5079 (株)ノバックの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,397	2,415	2,353	2,400	4,200	2,400
2022-12-29	2,351	2,393	2,335	2,390	4,000	2,390
2022-12-28	2,370	2,376	2,333	2,350	18,500	2,350
2022-12-27	2,390	2,408	2,355	2,370	10,300	2,370
2022-12-26	2,391	2,412	2,386	2,389	12,100	2,389
2022-12-23	2,407	2,407	2,385	2,386	3,800	2,386
2022-12-22	2,391	2,406	2,370	2,394	4,500	2,394
2022-12-21	2,397	2,424	2,375	2,386	13,800	2,386
2022-12-20	2,419	2,450	2,400	2,400	10,200	2,400
2022-12-19	2,439	2,439	2,405	2,410	6,100	2,410
2022-12-16	2,450	2,450	2,400	2,435	11,200	2,435
2022-12-15	2,442	2,482	2,442	2,461	7,800	2,461
2022-12-14	2,435	2,459	2,431	2,442	3,400	2,442
2022-12-13	2,422	2,434	2,420	2,431	3,500	2,431
2022-12-12	2,425	2,438	2,420	2,420	7,800	2,420
2022-12-09	2,420	2,425	2,410	2,420	3,700	2,420
2022-12-08	2,425	2,425	2,400	2,410	2,800	2,410
2022-12-07	2,406	2,433	2,401	2,405	3,000	2,405
2022-12-06	2,402	2,435	2,402	2,406	3,900	2,406
2022-12-05	2,413	2,437	2,413	2,416	2,700	2,416
2022-12-02	2,432	2,435	2,421	2,430	4,100	2,430
2022-12-01	2,439	2,439	2,413	2,430	5,500	2,430
2022-11-30	2,465	2,465	2,401	2,431	5,000	2,431
2022-11-29	2,465	2,465	2,441	2,452	8,000	2,452
2022-11-28	2,462	2,479	2,458	2,459	5,500	2,459
2022-11-25	2,482	2,482	2,458	2,458	3,200	2,458
2022-11-24	2,470	2,495	2,470	2,483	4,300	2,483
2022-11-22	2,463	2,480	2,463	2,470	8,600	2,470
2022-11-21	2,428	2,494	2,416	2,474	9,500	2,474
2022-11-18	2,363	2,417	2,352	2,417	6,000	2,417
2022-11-17	2,346	2,369	2,340	2,367	5,500	2,367
2022-11-16	2,351	2,362	2,347	2,347	4,700	2,347
2022-11-15	2,372	2,372	2,350	2,368	4,500	2,368
2022-11-14	2,359	2,374	2,357	2,362	2,300	2,362
2022-11-11	2,389	2,389	2,346	2,346	6,700	2,346
2022-11-10	2,344	2,370	2,340	2,369	3,800	2,369
2022-11-09	2,352	2,360	2,337	2,337	5,200	2,337
2022-11-08	2,340	2,353	2,330	2,352	6,600	2,352
2022-11-07	2,350	2,352	2,338	2,341	7,500	2,341
2022-11-04	2,360	2,386	2,351	2,360	6,100	2,360
2022-11-02	2,400	2,400	2,350	2,360	15,200	2,360
2022-11-01	2,412	2,438	2,387	2,402	6,800	2,402
2022-10-31	2,491	2,491	2,400	2,411	13,400	2,411
2022-10-28	2,529	2,564	2,481	2,491	20,900	2,491
2022-10-27	2,642	2,642	2,612	2,639	29,100	2,639
2022-10-26	2,643	2,650	2,599	2,602	23,300	2,602
2022-10-25	2,554	2,647	2,554	2,585	36,500	2,585
2022-10-24	2,556	2,557	2,508	2,530	17,900	2,530
2022-10-21	2,476	2,528	2,476	2,503	10,900	2,503
