 | 300 | 305 | 26,000 |
2007/07/12 | 313 | 314 | 301 | 301 | 33,000 |
2007/07/11 | 312 | 313 | 305 | 306 | 47,000 |
2007/07/10 | 329 | 329 | 315 | 317 | 55,000 |
2007/07/09 | 323 | 333 | 319 | 319 | 143,000 |
2007/07/06 | 318 | 324 | 311 | 318 | 87,000 |
2007/07/05 | 311 | 330 | 309 | 316 | 232,000 |
2007/07/04 | 285 | 319 | 285 | 315 | 256,000 |
2007/07/03 | 285 | 285 | 280 | 284 | 14,000 |
2007/07/02 | 285 | 285 | 282 | 285 | 14,000 |
2007/06/29 | 282 | 283 | 282 | 282 | 5,000 |
2007/06/28 | 288 | 288 | 284 | 284 | 8,000 |
2007/06/27 | 282 | 282 | 281 | 281 | 3,000 |
2007/06/26 | 285 | 285 | 282 | 283 | 10,000 |
2007/06/25 | 294 | 294 | 284 | 284 | 29,000 |
2007/06/22 | 289 | 292 | 288 | 289 | 17,000 |
2007/06/21 | 302 | 302 | 286 | 295 | 62,000 |
2007/06/20 | 308 | 308 | 297 | 297 | 94,000 |
2007/06/19 | 285 | 301 | 285 | 295 | 177,000 |
2007/06/18 | 278 | 282 | 273 | 282 | 87,000 |
2007/06/15 | 269 | 271 | 261 | 271 | 60,000 |
2007/06/14 | 269 | 270 | 262 | 264 | 18,000 |
2007/06/13 | 265 | 266 | 263 | 264 | 15,000 |
2007/06/12 | 274 | 274 | 265 | 266 | 26,000 |
2007/06/11 | 270 | 274 | 270 | 270 | 13,000 |
2007/06/08 | 268 | 269 | 265 | 268 | 17,000 |
2007/06/07 | 271 | 275 | 265 | 270 | 17,000 |
2007/06/06 | 278 | 278 | 270 | 272 | 28,000 |
2007/06/05 | 278 | 280 | 273 | 277 | 45,000 |
2007/06/04 | 270 | 277 | 267 | 277 | 40,000 |
2007/06/01 | 267 | 271 | 265 | 270 | 52,000 |
2007/05/31 | 265 | 270 | 264 | 270 | 35,000 |
2007/05/30 | 274 | 274 | 263 | 269 | 91,000 |
2007/05/29 | 257 | 269 | 256 | 269 | 71,000 |
2007/05/28 | 249 | 259 | 249 | 259 | 25,000 |
2007/05/25 | 246 | 255 | 246 | 251 | 44,000 |
2007/05/24 | 244 | 261 | 244 | 252 | 189,000 |
2007/05/23 | 246 | 249 | 243 | 243 | 64,000 |
2007/05/22 | 246 | 251 | 239 | 246 | 187,000 |
2007/05/21 | 279 | 282 | 219 | 231 | 450,000 |
2007/05/18 | 271 | 288 | 267 | 270 | 205,000 |
2007/05/17 | 291 | 291 | 269 | 269 | 109,000 |
2007/05/16 | 300 | 306 | 280 | 287 | 264,000 |
2007/05/15 | 304 | 330 | 292 | 306 | 723,000 |
2007/05/14 | 325 | 338 | 303 | 308 | 1,471,000 |
2007/05/11 | 255 | 330 | 252 | 330 | 2,103,000 |
2007/05/10 | 247 | 252 | 245 | 250 | 90,000 |
2007/05/09 | 236 | 245 | 235 | 242 | 85,000 |
2007/05/08 | 226 | 227 | 224 | 224 | 25,000 |
2007/05/07 | 226 | 228 | 226 | 226 | 22,000 |
2007/05/02 | 223 | 225 | 221 | 225 | 20,000 |
2007/05/01 | 223 | 225 | 223 | 225 | 5,000 |
2007/04/27 | 223 | 223 | 221 | 222 | 10,000 |
2007/04/26 | 221 | 222 | 221 | 222 | 8,000 |
2007/04/25 | 225 | 225 | 223 | 223 | 15,000 |
2007/04/24 | 227 | 227 | 220 | 223 | 22,000 |
2007/04/23 | 227 | 229 | 224 | 227 | 12,000 |
2007/04/20 | 232 | 232 | 228 | 228 | 10,000 |
2007/04/19 | 236 | 236 | 232 | 233 | 11,000 |
2007/04/18 | 236 | 238 | 236 | 238 | 7,000 |
2007/04/17 | 240 | 246 | 238 | 244 | 4,000 |
2007/04/16 | 243 | 243 | 238 | 243 | 10,000 |
2007/04/13 | 243 | 243 | 243 | 243 | 12,000 |
2007/04/12 | 243 | 243 | 238 | 238 | 4,000 |
2007/04/11 | 243 | 243 | 243 | 243 | 2,000 |
