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
2024-07-129279349279343,200934
2024-07-119289309239271,300927
2024-07-109339349279313,800931
2024-07-09927931925927600927
2024-07-089269349259302,000930
2024-07-0594094992292810,800928
2024-07-04939940939940500940
2024-07-039369449359443,000944
2024-07-029369479369363,000936
2024-07-019639639439493,600949
2024-06-2894997093594835,200948
2024-06-279109319109257,000925
2024-06-269049109049087,000908
2024-06-259079089019054,100905
2024-06-248979078949005,500900
2024-06-218929008888976,200897
2024-06-208918988908902,600890
2024-06-198969048908902,900890
2024-06-189039098958956,600895
2024-06-1791091589889810,100898
2024-06-149299299089108,200910
2024-06-139129448979298,700929
2024-06-129019128999121,200912
2024-06-119019078969014,300901
2024-06-109009079009005,100900
2024-06-079109108939008,700900
2024-06-069119159039105,100910
2024-06-059169249059121,500912
2024-06-049079249079163,100916
2024-06-039109169099103,000910
2024-05-319189189099102,900910
2024-05-309109189009183,000918
2024-05-299089109089103,000910
2024-05-289019099019094,900909
2024-05-279109108939017,300901
2024-05-249189189019106,100910
2024-05-239109189049183,000918
2024-05-229109169039103,300910
2024-05-2191191188091011,200910
2024-05-209069269069113,500911
2024-05-179199199039068,000906
2024-05-169409409159266,100926
2024-05-159499499139308,400930
2024-05-149499509339496,700949
2024-05-139559599379497,300949
2024-05-1091597091595535,300955
2024-05-099209289099144,500914
2024-05-0892092890091710,900917
2024-05-0790392090092011,200920
2024-05-02896900896900300900
2024-05-018929038929031,600903
2024-04-309049059009054,200905
2024-04-269059058999031,200903
2024-04-259089098939062,900906
2024-04-249009048919042,600904
2024-04-239079078889001,600900
2024-04-228989008928941,200894
2024-04-198978978908961,600896
2024-04-18891907891899700899
2024-04-17891906891901500901
2024-04-169089088889035,700903
2024-04-1590090485190219,800902
2024-04-1291191486789511,300895
2024-04-119139139019073,500907
2024-04-109049219049166,800916
2024-04-099059059009035,700903
2024-04-088949058909055,700905
2024-04-059149148978976,700897
2024-04-049409409209217,800921
2024-04-039439439199407,100940
2024-04-029319469249462,700946
2024-04-019579579219314,400931
2024-03-299709799509574,700957
2024-03-289529809529675,500967
2024-03-279939949859913,800991
2024-03-269949949859912,400991
2024-03-259959989849949,100994
2024-03-229879959829836,300983
2024-03-219959969759867,600986
2024-03-199959969919954,100995
2024-03-189889929779896,700989
2024-03-159949949799887,600988
2024-03-149709849689847,000984
2024-03-139859859669716,800971
2024-03-129789849619712,200971
2024-03-119939939359777,800977
2024-03-089811,0019819932,200993
2024-03-071,0001,0009799893,600989
2024-03-069829909829902,900990
2024-03-059879929809822,000982
2024-03-049959999869863,200986
2024-03-019921,0039929924,100992
2024-02-299931,0039939945,200994
2024-02-289951,0109959973,600997
2024-02-271,0091,00998099110,800991
2024-02-261,0181,0181,0011,0098,0001,009
2024-02-221,0221,0221,0051,0115,2001,011
2024-02-219941,0199921,0149,1001,014
2024-02-209879959809944,200994
2024-02-199959959719874,800987
2024-02-169859909809877,900987
2024-02-151,0001,0009769789,600978
2024-02-149809859689859,100985
2024-02-139849849629758,300975
2024-02-099981,01997498047,000980
2024-02-081,0041,0069869896,700989
2024-02-079971,0159861,00413,5001,004
2024-02-069801,00697499634,200996
2024-02-059759859739825,100982
2024-02-029709709629683,100968
2024-02-019709709559591,700959
2024-01-3194896894296012,600960
2024-01-309569569409483,600948
2024-01-299579609559551,600955
2024-01-269589589559581,500958
2024-01-259599609569583,800958
2024-01-249559639559584,900958
2024-01-239549599549554,600955
2024-01-229459529439482,200948
2024-01-199419459389451,800945
2024-01-189419629399418,800941
2024-01-179399449399411,500941
2024-01-169539539389453,600945
2024-01-1596496493794422,600944
2024-01-1291295190094420,900944
2024-01-119049129049107,900910
2024-01-109139159009056,900905
2024-01-099079129079107,200910
2024-01-059069149059054,500905
2024-01-0489791788191111,000911

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