5237 (株)ノザワ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 865 | 865 | 855 | 855 | 3,400 | 855 |
| 2024-11-20 | 859 | 864 | 859 | 859 | 1,600 | 859 |
| 2024-11-19 | 856 | 859 | 851 | 859 | 1,400 | 859 |
| 2024-11-18 | 855 | 856 | 843 | 854 | 2,300 | 854 |
| 2024-11-15 | 878 | 878 | 855 | 862 | 11,400 | 862 |
| 2024-11-14 | 849 | 859 | 840 | 858 | 3,500 | 858 |
| 2024-11-13 | 842 | 855 | 842 | 853 | 1,200 | 853 |
| 2024-11-12 | 833 | 850 | 833 | 843 | 1,600 | 843 |
| 2024-11-11 | 823 | 829 | 821 | 829 | 900 | 829 |
| 2024-11-08 | 815 | 826 | 814 | 821 | 1,600 | 821 |
| 2024-11-07 | 820 | 820 | 813 | 813 | 1,100 | 813 |
| 2024-11-06 | 837 | 837 | 822 | 822 | 800 | 822 |
| 2024-11-05 | 845 | 845 | 815 | 822 | 8,400 | 822 |
| 2024-11-01 | 814 | 825 | 810 | 825 | 2,800 | 825 |
| 2024-10-31 | 827 | 831 | 816 | 819 | 1,700 | 819 |
| 2024-10-30 | - | - | - | 835 | - | 835 |
| 2024-10-29 | 830 | 835 | 828 | 835 | 900 | 835 |
| 2024-10-28 | 816 | 836 | 816 | 824 | 1,200 | 824 |
| 2024-10-25 | 830 | 830 | 812 | 816 | 3,000 | 816 |
| 2024-10-24 | 820 | 824 | 812 | 824 | 1,500 | 824 |
| 2024-10-23 | 839 | 839 | 821 | 821 | 3,700 | 821 |
| 2024-10-22 | 845 | 848 | 838 | 840 | 2,600 | 840 |
| 2024-10-21 | 840 | 841 | 839 | 839 | 1,100 | 839 |
| 2024-10-18 | 846 | 846 | 838 | 838 | 500 | 838 |
| 2024-10-17 | 840 | 846 | 839 | 846 | 800 | 846 |
| 2024-10-16 | 858 | 858 | 836 | 840 | 6,100 | 840 |
| 2024-10-15 | 865 | 866 | 857 | 863 | 12,000 | 863 |
| 2024-10-11 | 835 | 856 | 835 | 856 | 5,000 | 856 |
| 2024-10-10 | 837 | 837 | 833 | 835 | 1,200 | 835 |
| 2024-10-09 | 836 | 846 | 836 | 837 | 3,000 | 837 |
| 2024-10-08 | 837 | 845 | 834 | 834 | 2,400 | 834 |
| 2024-10-07 | 845 | 845 | 837 | 837 | 600 | 837 |
| 2024-10-04 | 839 | 845 | 837 | 837 | 1,100 | 837 |
| 2024-10-03 | 844 | 844 | 833 | 834 | 500 | 834 |
| 2024-10-02 | 837 | 837 | 834 | 834 | 500 | 834 |
| 2024-10-01 | 832 | 847 | 829 | 847 | 3,800 | 847 |
| 2024-09-30 | 821 | 832 | 820 | 832 | 3,500 | 832 |
| 2024-09-27 | 850 | 856 | 830 | 830 | 2,400 | 830 |
| 2024-09-26 | 852 | 871 | 847 | 847 | 2,600 | 847 |
| 2024-09-25 | 860 | 860 | 848 | 851 | 3,800 | 851 |
| 2024-09-24 | 844 | 848 | 841 | 848 | 2,500 | 848 |
| 2024-09-20 | 841 | 844 | 836 | 844 | 1,600 | 844 |
| 2024-09-19 | 841 | 844 | 841 | 841 | 1,100 | 841 |
| 2024-09-18 | 857 | 857 | 841 | 841 | 4,300 | 841 |