2022-10-20	2,481	2,499	2,472	2,498	6,400	2,498
2022-10-19	2,467	2,500	2,445	2,498	11,000	2,498
2022-10-18	2,478	2,478	2,445	2,460	11,900	2,460
2022-10-17	2,460	2,475	2,455	2,461	9,200	2,461
2022-10-14	2,442	2,463	2,421	2,460	10,000	2,460
2022-10-13	2,477	2,479	2,431	2,431	12,800	2,431
2022-10-12	2,473	2,483	2,454	2,477	4,000	2,477
2022-10-11	2,485	2,558	2,458	2,458	16,000	2,458
2022-10-07	2,433	2,491	2,431	2,485	14,500	2,485
2022-10-06	2,380	2,435	2,378	2,420	13,300	2,420
2022-10-05	2,355	2,388	2,332	2,381	2,600	2,381
2022-10-04	2,350	2,396	2,350	2,352	10,000	2,352
2022-10-03	2,340	2,350	2,320	2,340	6,900	2,340
2022-09-30	2,345	2,345	2,322	2,342	3,500	2,342
2022-09-29	2,348	2,348	2,306	2,347	7,100	2,347
2022-09-28	2,320	2,320	2,269	2,310	6,700	2,310
2022-09-27	2,337	2,355	2,325	2,339	8,200	2,339
2022-09-26	2,352	2,360	2,338	2,346	14,800	2,346
2022-09-22	2,350	2,384	2,348	2,352	7,000	2,352
2022-09-21	2,353	2,400	2,351	2,356	7,700	2,356
2022-09-20	2,378	2,380	2,354	2,358	5,700	2,358
2022-09-16	2,397	2,397	2,351	2,377	7,800	2,377
2022-09-15	2,428	2,432	2,380	2,395	8,500	2,395
2022-09-14	2,385	2,400	2,353	2,400	4,400	2,400
2022-09-13	2,388	2,416	2,379	2,391	4,500	2,391
2022-09-12	2,400	2,430	2,366	2,375	7,300	2,375
2022-09-09	2,343	2,410	2,339	2,400	5,000	2,400
2022-09-08	2,344	2,396	2,325	2,334	6,800	2,334
2022-09-07	2,357	2,364	2,332	2,334	2,600	2,334
2022-09-06	2,355	2,370	2,354	2,357	2,700	2,357
2022-09-05	2,362	2,410	2,353	2,354	3,700	2,354
2022-09-02	2,420	2,420	2,347	2,354	9,800	2,354
2022-09-01	2,415	2,458	2,410	2,420	6,900	2,420
2022-08-31	2,373	2,420	2,373	2,410	11,300	2,410
2022-08-30	2,355	2,379	2,355	2,373	3,300	2,373
2022-08-29	2,335	2,355	2,335	2,353	8,700	2,353
2022-08-26	2,321	2,340	2,321	2,335	7,700	2,335
2022-08-25	2,324	2,327	2,306	2,321	3,200	2,321
2022-08-24	2,310	2,328	2,304	2,317	3,000	2,317
2022-08-23	2,331	2,331	2,310	2,310	3,800	2,310
2022-08-22	2,301	2,345	2,300	2,331	5,100	2,331
2022-08-19	2,313	2,321	2,292	2,320	5,100	2,320
2022-08-18	2,321	2,323	2,301	2,310	3,600	2,310
2022-08-17	2,315	2,328	2,305	2,321	5,200	2,321
2022-08-16	2,307	2,307	2,280	2,306	6,700	2,306
2022-08-15	2,260	2,310	2,260	2,310	10,400	2,310
2022-08-12	2,250	2,260	2,246	2,249	3,100	2,249
2022-08-10	2,235	2,261	2,235	2,238	2,700	2,238
2022-08-09	2,270	2,280	2,233	2,241	10,600	2,241
2022-08-08	2,259	2,306	2,252	2,281	7,300	2,281
