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
2010/12/30 101 101 101 101 7,000
2010/12/29 104 104 104 104 1,000
2010/12/28 105 107 104 107 7,000
2010/12/27 108 108 108 108 2,000
2010/12/24 112 112 112 112 13,000
2010/12/22 109 112 109 111 8,000
2010/12/21 111 111 108 109 8,000
2010/12/20 113 113 113 113 1,000
2010/12/17 113 113 113 113 1,000
2010/12/16 115 115 112 112 5,000
2010/12/15 113 113 113 113 3,000
2010/12/14 114 114 113 113 3,000
2010/12/13 117 117 110 113 13,000
2010/12/10 123 123 123 123 9,000
2010/12/09 117 118 117 118 14,000
2010/12/08 117 121 117 121 2,000
2010/12/07 117 117 117 117 4,000
2010/12/06 0 0 0 117 0
2010/12/03 117 117 117 117 2,000
2010/12/02 113 117 112 117 9,000
2010/12/01 0 0 0 118 0
2010/11/30 0 0 0 118 0
2010/11/29 118 118 118 118 1,000
2010/11/26 0 0 0 119 0
2010/11/25 117 119 117 119 10,000
2010/11/24 114 116 114 116 6,000
2010/11/22 111 114 111 114 3,000
2010/11/19 0 0 0 109 0
2010/11/18 0 0 0 109 0
2010/11/17 0 0 0 109 0
2010/11/16 109 109 109 109 1,000
2010/11/15 0 0 0 113 0
2010/11/12 0 0 0 113 0
2010/11/11 100 113 100 113 11,000
2010/11/10 95 105 95 100 15,000
2010/11/09 96 96 95 95 2,000
2010/11/08 0 0 0 96 0
2010/11/05 95 96 95 96 3,000
2010/11/04 0 0 0 95 0
2010/11/02 0 0 0 95 0
2010/11/01 92 95 92 95 4,000
2010/10/29 99 99 99 99 1,000
2010/10/28 100 100 100 100 1,000
2010/10/27 92 99 92 99 5,000
2010/10/26 97 97 97 97 2,000
2010/10/25 101 101 100 100 19,000
2010/10/22 99 99 97 97 4,000
2010/10/21 99 99 99 99 1,000
2010/10/20 100 100 100 100 1,000
2010/10/19 100 100 100 100 1,000
2010/10/18 0 0 0 102 0
2010/10/15 105 105 102 102 11,000
2010/10/14 100 105 100 105 5,000
2010/10/13 96 96 96 96 1,000
2010/10/12 104 104 101 101 7,000
2010/10/08 101 101 101 101 2,000
2010/10/07 101 104 101 104 9,000
2010/10/06 111 111 111 111 1,000
2010/10/05 106 106 106 106 1,000
2010/10/04 0 0 0 106 0
2010/10/01 106 106 105 106 3,000
2010/09/30 0 0 0 109 0
2010/09/29 110 110 109 109 3,000
2010/09/28 112 112 111 111 2,000
2010/09/27 114 114 114 114 1,000
2010/09/24 117 117 117 117 11,000
2010/09/22 116 117 116 117 2,000
2010/09/21 115 115 113 113 3,000
2010/09/17 113 113 113 113 7,000
2010/09/16 114 114 113 113 3,000
2010/09/15 113 116 113 116 9,000
2010/09/14 118 118 118 118 1,000
2010/09/13 0 0 0 117 0
2010/09/10 0 0 0 117 0
2010/09/09 116 117 110 117 15,000
2010/09/08 0 0 0 121 0
2010/09/07 0 0 0 121 0
2010/09/06 121 121 121 121 2,000
2010/09/03 121 121 121 121 2,000
2010/09/02 125 131 125 131 4,000
2010/09/01 0 0 0 117 0
2010/08/31 0 0 0 117 0
2010/08/30 117 117 117 117 1,000
2010/08/27 0 0 0 112 0
2010/08/26 116 116 109 112 4,000
2010/08/25 121 121 121 121 9,000
2010/08/24 122 122 121 121 2,000
2010/08/23 115 117 115 117 3,000
2010/08/20 0 0 0 115 0
2010/08/19 115 115 115 115 1,000
2010/08/18 110 111 110 111 12,000
2010/08/17 0 0 0 120 0
2010/08/16 0 0 0 120 0
2010/08/13 0 0 0 120 0
2010/08/12 0 0 0 120 0
2010/08/11 0 0 0 120 0
2010/08/10 0 0 0 120 0
2010/08/09 120 120 120 120 1,000
2010/08/06 0 0 0 125 0
2010/08/05 0 0 0 125 0
2010/08/04 0 0 0 125 0
2010/08/03 0 0 0 125 0
2010/08/02 125 125 125 125 1,000
2010/07/30 0 0 0 126 0
2010/07/29 0 0 0 126 0
2010/07/28 129 129 126 126 3,000
2010/07/27 0 0 0 131 0
2010/07/26 0 0 0 131 0
2010/07/23 135 135 131 131 10,000
2010/07/22 134 136 134 135 4,000
2010/07/21 136 136 133 133 9,000
2010/07/20 0 0 0 136 0
2010/07/16 0 0 0 136 0
