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 |
---|---|---|---|---|---|
2012/12/28 | 180 | 180 | 174 | 175 | 14,000 |
2012/12/27 | 178 | 186 | 177 | 177 | 39,000 |
2012/12/26 | 177 | 178 | 169 | 173 | 30,000 |
2012/12/25 | 164 | 177 | 164 | 176 | 61,000 |
2012/12/21 | 158 | 160 | 156 | 159 | 21,000 |
2012/12/20 | 150 | 157 | 150 | 155 | 27,000 |
2012/12/19 | 146 | 157 | 146 | 149 | 25,000 |
2012/12/18 | 145 | 145 | 144 | 145 | 9,000 |
2012/12/17 | 148 | 148 | 146 | 146 | 12,000 |
2012/12/14 | 143 | 145 | 143 | 145 | 11,000 |
2012/12/13 | 142 | 143 | 142 | 143 | 3,000 |
2012/12/12 | 142 | 142 | 141 | 141 | 7,000 |
2012/12/11 | 138 | 139 | 138 | 139 | 5,000 |
2012/12/10 | 140 | 141 | 138 | 138 | 16,000 |
2012/12/07 | 138 | 140 | 138 | 138 | 5,000 |
2012/12/06 | 138 | 140 | 138 | 140 | 10,000 |
2012/12/05 | 136 | 137 | 135 | 137 | 5,000 |
2012/12/04 | 134 | 137 | 134 | 137 | 2,000 |
2012/12/03 | 131 | 137 | 131 | 134 | 6,000 |
2012/11/30 | 133 | 133 | 131 | 131 | 2,000 |
2012/11/29 | 133 | 133 | 132 | 132 | 3,000 |
2012/11/28 | 134 | 134 | 134 | 134 | 1,000 |
2012/11/27 | 134 | 137 | 134 | 137 | 5,000 |
2012/11/26 | 137 | 137 | 137 | 137 | 4,000 |
2012/11/22 | 140 | 142 | 134 | 137 | 22,000 |
2012/11/21 | 135 | 140 | 135 | 140 | 14,000 |
2012/11/20 | 132 | 134 | 132 | 134 | 14,000 |
2012/11/19 | 129 | 132 | 129 | 132 | 7,000 |
2012/11/16 | 125 | 126 | 125 | 125 | 5,000 |
2012/11/15 | 123 | 123 | 123 | 123 | 4,000 |
2012/11/14 | 118 | 122 | 118 | 122 | 5,000 |
2012/11/13 | 120 | 120 | 119 | 119 | 2,000 |
2012/11/12 | 122 | 122 | 122 | 122 | 3,000 |
2012/11/09 | 120 | 120 | 116 | 120 | 9,000 |
2012/11/08 | 121 | 121 | 121 | 121 | 2,000 |
2012/11/07 | 123 | 123 | 123 | 123 | 1,000 |
2012/11/06 | 122 | 122 | 122 | 122 | 3,000 |
2012/11/02 | 124 | 125 | 124 | 125 | 6,000 |
2012/11/01 | 129 | 129 | 128 | 128 | 4,000 |
2012/10/30 | 135 | 135 | 131 | 132 | 6,000 |
2012/10/29 | 133 | 137 | 131 | 134 | 21,000 |
2012/10/26 | 120 | 130 | 120 | 123 | 28,000 |
2012/10/25 | 117 | 117 | 117 | 117 | 14,000 |
2012/10/24 | 116 | 116 | 116 | 116 | 3,000 |
2012/10/23 | 114 | 116 | 114 | 116 | 2,000 |
2012/10/22 | 114 | 114 | 114 | 114 | 1,000 |
2012/10/19 | 113 | 115 | 113 | 114 | 3,000 |
2012/10/18 | 113 | 116 | 113 | 116 | 7,000 |
2012/10/17 | 113 | 113 | 113 | 113 | 22,000 |
2012/10/12 | 113 | 113 | 113 | 113 | 2,000 |
2012/10/11 | 116 | 116 | 116 | 116 | 6,000 |