2022-08-05	2,290	2,290	2,240	2,262	15,100	2,262
2022-08-04	2,304	2,307	2,294	2,294	5,000	2,294
2022-08-03	2,305	2,307	2,299	2,304	2,500	2,304
2022-08-02	2,317	2,317	2,301	2,303	4,800	2,303
2022-08-01	2,316	2,317	2,304	2,317	3,500	2,317
2022-07-29	2,316	2,330	2,302	2,303	6,000	2,303
2022-07-28	2,316	2,316	2,300	2,302	8,100	2,302
2022-07-27	2,312	2,319	2,311	2,312	6,000	2,312
2022-07-26	2,299	2,327	2,299	2,311	3,900	2,311
2022-07-25	2,330	2,330	2,290	2,294	7,400	2,294
2022-07-22	2,348	2,359	2,325	2,333	7,100	2,333
2022-07-21	2,298	2,364	2,298	2,364	10,200	2,364
2022-07-20	2,274	2,310	2,250	2,288	26,500	2,288
2022-07-19	2,251	2,265	2,250	2,263	14,200	2,263
2022-07-15	2,215	2,232	2,200	2,231	5,800	2,231
2022-07-14	2,215	2,220	2,176	2,216	7,100	2,216
2022-07-13	2,162	2,218	2,162	2,210	18,900	2,210
2022-07-12	2,150	2,160	2,131	2,158	5,300	2,158
2022-07-11	2,164	2,164	2,140	2,150	4,100	2,150
2022-07-08	2,159	2,164	2,130	2,138	11,500	2,138
2022-07-07	2,159	2,161	2,132	2,154	9,300	2,154
2022-07-06	2,180	2,200	2,140	2,158	11,700	2,158
2022-07-05	2,199	2,201	2,175	2,180	10,700	2,180
2022-07-04	2,230	2,230	2,172	2,200	7,700	2,200
2022-07-01	2,188	2,199	2,149	2,186	16,300	2,186
2022-06-30	2,185	2,210	2,152	2,190	14,500	2,190
2022-06-29	2,130	2,180	2,130	2,180	17,000	2,180
2022-06-28	2,126	2,150	2,118	2,134	10,200	2,134
2022-06-27	2,130	2,150	2,120	2,126	17,200	2,126
2022-06-24	2,122	2,122	2,097	2,097	11,400	2,097
2022-06-23	2,100	2,103	2,080	2,081	10,500	2,081
2022-06-22	2,130	2,130	2,093	2,098	11,400	2,098
2022-06-21	2,115	2,150	2,110	2,114	21,600	2,114
2022-06-20	2,137	2,147	2,075	2,086	24,000	2,086
2022-06-17	2,050	2,092	2,030	2,092	13,400	2,092
2022-06-16	2,115	2,140	2,070	2,074	26,800	2,074
2022-06-15	2,150	2,160	2,104	2,107	34,400	2,107
2022-06-14	2,040	2,102	2,024	2,100	14,100	2,100
2022-06-13	2,063	2,079	2,037	2,063	4,600	2,063
2022-06-10	2,048	2,100	2,048	2,064	8,400	2,064
2022-06-09	2,062	2,062	2,050	2,051	4,700	2,051
2022-06-08	2,083	2,083	2,044	2,069	4,100	2,069
2022-06-07	2,040	2,060	2,040	2,047	1,700	2,047
2022-06-06	2,047	2,047	2,020	2,033	2,900	2,033
2022-06-03	2,060	2,060	2,010	2,037	12,800	2,037
2022-06-02	2,055	2,075	2,044	2,067	5,600	2,067
2022-06-01	2,024	2,083	2,019	2,083	9,200	2,083
2022-05-31	2,019	2,029	2,010	2,025	4,200	2,025
2022-05-30	2,032	2,039	2,016	2,036	1,800	2,036
2022-05-27	2,037	2,074	1,969	2,030	9,900	2,030
