5237 (株)ノザワの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	180	180	174	175	14,000	350
2012-12-27	178	186	177	177	39,000	354
2012-12-26	177	178	169	173	30,000	346
2012-12-25	164	177	164	176	61,000	352
2012-12-21	158	160	156	159	21,000	318
2012-12-20	150	157	150	155	27,000	310
2012-12-19	146	157	146	149	25,000	298
2012-12-18	145	145	144	145	9,000	290
2012-12-17	148	148	146	146	12,000	292
2012-12-14	143	145	143	145	11,000	290
2012-12-13	142	143	142	143	3,000	286
2012-12-12	142	142	141	141	7,000	282
2012-12-11	138	139	138	139	5,000	278
2012-12-10	140	141	138	138	16,000	276
2012-12-07	138	140	138	138	5,000	276
2012-12-06	138	140	138	140	10,000	280
2012-12-05	136	137	135	137	5,000	274
2012-12-04	134	137	134	137	2,000	274
2012-12-03	131	137	131	134	6,000	268
2012-11-30	133	133	131	131	2,000	262
2012-11-29	133	133	132	132	3,000	264
2012-11-28	134	134	134	134	1,000	268
2012-11-27	134	137	134	137	5,000	274
2012-11-26	137	137	137	137	4,000	274
2012-11-22	140	142	134	137	22,000	274
2012-11-21	135	140	135	140	14,000	280
2012-11-20	132	134	132	134	14,000	268
2012-11-19	129	132	129	132	7,000	264
2012-11-16	125	126	125	125	5,000	250
2012-11-15	123	123	123	123	4,000	246
2012-11-14	118	122	118	122	5,000	244
2012-11-13	120	120	119	119	2,000	238
2012-11-12	122	122	122	122	3,000	244
2012-11-09	120	120	116	120	9,000	240
2012-11-08	121	121	121	121	2,000	242
2012-11-07	123	123	123	123	1,000	246
2012-11-06	122	122	122	122	3,000	244
2012-11-02	124	125	124	125	6,000	250
2012-11-01	129	129	128	128	4,000	256
2012-10-30	135	135	131	132	6,000	264
2012-10-29	133	137	131	134	21,000	268
2012-10-26	120	130	120	123	28,000	246
2012-10-25	117	117	117	117	14,000	234
2012-10-24	116	116	116	116	3,000	232
2012-10-23	114	116	114	116	2,000	232
2012-10-22	114	114	114	114	1,000	228
2012-10-19	113	115	113	114	3,000	228
2012-10-18	113	116	113	116	7,000	232
2012-10-17	113	113	113	113	22,000	226
2012-10-12	113	113	113	113	2,000	226
2012-10-11	116	116	116	116	6,000	232
2012-10-10	117	117	117	117	1,000	234
2012-10-05	114	119	114	114	10,000	228
2012-10-04	110	110	109	109	4,000	218
2012-10-01	112	112	112	112	1,000	224
2012-09-28	114	114	112	112	5,000	224
2012-09-27	114	114	114	114	3,000	228
2012-09-26	108	110	108	110	3,000	220
2012-09-25	113	113	113	113	11,000	226
2012-09-24	108	109	108	109	6,000	218
2012-09-21	109	109	109	109	4,000	218
2012-09-19	112	112	109	109	5,000	218
2012-09-18	110	110	110	110	2,000	220
2012-09-14	103	104	103	104	11,000	208
2012-09-11	102	103	102	103	2,000	206
2012-09-10	103	103	103	103	3,000	206
2012-09-07	105	105	105	105	16,000	210
2012-09-06	102	102	102	102	1,000	204
2012-09-05	105	105	104	104	11,000	208
2012-09-03	110	110	110	110	2,000	220
2012-08-31	110	110	110	110	5,000	220
2012-08-30	109	109	109	109	3,000	218
2012-08-29	110	110	110	110	1,000	220
2012-08-28	112	112	111	111	2,000	222
2012-08-27	113	113	113	113	3,000	226
2012-08-24	114	114	112	113	14,000	226
2012-08-23	110	113	110	113	11,000	226
2012-08-22	111	111	110	110	6,000	220
2012-08-21	112	112	112	112	2,000	224
2012-08-20	113	113	112	112	7,000	224
2012-08-17	111	112	111	111	12,000	222
2012-08-16	111	116	109	116	7,000	232
2012-08-15	115	115	115	115	1,000	230
2012-08-14	115	115	115	115	2,000	230
2012-08-13	113	113	113	113	1,000	226
2012-08-10	113	113	112	112	4,000	224
2012-08-08	108	108	108	108	1,000	216
2012-08-07	107	107	107	107	18,000	214
2012-08-06	102	107	102	107	8,000	214
2012-08-03	107	108	107	108	4,000	216
2012-08-02	110	112	110	112	6,000	224
2012-08-01	111	111	111	111	1,000	222
2012-07-30	112	112	112	112	1,000	224
2012-07-27	113	113	113	113	2,000	226
2012-07-26	110	110	110	110	1,000	220
2012-07-25	115	115	110	110	21,000	220
2012-07-24	116	118	114	118	8,000	236
2012-07-20	116	116	116	116	2,000	232
2012-07-18	111	113	111	112	12,000	224
2012-07-17	116	116	116	116	1,000	232
2012-07-13	117	117	117	117	1,000	234
2012-07-12	120	120	117	117	4,000	234
2012-07-11	126	126	118	118	2,000	236
2012-07-10	128	128	127	127	9,000	254
2012-07-05	123	123	123	123	5,000	246
