5237 (株)ノザワ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-316876896846892,400689
2023-03-3068069268068511,400685
2023-03-297187207157157,000715
2023-03-287187217177183,900718
2023-03-277197207177182,500718
2023-03-247207207177192,300719
2023-03-237187197137192,600719
2023-03-227197207057195,200719
2023-03-207127197127131,100713
2023-03-177197197057123,400712
2023-03-167157157057154,400715
2023-03-157207207187186,300718
2023-03-147147197117182,900718
2023-03-137147197107182,400718
2023-03-107197217177215,800721
2023-03-097197207197193,400719
2023-03-087197197127193,200719
2023-03-0771072371072011,600720
2023-03-067107137097135,200713
2023-03-037057097057073,500707
2023-03-027127127057054,300705
2023-03-017087127087092,900709
2023-02-287137147087136,500713
2023-02-277047187047069,300706
2023-02-2470170770070410,200704
2023-02-226976996866995,700699
2023-02-216886956886956,100695
2023-02-206866866786866,000686
2023-02-176856896826875,500687
2023-02-166886886826886,300688
2023-02-1568168867968612,100686
2023-02-146696786696785,800678
2023-02-136656706656694,700669
2023-02-1067167466066324,700663
2023-02-096686696646653,700665
2023-02-0867267366366910,400669
2023-02-076736736696735,700673
2023-02-0667567566766713,300667
2023-02-036726726676703,600670
2023-02-026626726626724,900672
2023-02-016636666616616,000661
2023-01-3166566765966611,300666
2023-01-306706706646667,500666
2023-01-276666706636696,300669
2023-01-266646666616615,900661
2023-01-2566466765866417,100664
2023-01-246566606566606,600660
2023-01-2365766064765615,700656
2023-01-206546576496577,300657
2023-01-196486576456549,300654
2023-01-1864864863864716,800647
2023-01-1766166364864819,700648
2023-01-1667067164065745,200657
2023-01-1368668963166692,800666
2023-01-127047046996993,000699
2023-01-117027026996991,500699
2023-01-107017026976972,800697
2023-01-067017016966972,000697
2023-01-056987006966971,700697
2023-01-046986996976981,700698

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