5237 (株)ノザワの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,053	1,053	1,037	1,052	9,300	1,052
2016-12-29	1,066	1,066	1,053	1,054	15,200	1,054
2016-12-28	1,066	1,072	1,060	1,066	8,700	1,066
2016-12-27	1,068	1,074	1,056	1,066	11,700	1,066
2016-12-26	1,045	1,068	1,045	1,059	13,200	1,059
2016-12-22	1,049	1,049	1,035	1,036	17,000	1,036
2016-12-21	1,041	1,051	1,041	1,048	9,400	1,048
2016-12-20	1,052	1,052	1,039	1,045	23,300	1,045
2016-12-19	1,042	1,054	1,041	1,045	7,700	1,045
2016-12-16	1,078	1,078	1,042	1,050	21,200	1,050
2016-12-15	1,075	1,080	1,071	1,077	10,800	1,077
2016-12-14	1,081	1,082	1,074	1,074	9,700	1,074
2016-12-13	1,071	1,079	1,069	1,076	13,600	1,076
2016-12-12	1,088	1,088	1,080	1,083	17,100	1,083
2016-12-09	1,085	1,085	1,065	1,071	17,700	1,071
2016-12-08	1,081	1,086	1,067	1,067	13,300	1,067
2016-12-07	1,084	1,100	1,078	1,082	18,700	1,082
2016-12-06	1,070	1,084	1,041	1,076	16,300	1,076
2016-12-05	1,055	1,076	1,053	1,072	22,300	1,072
2016-12-02	1,050	1,064	1,043	1,053	6,600	1,053
2016-12-01	1,040	1,060	1,039	1,058	34,200	1,058
2016-11-30	1,032	1,042	1,029	1,034	17,900	1,034
2016-11-29	1,019	1,032	1,019	1,026	14,200	1,026
2016-11-28	1,019	1,019	1,002	1,014	8,500	1,014
2016-11-25	1,023	1,023	1,001	1,011	8,900	1,011
2016-11-24	1,030	1,035	1,010	1,023	13,500	1,023
2016-11-22	1,035	1,035	1,015	1,025	15,600	1,025
2016-11-21	1,016	1,033	1,012	1,025	5,400	1,025
2016-11-18	1,011	1,020	1,000	1,011	9,000	1,011
2016-11-17	1,033	1,042	999	1,011	20,300	1,011
2016-11-16	1,003	1,037	995	1,037	28,400	1,037
2016-11-15	979	1,017	971	1,006	47,400	1,006
2016-11-14	937	978	935	960	16,500	960
2016-11-11	940	947	916	920	8,900	920
2016-11-10	930	946	927	931	14,500	931
2016-11-09	945	945	890	907	21,400	907
2016-11-08	950	954	939	946	24,000	946
2016-11-07	910	931	910	926	3,400	926
2016-11-04	909	922	885	905	12,100	905
2016-11-02	934	939	922	923	9,300	923
2016-11-01	949	951	948	949	4,200	949
2016-10-31	940	949	940	949	21,000	949
2016-10-28	930	935	925	933	5,500	933
2016-10-27	944	944	926	929	25,600	929
2016-10-26	900	947	900	945	62,200	945
2016-10-25	898	919	894	900	17,500	900
2016-10-24	884	900	884	898	8,900	898
2016-10-21	879	888	879	882	5,600	882
2016-10-20	878	885	875	880	8,200	880
2016-10-19	873	879	872	878	4,700	878
2016-10-17	878	878	871	875	9,400	875
2016-10-13	862	872	862	864	4,700	864
2016-10-12	862	872	861	861	3,900	861
2016-10-11	870	870	861	861	20,500	861
2016-10-07	876	879	875	877	2,900	877
2016-10-06	870	879	870	879	7,300	879
2016-10-05	862	879	854	870	8,500	870
2016-10-04	846	872	846	859	16,700	859
2016-10-03	846	854	846	846	4,800	846
2016-09-30	845	845	844	844	600	844
2016-09-29	841	879	841	842	13,400	842
2016-09-28	856	856	846	850	1,900	850
2016-09-27	425	429	422	428	5,000	856
2016-09-26	424	430	424	430	12,000	860
2016-09-23	424	428	419	427	35,000	854
2016-09-21	417	424	417	424	9,000	848
2016-09-20	425	425	414	414	14,000	828
2016-09-16	412	427	412	421	43,000	842
2016-09-15	413	417	413	415	21,000	830
2016-09-14	410	415	410	412	10,000	824
2016-09-13	412	418	412	418	14,000	836
2016-09-12	412	419	407	418	23,000	836
2016-09-09	417	422	413	419	25,000	838
2016-09-08	408	417	408	417	6,000	834
2016-09-07	405	408	405	408	3,000	816
2016-09-06	408	408	408	408	2,000	816