2012-07-03	125	125	125	125	5,000	250
2012-07-02	122	122	122	122	1,000	244
2012-06-29	121	121	118	118	13,000	236
2012-06-28	116	117	116	116	10,000	232
2012-06-26	120	120	117	117	5,000	234
2012-06-25	121	121	120	120	13,000	240
2012-06-22	121	121	113	121	15,000	242
2012-06-21	120	120	120	120	1,000	240
2012-06-20	116	116	116	116	1,000	232
2012-06-19	117	117	117	117	2,000	234
2012-06-18	117	120	117	117	6,000	234
2012-06-15	113	115	113	115	15,000	230
2012-06-12	119	119	119	119	1,000	238
2012-06-07	119	119	119	119	1,000	238
2012-06-04	110	110	110	110	5,000	220
2012-05-31	110	110	110	110	2,000	220
2012-05-25	126	126	111	115	13,000	230
2012-05-24	117	120	117	120	3,000	240
2012-05-23	116	116	116	116	1,000	232
2012-05-22	114	114	114	114	1,000	228
2012-05-18	112	112	112	112	1,000	224
2012-05-16	110	116	110	116	4,000	232
2012-05-15	121	121	110	110	5,000	220
2012-05-14	121	121	121	121	4,000	242
2012-05-11	120	125	117	121	22,000	242
2012-05-10	115	124	115	124	6,000	248
2012-05-09	127	127	122	122	10,000	244
2012-05-07	133	133	129	129	2,000	258
2012-05-02	135	139	135	139	2,000	278
2012-04-27	131	131	131	131	1,000	262
2012-04-25	136	136	131	135	10,000	270
2012-04-24	133	137	133	137	4,000	274
2012-04-23	132	133	127	133	9,000	266
2012-04-20	126	135	126	135	10,000	270
2012-04-19	126	126	126	126	5,000	252
2012-04-18	127	131	127	130	4,000	260
2012-04-17	133	133	131	131	21,000	262
2012-04-16	130	130	130	130	1,000	260
2012-04-13	133	133	133	133	1,000	266
2012-04-12	130	130	130	130	4,000	260
2012-04-11	126	127	126	127	5,000	254
2012-04-10	126	131	126	131	5,000	262
2012-04-09	131	131	128	131	3,000	262
2012-04-05	132	135	132	132	9,000	264
2012-04-04	134	137	134	137	3,000	274
2012-04-03	134	134	134	134	6,000	268
2012-04-02	140	142	139	139	7,000	278
2012-03-29	138	142	138	142	2,000	284
2012-03-27	138	138	138	138	1,000	276
2012-03-26	140	140	139	139	10,000	278
2012-03-23	141	141	141	141	14,000	282
2012-03-22	142	142	139	140	6,000	280
2012-03-21	143	143	141	141	10,000	282
2012-03-19	141	141	141	141	2,000	282
2012-03-16	143	143	140	141	7,000	282
2012-03-15	143	143	141	142	9,000	284
2012-03-14	141	143	141	143	17,000	286
2012-03-13	139	139	139	139	10,000	278
2012-03-12	137	139	135	138	6,000	276
2012-03-09	136	136	135	135	9,000	270
2012-03-08	139	139	136	136	5,000	272
2012-03-07	134	135	134	135	19,000	270
2012-03-06	135	140	135	140	9,000	280
2012-03-05	137	137	135	135	14,000	270
2012-03-02	138	140	138	140	2,000	280
2012-03-01	138	138	138	138	4,000	276
2012-02-29	140	140	140	140	1,000	280
2012-02-28	140	140	137	140	17,000	280
2012-02-27	135	142	135	137	14,000	274
2012-02-24	140	143	138	143	22,000	286
2012-02-23	143	144	139	139	23,000	278
2012-02-22	135	145	135	143	48,000	286
2012-02-21	139	139	137	137	6,000	274
2012-02-20	136	139	136	139	11,000	278
2012-02-17	134	136	134	136	6,000	272
2012-02-16	134	137	134	137	6,000	274
2012-02-15	134	134	134	134	1,000	268
2012-02-14	134	134	134	134	9,000	268
2012-02-13	133	137	133	137	4,000	274
2012-02-10	137	137	134	134	8,000	268
2012-02-08	133	136	133	136	6,000	272
2012-02-07	135	135	134	135	20,000	270
2012-02-06	131	136	130	132	65,000	264
2012-02-03	139	139	136	139	7,000	278
2012-02-02	140	140	138	140	5,000	280
2012-02-01	139	140	139	140	9,000	280
2012-01-31	138	138	138	138	5,000	276
2012-01-30	139	139	134	136	8,000	272
2012-01-27	138	142	138	142	4,000	284
2012-01-26	142	145	139	142	10,000	284
2012-01-25	143	147	143	143	25,000	286
2012-01-24	128	145	128	140	87,000	280
2012-01-23	134	135	129	129	19,000	258
2012-01-20	133	134	129	132	51,000	264
2012-01-19	130	132	130	132	13,000	264
2012-01-18	126	129	126	128	15,000	256
2012-01-17	127	129	125	125	9,000	250
2012-01-16	125	126	125	126	17,000	252
2012-01-13	118	123	118	123	8,000	246
2012-01-12	122	122	118	118	2,000	236
2012-01-11	123	125	121	121	16,000	242
2012-01-10	116	120	116	120	5,000	240
2012-01-06	113	116	113	116	2,000	232
2012-01-05	116	116	116	116	5,000	232

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5237 (株)ノザワ の時系列データ [2012年度]

5237 (株)ノザワの時系列データ [2012年度]