2012/10/10 | 117 | 117 | 117 | 117 | 1,000 |
2012/10/05 | 114 | 119 | 114 | 114 | 10,000 |
2012/10/04 | 110 | 110 | 109 | 109 | 4,000 |
2012/10/01 | 112 | 112 | 112 | 112 | 1,000 |
2012/09/28 | 114 | 114 | 112 | 112 | 5,000 |
2012/09/27 | 114 | 114 | 114 | 114 | 3,000 |
2012/09/26 | 108 | 110 | 108 | 110 | 3,000 |
2012/09/25 | 113 | 113 | 113 | 113 | 11,000 |
2012/09/24 | 108 | 109 | 108 | 109 | 6,000 |
2012/09/21 | 109 | 109 | 109 | 109 | 4,000 |
2012/09/19 | 112 | 112 | 109 | 109 | 5,000 |
2012/09/18 | 110 | 110 | 110 | 110 | 2,000 |
2012/09/14 | 103 | 104 | 103 | 104 | 11,000 |
2012/09/11 | 102 | 103 | 102 | 103 | 2,000 |
2012/09/10 | 103 | 103 | 103 | 103 | 3,000 |
2012/09/07 | 105 | 105 | 105 | 105 | 16,000 |
2012/09/06 | 102 | 102 | 102 | 102 | 1,000 |
2012/09/05 | 105 | 105 | 104 | 104 | 11,000 |
2012/09/03 | 110 | 110 | 110 | 110 | 2,000 |
2012/08/31 | 110 | 110 | 110 | 110 | 5,000 |
2012/08/30 | 109 | 109 | 109 | 109 | 3,000 |
2012/08/29 | 110 | 110 | 110 | 110 | 1,000 |
2012/08/28 | 112 | 112 | 111 | 111 | 2,000 |
2012/08/27 | 113 | 113 | 113 | 113 | 3,000 |
2012/08/24 | 114 | 114 | 112 | 113 | 14,000 |
2012/08/23 | 110 | 113 | 110 | 113 | 11,000 |
2012/08/22 | 111 | 111 | 110 | 110 | 6,000 |
2012/08/21 | 112 | 112 | 112 | 112 | 2,000 |
2012/08/20 | 113 | 113 | 112 | 112 | 7,000 |
2012/08/17 | 111 | 112 | 111 | 111 | 12,000 |
2012/08/16 | 111 | 116 | 109 | 116 | 7,000 |
2012/08/15 | 115 | 115 | 115 | 115 | 1,000 |
2012/08/14 | 115 | 115 | 115 | 115 | 2,000 |
2012/08/13 | 113 | 113 | 113 | 113 | 1,000 |
2012/08/10 | 113 | 113 | 112 | 112 | 4,000 |
2012/08/08 | 108 | 108 | 108 | 108 | 1,000 |
2012/08/07 | 107 | 107 | 107 | 107 | 18,000 |
2012/08/06 | 102 | 107 | 102 | 107 | 8,000 |
2012/08/03 | 107 | 108 | 107 | 108 | 4,000 |
2012/08/02 | 110 | 112 | 110 | 112 | 6,000 |
2012/08/01 | 111 | 111 | 111 | 111 | 1,000 |
2012/07/30 | 112 | 112 | 112 | 112 | 1,000 |
2012/07/27 | 113 | 113 | 113 | 113 | 2,000 |
2012/07/26 | 110 | 110 | 110 | 110 | 1,000 |
2012/07/25 | 115 | 115 | 110 | 110 | 21,000 |
2012/07/24 | 116 | 118 | 114 | 118 | 8,000 |
2012/07/20 | 116 | 116 | 116 | 116 | 2,000 |
2012/07/18 | 111 | 113 | 111 | 112 | 12,000 |
2012/07/17 | 116 | 116 | 116 | 116 | 1,000 |
2012/07/13 | 117 | 117 | 117 | 117 | 1,000 |
2012/07/12 | 120 | 120 | 117 | 117 | 4,000 |
2012/07/11 | 126 | 126 | 118 | 118 | 2,000 |
2012/07/10 | 128 | 128 | 127 | 127 | 9,000 |
