5237 (株)ノザワの時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-13	1,107	1,117	1,106	1,116	5,100	1,116
2026-02-12	1,100	1,109	1,098	1,106	4,100	1,106
2026-02-10	1,078	1,093	1,075	1,092	3,600	1,092
2026-02-09	1,077	1,220	1,059	1,080	92,000	1,080
2026-02-06	1,086	1,090	1,042	1,088	17,600	1,088
2026-02-05	1,084	1,094	1,064	1,078	6,300	1,078
2026-02-04	1,066	1,080	1,050	1,078	10,700	1,078
2026-02-03	1,073	1,073	1,066	1,070	6,500	1,070
2026-02-02	1,100	1,115	1,053	1,062	15,100	1,062
2026-01-30	1,091	1,095	1,080	1,093	3,600	1,093
2026-01-29	1,097	1,097	1,091	1,091	1,200	1,091
2026-01-28	1,112	1,122	1,091	1,097	4,500	1,097
2026-01-27	1,103	1,117	1,096	1,117	4,100	1,117
2026-01-26	1,099	1,100	1,083	1,100	7,100	1,100
2026-01-23	1,111	1,111	1,086	1,099	6,100	1,099
2026-01-22	1,081	1,111	1,072	1,110	11,200	1,110
2026-01-21	1,099	1,099	1,075	1,081	8,000	1,081
2026-01-20	1,062	1,098	1,062	1,091	11,400	1,091
2026-01-19	1,055	1,064	1,055	1,059	2,500	1,059
2026-01-16	1,056	1,079	1,056	1,060	6,700	1,060
2026-01-15	1,059	1,060	1,053	1,053	16,800	1,053
2026-01-14	1,050	1,053	1,043	1,053	4,100	1,053
2026-01-13	1,058	1,064	1,048	1,049	11,300	1,049
2026-01-09	1,051	1,057	1,046	1,057	4,200	1,057
2026-01-08	1,045	1,050	1,040	1,042	6,300	1,042
2026-01-07	1,050	1,052	1,046	1,046	3,700	1,046
2026-01-06	1,043	1,050	1,042	1,050	2,000	1,050
2026-01-05	1,054	1,055	1,046	1,046	4,600	1,046

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

5237 (株)ノザワ の時系列データ [2026年度]