| 2024-09-17 | 854 | 855 | 832 | 848 | 12,400 | 848 |
| 2024-09-13 | 827 | 846 | 817 | 846 | 4,100 | 846 |
| 2024-09-12 | 825 | 829 | 810 | 824 | 2,400 | 824 |
| 2024-09-11 | 811 | 817 | 805 | 810 | 6,400 | 810 |
| 2024-09-10 | 816 | 818 | 810 | 810 | 6,300 | 810 |
| 2024-09-09 | 830 | 830 | 810 | 815 | 4,100 | 815 |
| 2024-09-06 | 837 | 846 | 829 | 830 | 1,600 | 830 |
| 2024-09-05 | 826 | 848 | 825 | 835 | 900 | 835 |
| 2024-09-04 | 842 | 855 | 824 | 825 | 5,000 | 825 |
| 2024-09-03 | 851 | 862 | 847 | 851 | 2,300 | 851 |
| 2024-09-02 | 860 | 860 | 850 | 850 | 1,500 | 850 |
| 2024-08-30 | 860 | 868 | 843 | 855 | 4,300 | 855 |
| 2024-08-29 | 864 | 868 | 860 | 860 | 500 | 860 |
| 2024-08-28 | 873 | 873 | 866 | 868 | 600 | 868 |
| 2024-08-27 | 870 | 872 | 865 | 869 | 600 | 869 |
| 2024-08-26 | 870 | 870 | 870 | 870 | 1,600 | 870 |
| 2024-08-23 | 880 | 880 | 871 | 875 | 3,600 | 875 |
| 2024-08-22 | 876 | 880 | 872 | 880 | 500 | 880 |
| 2024-08-21 | 878 | 878 | 872 | 872 | 900 | 872 |
| 2024-08-20 | 884 | 884 | 873 | 884 | 600 | 884 |
| 2024-08-19 | 872 | 884 | 872 | 884 | 2,700 | 884 |
| 2024-08-16 | 885 | 885 | 853 | 872 | 4,400 | 872 |
| 2024-08-15 | 892 | 892 | 873 | 882 | 9,100 | 882 |
| 2024-08-14 | 868 | 880 | 859 | 880 | 6,300 | 880 |
| 2024-08-13 | 860 | 870 | 860 | 870 | 2,300 | 870 |
| 2024-08-09 | 833 | 850 | 833 | 849 | 3,800 | 849 |
| 2024-08-08 | 783 | 840 | 783 | 830 | 16,500 | 830 |
| 2024-08-07 | 780 | 820 | 780 | 783 | 4,500 | 783 |
| 2024-08-06 | 758 | 798 | 752 | 780 | 15,300 | 780 |
| 2024-08-05 | 820 | 828 | 769 | 788 | 10,700 | 788 |
| 2024-08-02 | 866 | 866 | 824 | 836 | 15,200 | 836 |
| 2024-08-01 | 889 | 889 | 860 | 874 | 6,500 | 874 |
| 2024-07-31 | 885 | 894 | 885 | 893 | 3,300 | 893 |
| 2024-07-30 | 895 | 898 | 895 | 898 | 1,600 | 898 |
| 2024-07-29 | 902 | 904 | 901 | 904 | 800 | 904 |
| 2024-07-26 | 898 | 901 | 897 | 900 | 1,900 | 900 |
| 2024-07-25 | 897 | 914 | 897 | 903 | 5,500 | 903 |
| 2024-07-24 | 927 | 927 | 918 | 918 | 4,800 | 918 |
| 2024-07-23 | 926 | 929 | 926 | 929 | 700 | 929 |
| 2024-07-22 | 930 | 932 | 920 | 920 | 3,800 | 920 |
| 2024-07-19 | 932 | 940 | 931 | 935 | 1,200 | 935 |
| 2024-07-18 | 935 | 935 | 932 | 932 | 1,000 | 932 |
| 2024-07-17 | 940 | 940 | 935 | 940 | 1,600 | 940 |
| 2024-07-16 | 947 | 947 | 939 | 942 | 6,600 | 942 |