2012/07/05 | 123 | 123 | 123 | 123 | 5,000 |
2012/07/03 | 125 | 125 | 125 | 125 | 5,000 |
2012/07/02 | 122 | 122 | 122 | 122 | 1,000 |
2012/06/29 | 121 | 121 | 118 | 118 | 13,000 |
2012/06/28 | 116 | 117 | 116 | 116 | 10,000 |
2012/06/26 | 120 | 120 | 117 | 117 | 5,000 |
2012/06/25 | 121 | 121 | 120 | 120 | 13,000 |
2012/06/22 | 121 | 121 | 113 | 121 | 15,000 |
2012/06/21 | 120 | 120 | 120 | 120 | 1,000 |
2012/06/20 | 116 | 116 | 116 | 116 | 1,000 |
2012/06/19 | 117 | 117 | 117 | 117 | 2,000 |
2012/06/18 | 117 | 120 | 117 | 117 | 6,000 |
2012/06/15 | 113 | 115 | 113 | 115 | 15,000 |
2012/06/12 | 119 | 119 | 119 | 119 | 1,000 |
2012/06/07 | 119 | 119 | 119 | 119 | 1,000 |
2012/06/04 | 110 | 110 | 110 | 110 | 5,000 |
2012/05/31 | 110 | 110 | 110 | 110 | 2,000 |
2012/05/25 | 126 | 126 | 111 | 115 | 13,000 |
2012/05/24 | 117 | 120 | 117 | 120 | 3,000 |
2012/05/23 | 116 | 116 | 116 | 116 | 1,000 |
2012/05/22 | 114 | 114 | 114 | 114 | 1,000 |
2012/05/18 | 112 | 112 | 112 | 112 | 1,000 |
2012/05/16 | 110 | 116 | 110 | 116 | 4,000 |
2012/05/15 | 121 | 121 | 110 | 110 | 5,000 |
2012/05/14 | 121 | 121 | 121 | 121 | 4,000 |
2012/05/11 | 120 | 125 | 117 | 121 | 22,000 |
2012/05/10 | 115 | 124 | 115 | 124 | 6,000 |
2012/05/09 | 127 | 127 | 122 | 122 | 10,000 |
2012/05/07 | 133 | 133 | 129 | 129 | 2,000 |
2012/05/02 | 135 | 139 | 135 | 139 | 2,000 |
2012/04/27 | 131 | 131 | 131 | 131 | 1,000 |
2012/04/25 | 136 | 136 | 131 | 135 | 10,000 |
2012/04/24 | 133 | 137 | 133 | 137 | 4,000 |
2012/04/23 | 132 | 133 | 127 | 133 | 9,000 |
2012/04/20 | 126 | 135 | 126 | 135 | 10,000 |
2012/04/19 | 126 | 126 | 126 | 126 | 5,000 |
2012/04/18 | 127 | 131 | 127 | 130 | 4,000 |
2012/04/17 | 133 | 133 | 131 | 131 | 21,000 |
2012/04/16 | 130 | 130 | 130 | 130 | 1,000 |
2012/04/13 | 133 | 133 | 133 | 133 | 1,000 |
2012/04/12 | 130 | 130 | 130 | 130 | 4,000 |
2012/04/11 | 126 | 127 | 126 | 127 | 5,000 |
2012/04/10 | 126 | 131 | 126 | 131 | 5,000 |
2012/04/09 | 131 | 131 | 128 | 131 | 3,000 |
2012/04/05 | 132 | 135 | 132 | 132 | 9,000 |
2012/04/04 | 134 | 137 | 134 | 137 | 3,000 |
2012/04/03 | 134 | 134 | 134 | 134 | 6,000 |
2012/04/02 | 140 | 142 | 139 | 139 | 7,000 |
2012/03/29 | 138 | 142 | 138 | 142 | 2,000 |
2012/03/27 | 138 | 138 | 138 | 138 | 1,000 |
2012/03/26 | 140 | 140 | 139 | 139 | 10,000 |
2012/03/23 | 141 | 141 | 141 | 141 | 14,000 |
