5237 (株)ノザワの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	708	713	705	711	1,900	711
2021-12-29	705	705	703	705	1,000	705
2021-12-28	699	703	696	702	5,700	702
2021-12-27	699	700	695	699	10,800	699
2021-12-24	704	704	694	700	20,500	700
2021-12-23	701	702	697	700	7,500	700
2021-12-22	703	704	700	703	9,500	703
2021-12-21	698	701	698	701	4,100	701
2021-12-20	702	703	695	701	3,900	701
2021-12-17	702	703	701	702	1,500	702
2021-12-16	700	705	699	703	4,800	703
2021-12-15	714	714	699	700	12,700	700
2021-12-14	715	720	710	715	6,800	715
2021-12-13	719	719	706	715	3,900	715
2021-12-10	717	717	710	712	3,000	712
2021-12-09	714	715	708	708	1,700	708
2021-12-08	711	715	710	714	1,900	714
2021-12-07	709	710	708	710	4,600	710
2021-12-06	699	703	699	703	1,800	703
2021-12-03	695	700	695	697	1,900	697
2021-12-02	692	698	691	697	2,800	697
2021-12-01	695	707	688	692	3,000	692
2021-11-30	697	698	694	694	1,100	694
2021-11-29	699	699	694	695	1,300	695
2021-11-26	712	712	702	704	6,800	704
2021-11-25	720	720	713	719	2,300	719
2021-11-24	716	716	711	716	1,200	716
2021-11-22	709	724	709	716	3,200	716
2021-11-19	712	717	709	709	1,700	709
2021-11-18	714	714	714	714	1,000	714
2021-11-17	720	720	712	717	2,900	717
2021-11-16	722	726	713	723	10,600	723
2021-11-15	749	750	713	713	23,000	713
2021-11-12	690	745	690	733	37,000	733
2021-11-11	695	699	694	699	1,200	699
2021-11-10	695	699	694	699	4,200	699
2021-11-09	696	700	695	696	1,400	696
2021-11-08	699	700	694	700	1,500	700
2021-11-05	700	700	696	699	1,300	699
2021-11-04	702	702	697	697	800	697
2021-11-02	695	696	695	696	300	696
2021-11-01	696	705	690	705	4,300	705
2021-10-29	698	698	695	696	700	696
2021-10-28	694	696	694	694	2,600	694
2021-10-27	697	698	697	697	600	697
2021-10-26	698	703	694	697	3,100	697
2021-10-25	704	704	701	703	1,900	703
2021-10-22	699	705	699	705	700	705
2021-10-21	700	702	696	698	1,900	698
2021-10-20	700	706	699	699	1,400	699
2021-10-19	703	708	698	700	2,900	700
2021-10-18	702	702	697	701	2,500	701
2021-10-15	711	711	697	705	9,200	705
2021-10-14	703	705	695	705	4,900	705
2021-10-13	697	701	697	701	800	701
2021-10-12	693	707	693	699	4,100	699
2021-10-11	686	691	686	691	1,800	691
2021-10-08	687	697	671	689	21,300	689
2021-10-07	699	703	697	700	1,700	700
2021-10-06	700	700	696	699	2,100	699
2021-10-05	706	706	675	696	30,700	696
2021-10-04	708	710	705	706	3,100	706
2021-10-01	708	713	708	708	2,300	708
2021-09-30	710	715	708	715	800	715
2021-09-29	716	716	710	710	1,200	710
2021-09-28	714	719	714	716	1,100	716
2021-09-27	714	717	714	714	2,400	714
2021-09-24	706	717	706	713	10,200	713
2021-09-22	718	718	715	717	6,500	717
2021-09-21	711	720	709	720	5,700	720
2021-09-17	712	718	712	718	2,700	718
2021-09-16	714	720	707	712	6,800	712
2021-09-15	716	717	708	714	14,500	714
2021-09-14	718	718	706	717	7,200	717
2021-09-13	713	718	703	716	5,200	716
2021-09-10	708	712	706	711	2,300	711
2021-09-09	708	709	708	708	500	708
2021-09-08	704	709	703	703	2,500	703
2021-09-07	706	706	698	698	4,000	698
2021-09-06	698	702	696	702	10,900	702
2021-09-03	693	696	689	695	3,100	695
2021-09-02	690	696	690	694	6,700	694
