5237 (株)ノザワの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	112	116	112	116	2,000	232
2011-12-28	111	116	111	116	2,000	232
2011-12-22	114	117	112	112	15,000	224
2011-12-21	115	117	115	116	15,000	232
2011-12-20	114	114	114	114	1,000	228
2011-12-19	112	112	112	112	1,000	224
2011-12-16	112	112	112	112	2,000	224
2011-12-15	114	114	112	113	9,000	226
2011-12-14	116	116	116	116	1,000	232
2011-12-13	120	120	117	117	4,000	234
2011-12-12	120	123	120	121	23,000	242
2011-12-09	111	120	111	120	31,000	240
2011-12-08	111	115	111	114	26,000	228
2011-12-07	114	114	110	110	13,000	220
2011-12-06	116	116	110	111	22,000	222
2011-12-05	109	117	109	117	15,000	234
2011-12-02	113	114	113	114	7,000	228
2011-12-01	109	109	105	106	8,000	212
2011-11-30	106	107	106	107	5,000	214
2011-11-29	105	105	105	105	10,000	210
2011-11-28	105	105	103	105	7,000	210
2011-11-25	107	112	107	110	18,000	220
2011-11-24	102	103	102	102	5,000	204
2011-11-22	101	101	100	100	8,000	200
2011-11-21	100	100	99	99	2,000	198
2011-11-18	104	104	103	103	4,000	206
2011-11-17	103	103	103	103	1,000	206
2011-11-16	105	105	105	105	4,000	210
2011-11-15	106	106	106	106	3,000	212
2011-11-14	106	106	106	106	1,000	212
2011-11-11	103	103	103	103	4,000	206
2011-11-10	103	103	103	103	1,000	206
2011-11-09	104	106	104	106	2,000	212
2011-11-08	107	107	99	106	25,000	212
2011-11-04	108	108	108	108	1,000	216
2011-10-31	109	109	109	109	3,000	218
2011-10-28	105	109	105	109	4,000	218
2011-10-27	102	104	102	104	3,000	208
2011-10-25	107	107	107	107	10,000	214
2011-10-24	114	114	103	106	14,000	212
2011-10-18	110	111	110	111	24,000	222
2011-10-17	113	113	113	113	4,000	226
2011-10-14	116	116	115	115	4,000	230
2011-10-13	116	116	116	116	2,000	232
2011-10-12	116	116	115	115	3,000	230
2011-10-11	119	119	117	117	7,000	234
2011-10-07	119	119	119	119	5,000	238
2011-10-06	118	118	118	118	4,000	236
2011-10-04	123	124	123	124	2,000	248
2011-10-03	123	123	123	123	1,000	246
2011-09-28	128	128	128	128	3,000	256
2011-09-27	123	128	123	128	2,000	256
2011-09-22	128	128	128	128	8,000	256
2011-09-21	127	128	127	128	3,000	256
2011-09-16	122	122	122	122	7,000	244
2011-09-15	122	122	122	122	3,000	244
2011-09-08	121	121	121	121	1,000	242
2011-09-07	127	127	125	125	2,000	250
2011-09-06	127	127	127	127	1,000	254
2011-09-02	134	134	134	134	1,000	268
2011-09-01	133	134	133	134	2,000	268
2011-08-26	128	128	121	125	8,000	250
2011-08-25	130	130	125	125	13,000	250
2011-08-24	121	124	121	124	7,000	248
2011-08-23	121	121	121	121	1,000	242
2011-08-22	120	121	116	116	11,000	232
2011-08-18	125	125	125	125	1,000	250
2011-08-15	127	127	127	127	1,000	254
2011-08-12	118	132	118	132	4,000	264
2011-08-09	116	122	116	122	4,000	244
2011-08-08	126	131	126	131	5,000	262
2011-08-05	123	125	123	125	4,000	250
2011-08-04	133	133	133	133	2,000	266
2011-08-03	139	139	127	135	16,000	270
2011-08-02	143	143	140	140	9,000	280
2011-08-01	145	145	143	143	8,000	286
2011-07-29	150	150	148	148	7,000	296
2011-07-26	150	151	150	151	3,000	302
2011-07-25	151	151	150	151	21,000	302
2011-07-22	151	152	151	152	4,000	304
2011-07-21	150	150	150	150	1,000	300
2011-07-20	150	153	150	152	3,000	304
2011-07-19	152	152	150	151	12,000	302
2011-07-15	152	152	152	152	1,000	304
2011-07-13	151	151	151	151	1,000	302
2011-07-12	152	152	152	152	2,000	304
2011-07-08	154	154	152	152	10,000	304
2011-07-07	150	152	150	152	3,000	304
2011-07-06	152	152	152	152	6,000	304
2011-07-04	153	153	149	152	12,000	304
2011-07-01	153	153	152	152	9,000	304
2011-06-30	155	156	151	155	17,000	310
2011-06-29	151	151	151	151	2,000	302
2011-06-28	152	152	150	150	4,000	300
2011-06-27	154	154	154	154	2,000	308
2011-06-24	158	158	149	152	19,000	304
2011-06-23	158	160	158	160	4,000	320
2011-06-22	155	158	155	158	4,000	316
2011-06-21	155	159	155	159	4,000	318
2011-06-20	157	157	157	157	9,000	314
2011-06-17	163	163	157	157	7,000	314
