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
2024-02-289951,0109959973,600997
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