2012/03/22 | 142 | 142 | 139 | 140 | 6,000 |
2012/03/21 | 143 | 143 | 141 | 141 | 10,000 |
2012/03/19 | 141 | 141 | 141 | 141 | 2,000 |
2012/03/16 | 143 | 143 | 140 | 141 | 7,000 |
2012/03/15 | 143 | 143 | 141 | 142 | 9,000 |
2012/03/14 | 141 | 143 | 141 | 143 | 17,000 |
2012/03/13 | 139 | 139 | 139 | 139 | 10,000 |
2012/03/12 | 137 | 139 | 135 | 138 | 6,000 |
2012/03/09 | 136 | 136 | 135 | 135 | 9,000 |
2012/03/08 | 139 | 139 | 136 | 136 | 5,000 |
2012/03/07 | 134 | 135 | 134 | 135 | 19,000 |
2012/03/06 | 135 | 140 | 135 | 140 | 9,000 |
2012/03/05 | 137 | 137 | 135 | 135 | 14,000 |
2012/03/02 | 138 | 140 | 138 | 140 | 2,000 |
2012/03/01 | 138 | 138 | 138 | 138 | 4,000 |
2012/02/29 | 140 | 140 | 140 | 140 | 1,000 |
2012/02/28 | 140 | 140 | 137 | 140 | 17,000 |
2012/02/27 | 135 | 142 | 135 | 137 | 14,000 |
2012/02/24 | 140 | 143 | 138 | 143 | 22,000 |
2012/02/23 | 143 | 144 | 139 | 139 | 23,000 |
2012/02/22 | 135 | 145 | 135 | 143 | 48,000 |
2012/02/21 | 139 | 139 | 137 | 137 | 6,000 |
2012/02/20 | 136 | 139 | 136 | 139 | 11,000 |
2012/02/17 | 134 | 136 | 134 | 136 | 6,000 |
2012/02/16 | 134 | 137 | 134 | 137 | 6,000 |
2012/02/15 | 134 | 134 | 134 | 134 | 1,000 |
2012/02/14 | 134 | 134 | 134 | 134 | 9,000 |
2012/02/13 | 133 | 137 | 133 | 137 | 4,000 |
2012/02/10 | 137 | 137 | 134 | 134 | 8,000 |
2012/02/08 | 133 | 136 | 133 | 136 | 6,000 |
2012/02/07 | 135 | 135 | 134 | 135 | 20,000 |
2012/02/06 | 131 | 136 | 130 | 132 | 65,000 |
2012/02/03 | 139 | 139 | 136 | 139 | 7,000 |
2012/02/02 | 140 | 140 | 138 | 140 | 5,000 |
2012/02/01 | 139 | 140 | 139 | 140 | 9,000 |
2012/01/31 | 138 | 138 | 138 | 138 | 5,000 |
2012/01/30 | 139 | 139 | 134 | 136 | 8,000 |
2012/01/27 | 138 | 142 | 138 | 142 | 4,000 |
2012/01/26 | 142 | 145 | 139 | 142 | 10,000 |
2012/01/25 | 143 | 147 | 143 | 143 | 25,000 |
2012/01/24 | 128 | 145 | 128 | 140 | 87,000 |
2012/01/23 | 134 | 135 | 129 | 129 | 19,000 |
2012/01/20 | 133 | 134 | 129 | 132 | 51,000 |
2012/01/19 | 130 | 132 | 130 | 132 | 13,000 |
2012/01/18 | 126 | 129 | 126 | 128 | 15,000 |
2012/01/17 | 127 | 129 | 125 | 125 | 9,000 |
2012/01/16 | 125 | 126 | 125 | 126 | 17,000 |
2012/01/13 | 118 | 123 | 118 | 123 | 8,000 |
2012/01/12 | 122 | 122 | 118 | 118 | 2,000 |
2012/01/11 | 123 | 125 | 121 | 121 | 16,000 |
2012/01/10 | 116 | 120 | 116 | 120 | 5,000 |
2012/01/06 | 113 | 116 | 113 | 116 | 2,000 |
2012/01/05 | 116 | 116 | 116 | 116 | 5,000 |