| 2024-07-12 | 927 | 934 | 927 | 934 | 3,200 | 934 |
| 2024-07-11 | 928 | 930 | 923 | 927 | 1,300 | 927 |
| 2024-07-10 | 933 | 934 | 927 | 931 | 3,800 | 931 |
| 2024-07-09 | 927 | 931 | 925 | 927 | 600 | 927 |
| 2024-07-08 | 926 | 934 | 925 | 930 | 2,000 | 930 |
| 2024-07-05 | 940 | 949 | 922 | 928 | 10,800 | 928 |
| 2024-07-04 | 939 | 940 | 939 | 940 | 500 | 940 |
| 2024-07-03 | 936 | 944 | 935 | 944 | 3,000 | 944 |
| 2024-07-02 | 936 | 947 | 936 | 936 | 3,000 | 936 |
| 2024-07-01 | 963 | 963 | 943 | 949 | 3,600 | 949 |
| 2024-06-28 | 949 | 970 | 935 | 948 | 35,200 | 948 |
| 2024-06-27 | 910 | 931 | 910 | 925 | 7,000 | 925 |
| 2024-06-26 | 904 | 910 | 904 | 908 | 7,000 | 908 |
| 2024-06-25 | 907 | 908 | 901 | 905 | 4,100 | 905 |
| 2024-06-24 | 897 | 907 | 894 | 900 | 5,500 | 900 |
| 2024-06-21 | 892 | 900 | 888 | 897 | 6,200 | 897 |
| 2024-06-20 | 891 | 898 | 890 | 890 | 2,600 | 890 |
| 2024-06-19 | 896 | 904 | 890 | 890 | 2,900 | 890 |
| 2024-06-18 | 903 | 909 | 895 | 895 | 6,600 | 895 |
| 2024-06-17 | 910 | 915 | 898 | 898 | 10,100 | 898 |
| 2024-06-14 | 929 | 929 | 908 | 910 | 8,200 | 910 |
| 2024-06-13 | 912 | 944 | 897 | 929 | 8,700 | 929 |
| 2024-06-12 | 901 | 912 | 899 | 912 | 1,200 | 912 |
| 2024-06-11 | 901 | 907 | 896 | 901 | 4,300 | 901 |
| 2024-06-10 | 900 | 907 | 900 | 900 | 5,100 | 900 |
| 2024-06-07 | 910 | 910 | 893 | 900 | 8,700 | 900 |
| 2024-06-06 | 911 | 915 | 903 | 910 | 5,100 | 910 |
| 2024-06-05 | 916 | 924 | 905 | 912 | 1,500 | 912 |
| 2024-06-04 | 907 | 924 | 907 | 916 | 3,100 | 916 |
| 2024-06-03 | 910 | 916 | 909 | 910 | 3,000 | 910 |
| 2024-05-31 | 918 | 918 | 909 | 910 | 2,900 | 910 |
| 2024-05-30 | 910 | 918 | 900 | 918 | 3,000 | 918 |
| 2024-05-29 | 908 | 910 | 908 | 910 | 3,000 | 910 |
| 2024-05-28 | 901 | 909 | 901 | 909 | 4,900 | 909 |
| 2024-05-27 | 910 | 910 | 893 | 901 | 7,300 | 901 |
| 2024-05-24 | 918 | 918 | 901 | 910 | 6,100 | 910 |
| 2024-05-23 | 910 | 918 | 904 | 918 | 3,000 | 918 |
| 2024-05-22 | 910 | 916 | 903 | 910 | 3,300 | 910 |
| 2024-05-21 | 911 | 911 | 880 | 910 | 11,200 | 910 |
| 2024-05-20 | 906 | 926 | 906 | 911 | 3,500 | 911 |
| 2024-05-17 | 919 | 919 | 903 | 906 | 8,000 | 906 |
| 2024-05-16 | 940 | 940 | 915 | 926 | 6,100 | 926 |
| 2024-05-15 | 949 | 949 | 913 | 930 | 8,400 | 930 |
| 2024-05-14 | 949 | 950 | 933 | 949 | 6,700 | 949 |
