5237 (株)ノザワの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	101	101	101	101	7,000	202
2010-12-29	104	104	104	104	1,000	208
2010-12-28	105	107	104	107	7,000	214
2010-12-27	108	108	108	108	2,000	216
2010-12-24	112	112	112	112	13,000	224
2010-12-22	109	112	109	111	8,000	222
2010-12-21	111	111	108	109	8,000	218
2010-12-20	113	113	113	113	1,000	226
2010-12-17	113	113	113	113	1,000	226
2010-12-16	115	115	112	112	5,000	224
2010-12-15	113	113	113	113	3,000	226
2010-12-14	114	114	113	113	3,000	226
2010-12-13	117	117	110	113	13,000	226
2010-12-10	123	123	123	123	9,000	246
2010-12-09	117	118	117	118	14,000	236
2010-12-08	117	121	117	121	2,000	242
2010-12-07	117	117	117	117	4,000	234
2010-12-03	117	117	117	117	2,000	234
2010-12-02	113	117	112	117	9,000	234
2010-11-29	118	118	118	118	1,000	236
2010-11-25	117	119	117	119	10,000	238
2010-11-24	114	116	114	116	6,000	232
2010-11-22	111	114	111	114	3,000	228
2010-11-16	109	109	109	109	1,000	218
2010-11-11	100	113	100	113	11,000	226
2010-11-10	95	105	95	100	15,000	200
2010-11-09	96	96	95	95	2,000	190
2010-11-05	95	96	95	96	3,000	192
2010-11-01	92	95	92	95	4,000	190
2010-10-29	99	99	99	99	1,000	198
2010-10-28	100	100	100	100	1,000	200
2010-10-27	92	99	92	99	5,000	198
2010-10-26	97	97	97	97	2,000	194
2010-10-25	101	101	100	100	19,000	200
2010-10-22	99	99	97	97	4,000	194
2010-10-21	99	99	99	99	1,000	198
2010-10-20	100	100	100	100	1,000	200
2010-10-19	100	100	100	100	1,000	200
2010-10-15	105	105	102	102	11,000	204
2010-10-14	100	105	100	105	5,000	210
2010-10-13	96	96	96	96	1,000	192
2010-10-12	104	104	101	101	7,000	202
2010-10-08	101	101	101	101	2,000	202
2010-10-07	101	104	101	104	9,000	208
2010-10-06	111	111	111	111	1,000	222
2010-10-05	106	106	106	106	1,000	212
2010-10-01	106	106	105	106	3,000	212
2010-09-29	110	110	109	109	3,000	218
2010-09-28	112	112	111	111	2,000	222
2010-09-27	114	114	114	114	1,000	228
2010-09-24	117	117	117	117	11,000	234
2010-09-22	116	117	116	117	2,000	234
2010-09-21	115	115	113	113	3,000	226
2010-09-17	113	113	113	113	7,000	226
2010-09-16	114	114	113	113	3,000	226
2010-09-15	113	116	113	116	9,000	232
2010-09-14	118	118	118	118	1,000	236
2010-09-09	116	117	110	117	15,000	234
2010-09-06	121	121	121	121	2,000	242
2010-09-03	121	121	121	121	2,000	242
2010-09-02	125	131	125	131	4,000	262
2010-08-30	117	117	117	117	1,000	234
2010-08-26	116	116	109	112	4,000	224
2010-08-25	121	121	121	121	9,000	242
2010-08-24	122	122	121	121	2,000	242
2010-08-23	115	117	115	117	3,000	234
2010-08-19	115	115	115	115	1,000	230
2010-08-18	110	111	110	111	12,000	222
2010-08-09	120	120	120	120	1,000	240
2010-08-02	125	125	125	125	1,000	250
2010-07-28	129	129	126	126	3,000	252
2010-07-23	135	135	131	131	10,000	262
2010-07-22	134	136	134	135	4,000	270
2010-07-21	136	136	133	133	9,000	266
2010-07-14	136	136	136	136	3,000	272
2010-07-13	142	142	138	138	3,000	276
2010-07-12	134	134	134	134	3,000	268
2010-07-09	142	142	135	135	8,000	270
2010-07-07	140	140	136	136	3,000	272
2010-07-02	131	133	131	133	3,000	266
2010-07-01	138	138	138	138	7,000	276