2021-09-01	699	699	695	696	3,400	696
2021-08-31	694	702	694	698	2,600	698
2021-08-30	690	706	690	693	6,500	693
2021-08-27	711	713	673	693	37,600	693
2021-08-26	717	720	710	715	3,500	715
2021-08-25	719	722	714	719	10,600	719
2021-08-24	715	718	712	718	3,200	718
2021-08-23	718	718	712	713	2,300	713
2021-08-20	717	719	716	719	800	719
2021-08-19	719	719	718	718	700	718
2021-08-18	721	722	720	722	600	722
2021-08-17	721	729	721	721	3,300	721
2021-08-16	724	724	719	721	8,400	721
2021-08-13	721	725	718	725	4,300	725
2021-08-12	719	729	717	721	12,900	721
2021-08-11	712	719	712	719	2,100	719
2021-08-10	706	713	706	708	8,800	708
2021-08-06	715	731	714	730	58,000	730
2021-08-05	715	717	713	714	2,600	714
2021-08-04	718	721	717	721	4,800	721
2021-08-03	716	721	715	718	2,200	718
2021-08-02	711	716	711	716	200	716
2021-07-30	713	713	708	713	7,700	713
2021-07-29	716	716	713	713	900	713
2021-07-28	711	716	711	713	1,500	713
2021-07-27	711	718	710	718	3,200	718
2021-07-26	714	716	712	713	3,900	713
2021-07-21	724	724	715	721	2,000	721
2021-07-20	719	719	712	717	5,800	717
2021-07-19	721	721	719	721	1,500	721
2021-07-16	722	722	717	721	900	721
2021-07-15	725	725	715	723	6,200	723
2021-07-14	716	723	710	723	4,100	723
2021-07-13	719	720	714	716	3,000	716
2021-07-12	718	720	715	719	2,400	719
2021-07-09	714	714	708	712	2,500	712
2021-07-08	710	710	709	710	3,400	710
2021-07-07	711	712	710	711	1,200	711
2021-07-06	713	714	711	711	3,500	711
2021-07-05	723	724	714	714	4,700	714
2021-07-02	724	732	715	716	4,300	716
2021-07-01	735	735	713	724	28,400	724
2021-06-30	709	712	700	710	17,000	710
2021-06-29	716	718	707	713	7,400	713
2021-06-28	712	717	709	715	4,000	715
2021-06-25	714	718	707	708	8,300	708
2021-06-24	712	715	711	714	3,900	714
2021-06-23	711	715	700	711	10,300	711
2021-06-22	710	712	698	712	8,800	712
2021-06-21	706	708	703	708	4,600	708
2021-06-18	710	715	707	709	6,900	709
2021-06-17	714	717	707	717	6,300	717
2021-06-16	717	717	710	715	7,300	715
2021-06-15	715	716	711	714	10,600	714
2021-06-14	720	723	715	723	4,800	723
2021-06-11	711	720	711	720	4,300	720
2021-06-10	718	718	711	711	3,600	711
2021-06-09	715	719	710	719	3,800	719
2021-06-08	714	721	710	713	9,500	713
2021-06-07	711	716	711	714	1,700	714
2021-06-04	715	719	708	711	6,200	711
2021-06-03	713	719	709	715	3,100	715
2021-06-02	717	717	713	714	1,700	714
2021-06-01	714	714	712	714	1,700	714
2021-05-31	718	720	707	714	4,700	714
2021-05-28	716	718	707	718	4,000	718
2021-05-27	716	727	708	712	10,000	712
2021-05-26	712	719	706	718	4,300	718
2021-05-25	725	725	706	721	5,200	721
2021-05-24	719	721	717	721	3,700	721
2021-05-21	714	718	709	718	3,700	718
2021-05-20	711	716	711	714	2,500	714
2021-05-19	713	723	701	711	8,000	711
2021-05-18	714	725	707	717	7,300	717
2021-05-17	726	726	703	714	15,100	714
2021-05-14	733	750	695	710	48,700	710
2021-05-13	720	729	720	727	2,500	727
2021-05-12	730	732	718	727	8,700	727
2021-05-11	734	734	727	732	5,200	732
2021-05-10	734	736	731	736	6,100	736
2021-05-07	726	731	720	731	4,000	731
2021-05-06	717	731	717	726	5,900	726
2021-04-30	725	727	717	726	2,100	726