| 2024-05-13 | 955 | 959 | 937 | 949 | 7,300 | 949 |
| 2024-05-10 | 915 | 970 | 915 | 955 | 35,300 | 955 |
| 2024-05-09 | 920 | 928 | 909 | 914 | 4,500 | 914 |
| 2024-05-08 | 920 | 928 | 900 | 917 | 10,900 | 917 |
| 2024-05-07 | 903 | 920 | 900 | 920 | 11,200 | 920 |
| 2024-05-02 | 896 | 900 | 896 | 900 | 300 | 900 |
| 2024-05-01 | 892 | 903 | 892 | 903 | 1,600 | 903 |
| 2024-04-30 | 904 | 905 | 900 | 905 | 4,200 | 905 |
| 2024-04-26 | 905 | 905 | 899 | 903 | 1,200 | 903 |
| 2024-04-25 | 908 | 909 | 893 | 906 | 2,900 | 906 |
| 2024-04-24 | 900 | 904 | 891 | 904 | 2,600 | 904 |
| 2024-04-23 | 907 | 907 | 888 | 900 | 1,600 | 900 |
| 2024-04-22 | 898 | 900 | 892 | 894 | 1,200 | 894 |
| 2024-04-19 | 897 | 897 | 890 | 896 | 1,600 | 896 |
| 2024-04-18 | 891 | 907 | 891 | 899 | 700 | 899 |
| 2024-04-17 | 891 | 906 | 891 | 901 | 500 | 901 |
| 2024-04-16 | 908 | 908 | 888 | 903 | 5,700 | 903 |
| 2024-04-15 | 900 | 904 | 851 | 902 | 19,800 | 902 |
| 2024-04-12 | 911 | 914 | 867 | 895 | 11,300 | 895 |
| 2024-04-11 | 913 | 913 | 901 | 907 | 3,500 | 907 |
| 2024-04-10 | 904 | 921 | 904 | 916 | 6,800 | 916 |
| 2024-04-09 | 905 | 905 | 900 | 903 | 5,700 | 903 |
| 2024-04-08 | 894 | 905 | 890 | 905 | 5,700 | 905 |
| 2024-04-05 | 914 | 914 | 897 | 897 | 6,700 | 897 |
| 2024-04-04 | 940 | 940 | 920 | 921 | 7,800 | 921 |
| 2024-04-03 | 943 | 943 | 919 | 940 | 7,100 | 940 |
| 2024-04-02 | 931 | 946 | 924 | 946 | 2,700 | 946 |
| 2024-04-01 | 957 | 957 | 921 | 931 | 4,400 | 931 |
| 2024-03-29 | 970 | 979 | 950 | 957 | 4,700 | 957 |
| 2024-03-28 | 952 | 980 | 952 | 967 | 5,500 | 967 |
| 2024-03-27 | 993 | 994 | 985 | 991 | 3,800 | 991 |
| 2024-03-26 | 994 | 994 | 985 | 991 | 2,400 | 991 |
| 2024-03-25 | 995 | 998 | 984 | 994 | 9,100 | 994 |
| 2024-03-22 | 987 | 995 | 982 | 983 | 6,300 | 983 |
| 2024-03-21 | 995 | 996 | 975 | 986 | 7,600 | 986 |
| 2024-03-19 | 995 | 996 | 991 | 995 | 4,100 | 995 |
| 2024-03-18 | 988 | 992 | 977 | 989 | 6,700 | 989 |
| 2024-03-15 | 994 | 994 | 979 | 988 | 7,600 | 988 |
| 2024-03-14 | 970 | 984 | 968 | 984 | 7,000 | 984 |
| 2024-03-13 | 985 | 985 | 966 | 971 | 6,800 | 971 |
| 2024-03-12 | 978 | 984 | 961 | 971 | 2,200 | 971 |
| 2024-03-11 | 993 | 993 | 935 | 977 | 7,800 | 977 |
| 2024-03-08 | 981 | 1,001 | 981 | 993 | 2,200 | 993 |
| 2024-03-07 | 1,000 | 1,000 | 979 | 989 | 3,600 | 989 |
