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 |
---|---|---|---|---|---|---|
2023-03-31 | 687 | 689 | 684 | 689 | 2,400 | 689 |
2023-03-30 | 680 | 692 | 680 | 685 | 11,400 | 685 |
2023-03-29 | 718 | 720 | 715 | 715 | 7,000 | 715 |
2023-03-28 | 718 | 721 | 717 | 718 | 3,900 | 718 |
2023-03-27 | 719 | 720 | 717 | 718 | 2,500 | 718 |
2023-03-24 | 720 | 720 | 717 | 719 | 2,300 | 719 |
2023-03-23 | 718 | 719 | 713 | 719 | 2,600 | 719 |
2023-03-22 | 719 | 720 | 705 | 719 | 5,200 | 719 |
2023-03-20 | 712 | 719 | 712 | 713 | 1,100 | 713 |
2023-03-17 | 719 | 719 | 705 | 712 | 3,400 | 712 |
2023-03-16 | 715 | 715 | 705 | 715 | 4,400 | 715 |
2023-03-15 | 720 | 720 | 718 | 718 | 6,300 | 718 |
2023-03-14 | 714 | 719 | 711 | 718 | 2,900 | 718 |
2023-03-13 | 714 | 719 | 710 | 718 | 2,400 | 718 |
2023-03-10 | 719 | 721 | 717 | 721 | 5,800 | 721 |
2023-03-09 | 719 | 720 | 719 | 719 | 3,400 | 719 |
2023-03-08 | 719 | 719 | 712 | 719 | 3,200 | 719 |
2023-03-07 | 710 | 723 | 710 | 720 | 11,600 | 720 |
2023-03-06 | 710 | 713 | 709 | 713 | 5,200 | 713 |
2023-03-03 | 705 | 709 | 705 | 707 | 3,500 | 707 |
2023-03-02 | 712 | 712 | 705 | 705 | 4,300 | 705 |
2023-03-01 | 708 | 712 | 708 | 709 | 2,900 | 709 |
2023-02-28 | 713 | 714 | 708 | 713 | 6,500 | 713 |
2023-02-27 | 704 | 718 | 704 | 706 | 9,300 | 706 |
2023-02-24 | 701 | 707 | 700 | 704 | 10,200 | 704 |
2023-02-22 | 697 | 699 | 686 | 699 | 5,700 | 699 |
2023-02-21 | 688 | 695 | 688 | 695 | 6,100 | 695 |
2023-02-20 | 686 | 686 | 678 | 686 | 6,000 | 686 |
2023-02-17 | 685 | 689 | 682 | 687 | 5,500 | 687 |
2023-02-16 | 688 | 688 | 682 | 688 | 6,300 | 688 |
2023-02-15 | 681 | 688 | 679 | 686 | 12,100 | 686 |
2023-02-14 | 669 | 678 | 669 | 678 | 5,800 | 678 |
2023-02-13 | 665 | 670 | 665 | 669 | 4,700 | 669 |
2023-02-10 | 671 | 674 | 660 | 663 | 24,700 | 663 |
2023-02-09 | 668 | 669 | 664 | 665 | 3,700 | 665 |
2023-02-08 | 672 | 673 | 663 | 669 | 10,400 | 669 |
2023-02-07 | 673 | 673 | 669 | 673 | 5,700 | 673 |
2023-02-06 | 675 | 675 | 667 | 667 | 13,300 | 667 |
2023-02-03 | 672 | 672 | 667 | 670 | 3,600 | 670 |
2023-02-02 | 662 | 672 | 662 | 672 | 4,900 | 672 |
2023-02-01 | 663 | 666 | 661 | 661 | 6,000 | 661 |
2023-01-31 | 665 | 667 | 659 | 666 | 11,300 | 666 |
2023-01-30 | 670 | 670 | 664 | 666 | 7,500 | 666 |
2023-01-27 | 666 | 670 | 663 | 669 | 6,300 | 669 |
2023-01-26 | 664 | 666 | 661 | 661 | 5,900 | 661 |
2023-01-25 | 664 | 667 | 658 | 664 | 17,100 | 664 |
2023-01-24 | 656 | 660 | 656 | 660 | 6,600 | 660 |
2023-01-23 | 657 | 660 | 647 | 656 | 15,700 | 656 |
2023-01-20 | 654 | 657 | 649 | 657 | 7,300 | 657 |
2023-01-19 | 648 | 657 | 645 | 654 | 9,300 | 654 |
2023-01-18 | 648 | 648 | 638 | 647 | 16,800 | 647 |
2023-01-17 | 661 | 663 | 648 | 648 | 19,700 | 648 |
2023-01-16 | 670 | 671 | 640 | 657 | 45,200 | 657 |
2023-01-13 | 686 | 689 | 631 | 666 | 92,800 | 666 |
2023-01-12 | 704 | 704 | 699 | 699 | 3,000 | 699 |
2023-01-11 | 702 | 702 | 699 | 699 | 1,500 | 699 |
2023-01-10 | 701 | 702 | 697 | 697 | 2,800 | 697 |
2023-01-06 | 701 | 701 | 696 | 697 | 2,000 | 697 |
2023-01-05 | 698 | 700 | 696 | 697 | 1,700 | 697 |
2023-01-04 | 698 | 699 | 697 | 698 | 1,700 | 698 |
分割・併合履歴 : [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株