2016-09-05	405	407	405	407	9,000	814
2016-09-02	405	405	405	405	11,000	810
2016-09-01	405	405	405	405	2,000	810
2016-08-31	405	410	402	405	7,000	810
2016-08-30	407	407	402	402	11,000	804
2016-08-29	408	411	403	407	29,000	814
2016-08-26	408	408	408	408	1,000	816
2016-08-25	409	409	409	409	2,000	818
2016-08-24	403	407	402	407	17,000	814
2016-08-23	402	405	401	401	7,000	802
2016-08-22	403	404	402	402	9,000	804
2016-08-19	403	405	402	404	6,000	808
2016-08-18	399	412	399	410	10,000	820
2016-08-17	404	405	401	401	8,000	802
2016-08-16	402	404	401	404	9,000	808
2016-08-15	401	402	400	402	20,000	804
2016-08-12	406	406	400	400	13,000	800
2016-08-10	406	407	403	405	8,000	810
2016-08-09	405	406	400	406	24,000	812
2016-08-08	408	408	395	405	45,000	810
2016-08-05	423	440	402	407	74,000	814
2016-08-04	423	424	416	423	6,000	846
2016-08-03	416	427	416	423	11,000	846
2016-08-02	433	433	413	415	28,000	830
2016-08-01	430	434	430	433	6,000	866
2016-07-29	431	434	431	434	14,000	868
2016-07-28	431	431	421	431	12,000	862
2016-07-27	435	437	433	434	9,000	868
2016-07-26	432	432	430	432	13,000	864
2016-07-25	438	446	434	434	18,000	868
2016-07-22	426	433	426	433	11,000	866
2016-07-21	423	426	423	426	9,000	852
2016-07-20	417	423	417	423	12,000	846
2016-07-19	416	423	415	423	13,000	846
2016-07-15	430	430	423	423	22,000	846
2016-07-14	425	427	422	427	9,000	854
2016-07-13	428	428	424	425	12,000	850
2016-07-12	416	430	414	430	30,000	860
2016-07-11	408	416	408	416	2,000	832
2016-07-08	412	412	408	408	7,000	816
2016-07-07	404	418	402	417	9,000	834
2016-07-06	407	407	398	404	15,000	808
2016-07-05	406	409	406	409	12,000	818
2016-07-04	407	407	405	405	11,000	810
2016-07-01	407	410	407	407	12,000	814
2016-06-30	419	419	407	407	30,000	814
2016-06-29	405	405	403	403	7,000	806
2016-06-28	397	401	390	401	16,000	802
2016-06-27	390	400	385	400	67,000	800
2016-06-24	432	432	386	390	56,000	780
2016-06-23	432	432	424	425	4,000	850
2016-06-22	432	432	432	432	1,000	864
2016-06-21	433	436	431	436	4,000	872
2016-06-20	424	433	424	433	7,000	866
2016-06-17	427	428	423	423	10,000	846
2016-06-16	437	437	425	425	13,000	850
2016-06-15	438	438	427	435	34,000	870
2016-06-14	441	443	435	438	23,000	876
2016-06-13	453	453	441	449	33,000	898
2016-06-10	450	452	447	451	14,000	902
2016-06-09	462	462	451	454	39,000	908
2016-06-08	437	466	437	466	132,000	932
2016-06-07	435	437	435	437	15,000	874
2016-06-06	437	437	433	433	16,000	866
2016-06-03	436	443	436	437	17,000	874
2016-06-02	442	447	436	440	11,000	880
2016-06-01	443	444	442	442	15,000	884
2016-05-31	442	445	442	444	23,000	888
2016-05-30	455	455	440	444	72,000	888
2016-05-27	455	455	455	455	3,000	910
2016-05-26	456	459	454	455	10,000	910
2016-05-25	462	465	457	457	24,000	914
2016-05-24	453	458	451	458	24,000	916
2016-05-23	458	458	451	452	24,000	904
2016-05-20	451	457	449	450	30,000	900
2016-05-19	450	451	450	451	19,000	902
2016-05-18	457	458	450	450	54,000	900
2016-05-17	459	463	455	457	51,000	914
2016-05-16	463	469	451	455	151,000	910
2016-05-13	425	480	420	447	304,000	894
2016-05-12	424	433	423	423	18,000	846
2016-05-11	422	434	421	424	18,000	848
2016-05-10	424	425	417	419	37,000	838
2016-05-09	418	432	418	424	8,000	848
2016-05-06	416	419	415	415	19,000	830