| 2024-03-06 | 982 | 990 | 982 | 990 | 2,900 | 990 |
| 2024-03-05 | 987 | 992 | 980 | 982 | 2,000 | 982 |
| 2024-03-04 | 995 | 999 | 986 | 986 | 3,200 | 986 |
| 2024-03-01 | 992 | 1,003 | 992 | 992 | 4,100 | 992 |
| 2024-02-29 | 993 | 1,003 | 993 | 994 | 5,200 | 994 |
| 2024-02-28 | 995 | 1,010 | 995 | 997 | 3,600 | 997 |
| 2024-02-27 | 1,009 | 1,009 | 980 | 991 | 10,800 | 991 |
| 2024-02-26 | 1,018 | 1,018 | 1,001 | 1,009 | 8,000 | 1,009 |
| 2024-02-22 | 1,022 | 1,022 | 1,005 | 1,011 | 5,200 | 1,011 |
| 2024-02-21 | 994 | 1,019 | 992 | 1,014 | 9,100 | 1,014 |
| 2024-02-20 | 987 | 995 | 980 | 994 | 4,200 | 994 |
| 2024-02-19 | 995 | 995 | 971 | 987 | 4,800 | 987 |
| 2024-02-16 | 985 | 990 | 980 | 987 | 7,900 | 987 |
| 2024-02-15 | 1,000 | 1,000 | 976 | 978 | 9,600 | 978 |
| 2024-02-14 | 980 | 985 | 968 | 985 | 9,100 | 985 |
| 2024-02-13 | 984 | 984 | 962 | 975 | 8,300 | 975 |
| 2024-02-09 | 998 | 1,019 | 974 | 980 | 47,000 | 980 |
| 2024-02-08 | 1,004 | 1,006 | 986 | 989 | 6,700 | 989 |
| 2024-02-07 | 997 | 1,015 | 986 | 1,004 | 13,500 | 1,004 |
| 2024-02-06 | 980 | 1,006 | 974 | 996 | 34,200 | 996 |
| 2024-02-05 | 975 | 985 | 973 | 982 | 5,100 | 982 |
| 2024-02-02 | 970 | 970 | 962 | 968 | 3,100 | 968 |
| 2024-02-01 | 970 | 970 | 955 | 959 | 1,700 | 959 |
| 2024-01-31 | 948 | 968 | 942 | 960 | 12,600 | 960 |
| 2024-01-30 | 956 | 956 | 940 | 948 | 3,600 | 948 |
| 2024-01-29 | 957 | 960 | 955 | 955 | 1,600 | 955 |
| 2024-01-26 | 958 | 958 | 955 | 958 | 1,500 | 958 |
| 2024-01-25 | 959 | 960 | 956 | 958 | 3,800 | 958 |
| 2024-01-24 | 955 | 963 | 955 | 958 | 4,900 | 958 |
| 2024-01-23 | 954 | 959 | 954 | 955 | 4,600 | 955 |
| 2024-01-22 | 945 | 952 | 943 | 948 | 2,200 | 948 |
| 2024-01-19 | 941 | 945 | 938 | 945 | 1,800 | 945 |
| 2024-01-18 | 941 | 962 | 939 | 941 | 8,800 | 941 |
| 2024-01-17 | 939 | 944 | 939 | 941 | 1,500 | 941 |
| 2024-01-16 | 953 | 953 | 938 | 945 | 3,600 | 945 |
| 2024-01-15 | 964 | 964 | 937 | 944 | 22,600 | 944 |
| 2024-01-12 | 912 | 951 | 900 | 944 | 20,900 | 944 |
| 2024-01-11 | 904 | 912 | 904 | 910 | 7,900 | 910 |
| 2024-01-10 | 913 | 915 | 900 | 905 | 6,900 | 905 |
| 2024-01-09 | 907 | 912 | 907 | 910 | 7,200 | 910 |
| 2024-01-05 | 906 | 914 | 905 | 905 | 4,500 | 905 |
| 2024-01-04 | 897 | 917 | 881 | 911 | 11,000 | 911 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