2021-04-28	733	738	723	725	12,900	725
2021-04-27	732	732	726	732	1,900	732
2021-04-26	729	734	724	734	3,200	734
2021-04-23	730	730	720	728	3,700	728
2021-04-22	723	728	719	728	6,900	728
2021-04-21	723	726	716	718	15,500	718
2021-04-20	728	730	725	728	7,800	728
2021-04-19	728	735	726	728	8,000	728
2021-04-16	731	731	723	725	4,100	725
2021-04-15	727	730	723	729	9,500	729
2021-04-14	725	727	721	727	5,100	727
2021-04-13	724	728	723	725	4,000	725
2021-04-12	730	730	719	724	10,100	724
2021-04-09	727	729	726	726	1,800	726
2021-04-08	733	733	727	729	8,200	729
2021-04-07	723	730	722	729	4,200	729
2021-04-06	733	733	722	722	4,400	722
2021-04-05	727	732	721	731	9,000	731
2021-04-02	714	727	714	727	8,100	727
2021-04-01	727	727	705	716	18,700	716
2021-03-31	733	733	722	724	9,500	724
2021-03-30	743	743	720	733	17,900	733
2021-03-29	752	759	750	758	28,900	758
2021-03-26	753	755	737	755	63,400	755
2021-03-25	746	753	745	751	46,700	751
2021-03-24	759	759	727	758	73,500	758
2021-03-23	758	761	754	759	36,700	759
2021-03-22	748	765	745	751	123,900	751
2021-03-19	712	735	703	721	123,700	721
2021-03-18	706	711	701	711	7,700	711
2021-03-17	699	704	697	704	7,900	704
2021-03-16	695	700	694	700	17,000	700
2021-03-15	698	698	693	697	25,800	697
2021-03-12	690	694	685	694	15,100	694
2021-03-11	690	693	688	692	12,000	692
2021-03-10	696	696	691	691	5,300	691
2021-03-09	684	698	679	689	35,000	689
2021-03-08	685	692	685	685	10,400	685
2021-03-05	689	695	685	685	4,500	685
2021-03-04	693	698	688	689	4,500	689
2021-03-03	694	697	689	696	7,800	696
2021-03-02	697	697	690	696	4,500	696
2021-03-01	692	694	684	694	9,800	694
2021-02-26	693	697	688	697	6,500	697
2021-02-25	698	698	688	696	9,700	696
2021-02-24	689	691	679	691	13,300	691
2021-02-22	687	691	684	689	13,400	689
2021-02-19	689	695	681	689	9,600	689
2021-02-18	695	696	690	690	7,000	690
2021-02-17	693	699	692	695	4,700	695
2021-02-16	702	702	690	693	13,900	693
2021-02-15	709	709	696	700	19,300	700
2021-02-12	705	736	690	699	67,100	699
2021-02-10	686	699	684	699	8,200	699
2021-02-09	702	702	684	686	6,400	686
2021-02-08	686	702	684	697	15,700	697
2021-02-05	684	689	683	686	5,500	686
2021-02-04	684	684	680	684	1,900	684
2021-02-03	685	689	680	682	2,900	682
2021-02-02	688	688	685	685	2,900	685
2021-02-01	678	690	677	690	1,200	690
2021-01-29	685	695	678	679	4,000	679
2021-01-28	675	685	675	685	2,800	685
2021-01-27	681	695	675	681	9,000	681
2021-01-26	697	697	680	685	2,500	685
2021-01-25	698	700	694	695	3,400	695
2021-01-22	690	698	678	694	3,300	694
2021-01-21	685	698	684	690	14,200	690
2021-01-20	678	684	672	684	6,700	684
2021-01-19	670	679	670	678	2,000	678
2021-01-18	674	674	669	670	1,300	670
2021-01-15	676	677	667	674	10,400	674
2021-01-14	670	675	665	675	10,100	675
2021-01-13	670	670	665	669	5,000	669
2021-01-12	669	678	659	663	10,800	663
2021-01-08	678	683	655	675	8,000	675
2021-01-07	680	681	676	676	1,900	676
2021-01-06	680	684	674	674	4,400	674
2021-01-05	674	681	673	680	2,300	680
2021-01-04	673	676	670	672	1,700	672

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 [2021年度]

5237 (株)ノザワの時系列データ [2021年度]