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 |
---|---|---|---|---|---|---|
2024-03-28 | 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