2016-05-02	415	426	415	422	16,000	844
2016-04-28	428	428	426	426	2,000	852
2016-04-27	433	433	424	431	15,000	862
2016-04-26	435	441	433	433	9,000	866
2016-04-25	446	446	446	446	10,000	892
2016-04-22	430	439	429	439	14,000	878
2016-04-21	435	437	430	430	38,000	860
2016-04-20	434	442	434	435	24,000	870
2016-04-19	432	433	431	431	24,000	862
2016-04-18	430	431	428	430	13,000	860
2016-04-15	437	438	430	434	23,000	868
2016-04-14	429	435	429	435	23,000	870
2016-04-13	415	430	415	429	27,000	858
2016-04-12	416	418	411	413	19,000	826
2016-04-11	417	420	416	416	6,000	832
2016-04-08	420	421	413	417	5,000	834
2016-04-07	417	423	415	423	7,000	846
2016-04-06	412	423	412	423	23,000	846
2016-04-05	421	421	414	414	14,000	828
2016-04-04	427	427	421	424	14,000	848
2016-04-01	441	441	418	430	58,000	860
2016-03-31	446	446	446	446	1,000	892
2016-03-30	452	452	446	446	3,000	892
2016-03-29	438	455	434	455	27,000	910
2016-03-28	438	447	437	443	26,000	886
2016-03-25	438	440	435	437	20,000	874
2016-03-24	434	440	434	440	30,000	880
2016-03-23	453	453	434	434	39,000	868
2016-03-22	451	452	445	446	23,000	892
2016-03-18	458	458	445	445	17,000	890
2016-03-17	464	480	455	458	43,000	916
2016-03-16	473	479	463	464	29,000	928
2016-03-15	490	495	479	479	29,000	958
2016-03-14	473	494	472	482	40,000	964
2016-03-11	462	465	462	465	4,000	930
2016-03-10	459	459	459	459	2,000	918
2016-03-09	452	455	451	451	6,000	902
2016-03-08	453	453	441	442	8,000	884
2016-03-07	443	453	443	453	12,000	906
2016-03-04	428	434	428	434	14,000	868
2016-03-03	425	430	421	430	10,000	860
2016-03-02	435	440	429	430	13,000	860
2016-03-01	416	416	416	416	6,000	832
2016-02-29	417	419	417	419	19,000	838
2016-02-26	418	418	415	416	3,000	832
2016-02-25	400	418	400	418	22,000	836
2016-02-24	411	411	400	400	65,000	800
2016-02-23	423	423	410	411	18,000	822
2016-02-22	435	435	420	420	31,000	840
2016-02-19	436	436	435	435	3,000	870
2016-02-18	433	441	433	441	2,000	882
2016-02-17	428	428	425	425	2,000	850
2016-02-16	426	428	426	428	3,000	856
2016-02-15	415	426	415	425	16,000	850
2016-02-12	403	411	401	404	21,000	808
2016-02-10	437	437	423	423	13,000	846
2016-02-09	451	458	438	445	17,000	890
2016-02-08	448	477	448	472	17,000	944
2016-02-05	497	507	432	448	68,000	896
2016-02-04	493	494	486	494	5,000	988
2016-02-03	487	493	485	485	6,000	970
2016-02-02	508	508	493	495	12,000	990
2016-02-01	503	513	502	508	17,000	1,016
2016-01-29	478	499	477	499	16,000	998
2016-01-28	480	481	478	478	10,000	956
2016-01-27	480	480	480	480	2,000	960
2016-01-26	466	478	465	478	14,000	956
2016-01-25	485	485	469	477	16,000	954
2016-01-22	458	480	458	479	11,000	958
2016-01-21	459	480	453	453	19,000	906
2016-01-20	491	491	474	474	11,000	948
2016-01-19	490	498	490	491	21,000	982
2016-01-18	492	492	481	488	28,000	976
2016-01-15	519	519	511	511	11,000	1,022
2016-01-14	502	512	502	511	10,000	1,022
2016-01-13	515	519	512	512	12,000	1,024
2016-01-12	518	518	507	507	6,000	1,014
2016-01-08	520	524	514	519	14,000	1,038
2016-01-07	534	534	528	528	11,000	1,056
2016-01-06	546	547	540	544	12,000	1,088
2016-01-05	546	547	545	546	6,000	1,092
2016-01-04	560	560	550	554	6,000	1,108

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 [2016年度]

5237 (株)ノザワの時系列データ [2016年度]