2011-06-16	155	163	155	163	20,000	326
2011-06-15	157	157	157	157	1,000	314
2011-06-14	159	159	152	152	7,000	304
2011-06-13	157	160	157	159	13,000	318
2011-06-10	155	162	155	158	10,000	316
2011-06-09	153	153	153	153	1,000	306
2011-06-03	152	153	152	153	2,000	306
2011-06-02	156	156	152	154	7,000	308
2011-06-01	157	157	157	157	1,000	314
2011-05-31	156	159	156	156	10,000	312
2011-05-30	157	157	155	157	10,000	314
2011-05-27	152	152	152	152	2,000	304
2011-05-26	152	152	152	152	1,000	304
2011-05-25	158	159	147	152	31,000	304
2011-05-24	149	153	147	151	33,000	302
2011-05-23	140	150	140	149	20,000	298
2011-05-20	140	140	140	140	2,000	280
2011-05-19	139	139	139	139	8,000	278
2011-05-18	141	142	141	142	2,000	284
2011-05-16	140	146	136	139	10,000	278
2011-05-13	145	150	145	150	7,000	300
2011-05-12	150	150	149	150	6,000	300
2011-05-11	154	154	149	151	26,000	302
2011-05-10	160	160	156	159	4,000	318
2011-05-09	159	160	156	156	11,000	312
2011-05-06	154	154	154	154	13,000	308
2011-05-02	154	154	154	154	3,000	308
2011-04-28	155	155	153	153	12,000	306
2011-04-27	154	154	154	154	4,000	308
2011-04-26	161	161	154	154	7,000	308
2011-04-25	165	165	160	165	17,000	330
2011-04-22	165	167	160	167	15,000	334
2011-04-21	162	165	162	164	35,000	328
2011-04-20	165	165	160	162	8,000	324
2011-04-19	168	170	160	165	75,000	330
2011-04-18	152	177	151	175	194,000	350
2011-04-15	140	140	140	140	2,000	280
2011-04-14	133	142	131	142	15,000	284
2011-04-13	129	129	129	129	4,000	258
2011-04-11	136	136	136	136	2,000	272
2011-04-08	126	126	126	126	1,000	252
2011-04-07	131	131	131	131	1,000	262
2011-04-06	133	133	133	133	2,000	266
2011-04-05	137	137	137	137	4,000	274
2011-04-04	138	138	136	136	3,000	272
2011-04-01	139	139	138	139	6,000	278
2011-03-31	139	139	137	139	7,000	278
2011-03-30	150	150	141	141	15,000	282
2011-03-29	158	158	148	148	21,000	296
2011-03-28	150	150	145	150	26,000	300
2011-03-25	157	160	152	152	58,000	304
2011-03-24	143	155	143	150	25,000	300
2011-03-23	120	143	120	135	53,000	270
2011-03-22	108	116	103	116	6,000	232
2011-03-18	103	103	103	103	5,000	206
2011-03-17	103	104	95	100	15,000	200
2011-03-16	90	90	81	90	8,000	180
2011-03-15	118	118	71	75	29,000	150
2011-03-14	101	101	98	98	24,000	196
2011-03-11	103	103	103	103	2,000	206
2011-03-09	103	103	103	103	1,000	206
2011-03-08	104	104	104	104	1,000	208
2011-03-07	104	104	103	103	4,000	206
2011-03-04	106	106	106	106	1,000	212
2011-03-01	104	104	103	103	2,000	206
2011-02-28	102	104	102	104	5,000	208
2011-02-25	107	107	104	104	11,000	208
2011-02-24	107	107	106	107	12,000	214
2011-02-23	106	106	106	106	7,000	212
2011-02-22	106	107	106	107	8,000	214
2011-02-21	106	106	106	106	1,000	212
2011-02-18	105	105	105	105	6,000	210
2011-02-17	102	104	101	104	11,000	208
2011-02-16	102	103	102	103	6,000	206
2011-02-15	102	102	101	101	14,000	202
2011-02-14	104	104	101	102	10,000	204
2011-02-10	102	102	102	102	1,000	204
2011-02-08	104	104	104	104	6,000	208
2011-02-07	104	106	104	106	6,000	212
2011-02-04	105	105	104	104	3,000	208
2011-02-03	103	103	103	103	3,000	206
2011-02-02	103	104	103	103	4,000	206
2011-02-01	104	104	102	102	3,000	204
2011-01-31	105	105	105	105	4,000	210
2011-01-26	107	107	107	107	1,000	214
2011-01-25	109	109	107	107	13,000	214
2011-01-24	106	106	104	106	6,000	212
2011-01-21	107	107	106	106	3,000	212
2011-01-20	107	107	107	107	1,000	214
2011-01-19	107	108	107	108	3,000	216
2011-01-18	104	104	104	104	9,000	208
2011-01-17	106	106	106	106	1,000	212
2011-01-14	106	106	106	106	1,000	212
2011-01-13	104	106	104	106	3,000	212
2011-01-12	103	103	102	103	5,000	206
2011-01-11	103	103	102	102	2,000	204
2011-01-07	102	103	102	102	6,000	204
2011-01-06	101	105	101	105	5,000	210
2011-01-05	103	103	101	101	5,000	202
2011-01-04	102	103	102	103	3,000	206

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 [2011年度]

5237 (株)ノザワの時系列データ [2011年度]