5237 (株)ノザワ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 842 | 842 | 838 | 838 | 900 | 838 |
| 2025-04-28 | 840 | 844 | 840 | 842 | 1,900 | 842 |
| 2025-04-25 | 849 | 849 | 833 | 834 | 6,800 | 834 |
| 2025-04-24 | 836 | 836 | 828 | 834 | 1,100 | 834 |
| 2025-04-23 | 835 | 835 | 823 | 824 | 3,100 | 824 |
| 2025-04-22 | 827 | 827 | 820 | 821 | 2,400 | 821 |
| 2025-04-21 | 810 | 820 | 808 | 820 | 6,600 | 820 |
| 2025-04-18 | 810 | 810 | 806 | 810 | 4,200 | 810 |
| 2025-04-17 | 805 | 806 | 805 | 806 | 400 | 806 |
| 2025-04-16 | 818 | 818 | 806 | 806 | 1,100 | 806 |
| 2025-04-15 | 842 | 845 | 818 | 818 | 15,900 | 818 |
| 2025-04-14 | 810 | 823 | 806 | 823 | 8,700 | 823 |
| 2025-04-11 | 786 | 807 | 772 | 807 | 5,400 | 807 |
| 2025-04-10 | 803 | 813 | 786 | 797 | 4,600 | 797 |
| 2025-04-09 | 775 | 776 | 750 | 751 | 11,100 | 751 |
| 2025-04-08 | 780 | 788 | 780 | 785 | 5,200 | 785 |
| 2025-04-07 | 753 | 779 | 744 | 756 | 14,300 | 756 |
| 2025-04-04 | 801 | 803 | 767 | 795 | 13,600 | 795 |
| 2025-04-03 | 826 | 828 | 810 | 812 | 13,100 | 812 |
| 2025-04-02 | 842 | 848 | 833 | 836 | 6,000 | 836 |
| 2025-04-01 | 846 | 855 | 842 | 842 | 4,300 | 842 |
| 2025-03-31 | 855 | 857 | 841 | 845 | 19,000 | 845 |
| 2025-03-28 | 864 | 884 | 850 | 861 | 27,700 | 861 |
| 2025-03-27 | 894 | 898 | 894 | 896 | 8,700 | 896 |
| 2025-03-26 | 891 | 900 | 891 | 894 | 11,800 | 894 |
| 2025-03-25 | 898 | 898 | 885 | 891 | 10,100 | 891 |
| 2025-03-24 | 891 | 891 | 886 | 888 | 3,100 | 888 |
| 2025-03-21 | 895 | 896 | 881 | 884 | 15,700 | 884 |
| 2025-03-19 | 884 | 895 | 884 | 885 | 8,200 | 885 |
| 2025-03-18 | 887 | 891 | 887 | 887 | 3,700 | 887 |
| 2025-03-17 | 893 | 897 | 884 | 885 | 19,500 | 885 |
| 2025-03-14 | 898 | 898 | 890 | 897 | 13,300 | 897 |
| 2025-03-13 | 893 | 893 | 885 | 892 | 5,800 | 892 |
| 2025-03-12 | 888 | 898 | 888 | 893 | 10,700 | 893 |
| 2025-03-11 | 888 | 889 | 870 | 887 | 21,600 | 887 |
| 2025-03-10 | 902 | 905 | 882 | 895 | 43,400 | 895 |
| 2025-03-07 | 843 | 915 | 838 | 895 | 125,500 | 895 |
| 2025-03-06 | 843 | 843 | 841 | 842 | 800 | 842 |
| 2025-03-05 | 843 | 843 | 839 | 841 | 2,100 | 841 |
| 2025-03-04 | 838 | 852 | 838 | 843 | 5,400 | 843 |
| 2025-03-03 | 843 | 847 | 837 | 844 | 3,400 | 844 |
| 2025-02-28 | 840 | 845 | 834 | 844 | 1,400 | 844 |
| 2025-02-27 | - | - | - | 836 | - | 836 |
| 2025-02-26 | 836 | 838 | 835 | 836 | 700 | 836 |
| 2025-02-25 | 832 | 838 | 832 | 838 | 5,000 | 838 |
| 2025-02-21 | 836 | 839 | 835 | 838 | 1,900 | 838 |
| 2025-02-20 | 840 | 840 | 836 | 836 | 800 | 836 |
| 2025-02-19 | 836 | 836 | 836 | 836 | 200 | 836 |
| 2025-02-18 | 834 | 840 | 833 | 836 | 5,400 | 836 |
| 2025-02-17 | 843 | 844 | 833 | 842 | 14,600 | 842 |
| 2025-02-14 | 830 | 832 | 828 | 832 | 5,700 | 832 |
| 2025-02-13 | 833 | 837 | 827 | 832 | 13,400 | 832 |
| 2025-02-12 | 832 | 832 | 828 | 830 | 3,200 | 830 |
| 2025-02-10 | 829 | 832 | 826 | 832 | 8,900 | 832 |
| 2025-02-07 | 837 | 865 | 828 | 831 | 25,300 | 831 |
| 2025-02-06 | 836 | 851 | 821 | 836 | 12,600 | 836 |
| 2025-02-05 | 841 | 841 | 829 | 833 | 8,600 | 833 |
| 2025-02-04 | 838 | 851 | 836 | 842 | 9,200 | 842 |
| 2025-02-03 | 854 | 854 | 847 | 853 | 3,600 | 853 |
| 2025-01-31 | 847 | 855 | 847 | 853 | 2,300 | 853 |
| 2025-01-30 | 848 | 854 | 848 | 854 | 2,600 | 854 |
| 2025-01-29 | 853 | 858 | 850 | 854 | 1,500 | 854 |
| 2025-01-28 | 854 | 855 | 851 | 855 | 300 | 855 |
| 2025-01-27 | 850 | 855 | 846 | 854 | 3,000 | 854 |
| 2025-01-24 | 853 | 856 | 837 | 846 | 5,800 | 846 |
| 2025-01-23 | 842 | 846 | 840 | 840 | 2,200 | 840 |
| 2025-01-22 | 846 | 847 | 842 | 842 | 500 | 842 |
| 2025-01-21 | 848 | 853 | 836 | 843 | 3,400 | 843 |
| 2025-01-20 | 840 | 851 | 840 | 848 | 1,400 | 848 |
| 2025-01-17 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2025-01-16 | 859 | 859 | 850 | 850 | 1,100 | 850 |
| 2025-01-15 | 867 | 867 | 851 | 855 | 10,100 | 855 |
| 2025-01-14 | 854 | 857 | 847 | 857 | 6,100 | 857 |
| 2025-01-10 | 850 | 854 | 848 | 854 | 900 | 854 |
| 2025-01-09 | 848 | 850 | 843 | 847 | 1,400 | 847 |
| 2025-01-08 | 849 | 849 | 848 | 848 | 300 | 848 |
| 2025-01-07 | 855 | 856 | 845 | 850 | 2,500 | 850 |
| 2025-01-06 | 861 | 861 | 852 | 855 | 1,600 | 855 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株