2010-06-30	131	132	131	132	2,000	264
2010-06-28	125	125	125	125	1,000	250
2010-06-25	134	134	134	134	8,000	268
2010-06-24	129	133	129	133	3,000	266
2010-06-23	126	126	126	126	8,000	252
2010-06-22	124	124	124	124	1,000	248
2010-06-15	121	121	121	121	2,000	242
2010-06-14	120	120	120	120	2,000	240
2010-06-10	120	124	120	122	7,000	244
2010-06-09	128	128	126	127	3,000	254
2010-06-03	136	136	133	133	3,000	266
2010-06-02	135	135	135	135	1,000	270
2010-05-31	137	137	137	137	1,000	274
2010-05-27	134	136	134	136	5,000	272
2010-05-26	140	140	140	140	1,000	280
2010-05-25	142	142	140	140	11,000	280
2010-05-24	139	142	139	142	4,000	284
2010-05-20	134	134	134	134	1,000	268
2010-05-19	136	136	136	136	2,000	272
2010-05-18	138	138	138	138	1,000	276
2010-05-17	137	137	137	137	3,000	274
2010-05-14	142	142	142	142	3,000	284
2010-05-13	139	142	139	142	10,000	284
2010-05-11	140	143	140	141	3,000	282
2010-05-10	132	140	132	139	8,000	278
2010-05-07	143	143	138	138	2,000	276
2010-04-28	145	146	145	146	6,000	292
2010-04-27	150	150	147	147	6,000	294
2010-04-26	151	151	150	151	6,000	302
2010-04-23	151	152	148	150	14,000	300
2010-04-22	147	149	147	147	5,000	294
2010-04-21	145	145	145	145	1,000	290
2010-04-20	144	144	144	144	4,000	288
2010-04-16	147	148	147	147	14,000	294
2010-04-15	145	147	145	147	5,000	294
2010-04-09	142	145	142	143	7,000	286
2010-04-08	141	141	141	141	5,000	282
2010-04-07	139	139	139	139	2,000	278
2010-04-06	141	141	138	138	4,000	276
2010-04-05	141	141	141	141	1,000	282
2010-04-02	140	140	140	140	3,000	280
2010-03-30	142	142	142	142	1,000	284
2010-03-29	139	139	138	139	4,000	278
2010-03-25	146	146	146	146	8,000	292
2010-03-24	143	145	143	144	8,000	288
2010-03-23	145	145	143	144	8,000	288
2010-03-19	143	145	143	145	8,000	290
2010-03-18	142	142	142	142	6,000	284
2010-03-16	142	143	142	143	4,000	286
2010-03-15	141	141	141	141	2,000	282
2010-03-12	143	143	143	143	1,000	286
2010-03-10	145	145	145	145	5,000	290
2010-03-08	145	145	145	145	1,000	290
2010-03-05	142	144	142	144	3,000	288
2010-03-04	142	142	142	142	1,000	284
2010-03-02	138	138	137	137	2,000	274
2010-03-01	139	139	139	139	1,000	278
2010-02-25	142	142	140	142	10,000	284
2010-02-24	145	145	140	140	7,000	280
2010-02-22	145	145	145	145	6,000	290
2010-02-19	144	146	144	146	4,000	292
2010-02-15	148	148	143	143	5,000	286
2010-02-12	148	151	141	146	38,000	292
2010-02-10	138	138	138	138	1,000	276
2010-02-09	140	142	140	142	5,000	284
2010-02-04	148	148	148	148	5,000	296
2010-02-02	146	148	146	148	5,000	296
2010-02-01	142	142	142	142	5,000	284
2010-01-29	148	148	145	145	4,000	290
2010-01-25	149	149	149	149	10,000	298
2010-01-22	150	150	150	150	2,000	300
2010-01-21	144	146	144	146	8,000	292
2010-01-20	141	143	141	143	2,000	286
2010-01-19	139	141	139	141	8,000	282
2010-01-14	149	149	149	149	1,000	298
2010-01-13	148	149	146	149	7,000	298
2010-01-08	139	139	139	139	6,000	278
2010-01-07	137	140	137	140	2,000	280

分割・併合履歴： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株

5237 (株)ノザワ の時系列データ [2010年度]

5237 (株)ノザワの時系列データ [2010年度]