2010/07/15 0 0 0 136 0
2010/07/14 136 136 136 136 3,000
2010/07/13 142 142 138 138 3,000
2010/07/12 134 134 134 134 3,000
2010/07/09 142 142 135 135 8,000
2010/07/08 0 0 0 136 0
2010/07/07 140 140 136 136 3,000
2010/07/06 0 0 0 133 0
2010/07/05 0 0 0 133 0
2010/07/02 131 133 131 133 3,000
2010/07/01 138 138 138 138 7,000
2010/06/30 131 132 131 132 2,000
2010/06/29 0 0 0 125 0
2010/06/28 125 125 125 125 1,000
2010/06/25 134 134 134 134 8,000
2010/06/24 129 133 129 133 3,000
2010/06/23 126 126 126 126 8,000
2010/06/22 124 124 124 124 1,000
2010/06/21 0 0 0 121 0
2010/06/18 0 0 0 121 0
2010/06/17 0 0 0 121 0
2010/06/16 0 0 0 121 0
2010/06/15 121 121 121 121 2,000
2010/06/14 120 120 120 120 2,000
2010/06/11 0 0 0 122 0
2010/06/10 120 124 120 122 7,000
2010/06/09 128 128 126 127 3,000
2010/06/08 0 0 0 133 0
2010/06/07 0 0 0 133 0
2010/06/04 0 0 0 133 0
2010/06/03 136 136 133 133 3,000
2010/06/02 135 135 135 135 1,000
2010/06/01 0 0 0 137 0
2010/05/31 137 137 137 137 1,000
2010/05/28 0 0 0 136 0
2010/05/27 134 136 134 136 5,000
2010/05/26 140 140 140 140 1,000
2010/05/25 142 142 140 140 11,000
2010/05/24 139 142 139 142 4,000
2010/05/21 0 0 0 134 0
2010/05/20 134 134 134 134 1,000
2010/05/19 136 136 136 136 2,000
2010/05/18 138 138 138 138 1,000
2010/05/17 137 137 137 137 3,000
2010/05/14 142 142 142 142 3,000
2010/05/13 139 142 139 142 10,000
2010/05/12 0 0 0 141 0
2010/05/11 140 143 140 141 3,000
2010/05/10 132 140 132 139 8,000
2010/05/07 143 143 138 138 2,000
2010/05/06 0 0 0 146 0
2010/04/30 0 0 0 146 0
2010/04/28 145 146 145 146 6,000
2010/04/27 150 150 147 147 6,000
2010/04/26 151 151 150 151 6,000
2010/04/23 151 152 148 150 14,000
2010/04/22 147 149 147 147 5,000
2010/04/21 145 145 145 145 1,000
2010/04/20 144 144 144 144 4,000
2010/04/19 0 0 0 147 0
2010/04/16 147 148 147 147 14,000
2010/04/15 145 147 145 147 5,000
2010/04/14 0 0 0 143 0
2010/04/13 0 0 0 143 0
2010/04/12 0 0 0 143 0
2010/04/09 142 145 142 143 7,000
2010/04/08 141 141 141 141 5,000
2010/04/07 139 139 139 139 2,000
2010/04/06 141 141 138 138 4,000
2010/04/05 141 141 141 141 1,000
2010/04/02 140 140 140 140 3,000
2010/04/01 0 0 0 142 0
2010/03/30 142 142 142 142 1,000
2010/03/29 139 139 138 139 4,000
2010/03/25 146 146 146 146 8,000
2010/03/24 143 145 143 144 8,000
2010/03/23 145 145 143 144 8,000
2010/03/19 143 145 143 145 8,000
2010/03/18 142 142 142 142 6,000
2010/03/16 142 143 142 143 4,000
2010/03/15 141 141 141 141 2,000
2010/03/12 143 143 143 143 1,000
2010/03/10 145 145 145 145 5,000
2010/03/08 145 145 145 145 1,000
2010/03/05 142 144 142 144 3,000
2010/03/04 142 142 142 142 1,000
2010/03/02 138 138 137 137 2,000
2010/03/01 139 139 139 139 1,000
2010/02/25 142 142 140 142 10,000
2010/02/24 145 145 140 140 7,000
2010/02/22 145 145 145 145 6,000
2010/02/19 144 146 144 146 4,000
2010/02/15 148 148 143 143 5,000
2010/02/12 148 151 141 146 38,000
2010/02/10 138 138 138 138 1,000
2010/02/09 140 142 140 142 5,000
2010/02/04 148 148 148 148 5,000
2010/02/02 146 148 146 148 5,000
2010/02/01 142 142 142 142 5,000
2010/01/29 148 148 145 145 4,000
2010/01/25 149 149 149 149 10,000
2010/01/22 150 150 150 150 2,000
2010/01/21 144 146 144 146 8,000
2010/01/20 141 143 141 143 2,000
2010/01/19 139 141 139 141 8,000
2010/01/14 149 149 149 149 1,000
2010/01/13 148 149 146 149 7,000
2010/01/08 139 139 139 139 6,000
2010/01/07 137 140 137 140 2,000

このページの先頭へ