2022-05-26	1,970	2,034	1,960	2,003	8,100	2,003
2022-05-25	1,974	1,980	1,950	1,971	4,300	1,971
2022-05-24	1,981	2,003	1,945	1,970	24,200	1,970
2022-05-23	2,009	2,037	1,981	1,983	30,300	1,983
2022-05-20	2,020	2,042	2,007	2,018	9,100	2,018
2022-05-19	2,050	2,050	2,011	2,015	9,600	2,015
2022-05-18	2,045	2,100	2,041	2,057	10,400	2,057
2022-05-17	2,086	2,086	2,035	2,059	9,300	2,059
2022-05-16	2,065	2,097	2,040	2,065	6,500	2,065
2022-05-13	2,069	2,100	2,061	2,061	23,300	2,061
2022-05-12	2,120	2,120	2,063	2,082	10,200	2,082
2022-05-11	2,111	2,150	2,111	2,133	4,800	2,133
2022-05-10	2,154	2,154	2,105	2,140	9,500	2,140
2022-05-09	2,200	2,232	2,155	2,169	38,100	2,169
2022-05-06	2,310	2,317	2,231	2,305	11,200	2,305
2022-05-02	2,465	2,465	2,342	2,342	11,700	2,342
2022-04-28	2,436	2,491	2,415	2,415	16,000	2,415
2022-04-27	2,427	2,499	2,427	2,438	19,000	2,438
2022-04-26	2,726	2,726	2,625	2,627	33,800	2,627
2022-04-25	2,700	2,743	2,656	2,702	16,200	2,702
2022-04-22	2,730	2,740	2,702	2,702	17,400	2,702
2022-04-21	2,758	2,765	2,725	2,734	8,100	2,734
2022-04-20	2,755	2,759	2,730	2,739	6,900	2,739
2022-04-19	2,769	2,774	2,747	2,752	9,500	2,752
2022-04-18	2,813	2,827	2,753	2,780	9,600	2,780
2022-04-15	2,758	2,834	2,720	2,763	26,800	2,763
2022-04-14	2,754	2,777	2,752	2,756	6,000	2,756
2022-04-13	2,747	2,778	2,745	2,778	5,800	2,778
2022-04-12	2,741	2,776	2,730	2,768	9,400	2,768
2022-04-11	2,758	2,786	2,749	2,752	12,700	2,752
2022-04-08	2,805	2,818	2,773	2,773	22,800	2,773
2022-04-07	2,731	2,805	2,712	2,800	27,000	2,800
2022-04-06	2,744	2,882	2,731	2,820	46,400	2,820
2022-04-05	2,730	2,749	2,700	2,739	31,200	2,739
2022-04-04	2,830	2,830	2,670	2,741	61,300	2,741
2022-04-01	2,551	2,897	2,541	2,830	254,100	2,830
2022-03-31	2,630	2,680	2,450	2,511	259,600	2,511
2022-03-30	-	-	-	-	-	-
2022-03-29	-	-	-	-	-	-
2022-03-28	-	-	-	-	-	-
2022-03-25	-	-	-	-	-	-
2022-03-24	-	-	-	-	-	-
2022-03-23	-	-	-	-	-	-
2022-03-22	-	-	-	-	-	-
2022-03-18	-	-	-	-	-	-
2022-03-17	-	-	-	-	-	-
2022-03-16	-	-	-	-	-	-
2022-03-15	-	-	-	-	-	-
2022-03-14	-	-	-	-	-	-
2022-03-11	-	-	-	-	-	-
2022-03-10	-	-	-	-	-	-
2022-03-09	-	-	-	-	-	-
2022-03-08	-	-	-	-	-	-
2022-03-07	-	-	-	-	-	-
2022-03-04	-	-	-	-	-	-
2022-03-03	-	-	-	-	-	-
2022-03-02	-	-	-	-	-	-
2022-03-01	-	-	-	-	-	-
2022-02-28	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

5079 (株)ノバック の時系列データ [2022年度]

5079 (株)ノバックの時系列データ [2022年度]