2007/04/10 | 238 | 243 | 237 | 243 | 4,000 |
2007/04/09 | 240 | 240 | 240 | 240 | 3,000 |
2007/04/06 | 240 | 243 | 240 | 243 | 11,000 |
2007/04/05 | 239 | 243 | 239 | 243 | 39,000 |
2007/04/04 | 239 | 240 | 237 | 237 | 4,000 |
2007/04/03 | 243 | 243 | 235 | 238 | 19,000 |
2007/04/02 | 238 | 243 | 238 | 243 | 32,000 |
2007/03/30 | 243 | 247 | 243 | 246 | 26,000 |
2007/03/29 | 237 | 245 | 237 | 243 | 19,000 |
2007/03/28 | 243 | 249 | 243 | 247 | 4,000 |
2007/03/27 | 252 | 252 | 247 | 247 | 39,000 |
2007/03/26 | 253 | 253 | 250 | 250 | 9,000 |
2007/03/23 | 255 | 255 | 248 | 255 | 18,000 |
2007/03/22 | 248 | 254 | 248 | 252 | 57,000 |
2007/03/20 | 241 | 247 | 241 | 246 | 29,000 |
2007/03/19 | 237 | 241 | 237 | 241 | 8,000 |
2007/03/16 | 237 | 240 | 235 | 240 | 13,000 |
2007/03/15 | 230 | 236 | 230 | 235 | 13,000 |
2007/03/14 | 224 | 230 | 223 | 230 | 8,000 |
2007/03/13 | 230 | 230 | 229 | 229 | 11,000 |
2007/03/12 | 229 | 229 | 229 | 229 | 4,000 |
2007/03/09 | 231 | 232 | 228 | 228 | 9,000 |
2007/03/08 | 226 | 230 | 223 | 224 | 15,000 |
2007/03/07 | 229 | 229 | 220 | 228 | 12,000 |
2007/03/06 | 220 | 225 | 220 | 223 | 14,000 |
2007/03/05 | 227 | 230 | 221 | 221 | 29,000 |
2007/03/02 | 227 | 231 | 227 | 231 | 8,000 |
2007/03/01 | 228 | 228 | 228 | 228 | 4,000 |
2007/02/28 | 231 | 235 | 227 | 230 | 22,000 |
2007/02/27 | 239 | 241 | 236 | 236 | 16,000 |
2007/02/26 | 242 | 246 | 239 | 239 | 19,000 |
2007/02/23 | 241 | 241 | 237 | 237 | 13,000 |
2007/02/22 | 241 | 242 | 235 | 236 | 23,000 |
2007/02/21 | 240 | 240 | 238 | 238 | 13,000 |
2007/02/20 | 239 | 243 | 238 | 241 | 15,000 |
2007/02/19 | 241 | 241 | 240 | 240 | 7,000 |
2007/02/16 | 240 | 240 | 240 | 240 | 2,000 |
2007/02/15 | 243 | 243 | 240 | 240 | 6,000 |
2007/02/14 | 240 | 250 | 240 | 245 | 76,000 |
2007/02/13 | 241 | 241 | 240 | 241 | 9,000 |
2007/02/09 | 230 | 246 | 228 | 239 | 80,000 |
2007/02/08 | 240 | 240 | 233 | 233 | 37,000 |
2007/02/07 | 246 | 246 | 242 | 242 | 18,000 |
2007/02/06 | 249 | 249 | 245 | 245 | 5,000 |
2007/02/05 | 250 | 250 | 246 | 246 | 13,000 |
2007/02/02 | 245 | 250 | 245 | 247 | 7,000 |
2007/02/01 | 245 | 245 | 245 | 245 | 2,000 |
2007/01/31 | 246 | 246 | 244 | 246 | 22,000 |
2007/01/30 | 246 | 252 | 245 | 246 | 38,000 |
2007/01/29 | 250 | 250 | 245 | 245 | 6,000 |
2007/01/26 | 247 | 247 | 240 | 247 | 16,000 |
2007/01/25 | 249 | 250 | 245 | 245 | 37,000 |
2007/01/24 | 243 | 247 | 242 | 247 | 11,000 |
2007/01/23 | 244 | 247 | 244 | 247 | 19,000 |
2007/01/22 | 242 | 246 | 239 | 244 | 44,000 |
2007/01/19 | 237 | 239 | 237 | 239 | 16,000 |
2007/01/18 | 240 | 240 | 238 | 238 | 15,000 |
2007/01/17 | 240 | 240 | 240 | 240 | 8,000 |
2007/01/16 | 240 | 241 | 240 | 241 | 4,000 |
2007/01/15 | 245 | 245 | 240 | 240 | 6,000 |
2007/01/12 | 242 | 245 | 241 | 245 | 12,000 |
2007/01/11 | 244 | 248 | 242 | 242 | 15,000 |
2007/01/10 | 251 | 251 | 244 | 245 | 17,000 |
2007/01/09 | 250 | 251 | 248 | 251 | 11,000 |
2007/01/05 | 254 | 254 | 243 | 249 | 26,000 |
2007/01/04 | 248 | 256 | 248 | 254 | 78,000 |