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
2023-12-29	910	910	885	890	6,300	890
2023-12-28	919	919	875	910	6,900	910
2023-12-27	880	910	877	905	21,600	905
2023-12-26	869	880	869	871	3,600	871
2023-12-25	878	880	869	870	5,400	870
2023-12-22	880	880	865	878	5,000	878
2023-12-21	881	881	874	879	2,900	879
2023-12-20	879	881	865	881	5,900	881
2023-12-19	870	870	859	868	5,800	868
2023-12-18	850	860	849	860	3,600	860
2023-12-15	850	850	843	849	9,100	849
2023-12-14	847	855	845	846	5,800	846
2023-12-13	840	860	839	847	9,500	847
2023-12-12	836	874	836	845	9,700	845
2023-12-11	843	843	837	842	3,800	842
2023-12-08	848	848	831	846	11,100	846
2023-12-07	844	845	841	843	3,200	843
2023-12-06	844	844	840	844	5,700	844
2023-12-05	840	842	839	842	2,400	842
2023-12-04	845	847	838	844	5,200	844
2023-12-01	847	850	842	842	4,800	842
2023-11-30	847	847	835	845	5,100	845
2023-11-29	846	846	839	840	2,400	840
2023-11-28	849	850	846	849	1,300	849
2023-11-27	850	850	844	849	5,700	849
2023-11-24	849	849	838	849	4,500	849
2023-11-22	851	851	840	848	8,100	848
2023-11-21	854	854	848	852	1,400	852
2023-11-20	849	854	847	851	4,500	851
2023-11-17	853	854	848	854	3,900	854
2023-11-16	853	861	848	855	4,200	855
2023-11-15	884	885	858	863	12,700	863
2023-11-14	850	869	850	869	8,500	869
2023-11-13	857	857	844	850	7,900	850
2023-11-10	834	887	828	857	21,800	857
2023-11-09	827	830	825	825	2,900	825
2023-11-08	847	847	825	825	4,000	825
2023-11-07	846	850	835	841	4,100	841
2023-11-06	839	848	839	847	2,900	847
2023-11-02	846	849	835	835	6,700	835
2023-11-01	844	850	835	840	2,900	840
2023-10-31	845	845	840	844	600	844
2023-10-30	842	850	840	840	3,600	840
2023-10-27	843	843	837	840	1,000	840
2023-10-26	844	844	835	840	1,600	840
2023-10-25	835	845	835	844	2,500	844
2023-10-24	842	842	815	835	6,200	835
2023-10-23	840	850	838	838	4,600	838
2023-10-20	837	840	834	840	3,700	840
2023-10-19	832	837	832	836	1,600	836
2023-10-18	832	832	831	832	600	832
2023-10-17	836	839	831	831	1,800	831
2023-10-16	836	836	826	834	10,600	834
2023-10-13	820	829	820	823	4,400	823
2023-10-12	824	824	821	821	2,000	821
2023-10-11	819	823	815	821	2,000	821
2023-10-10	812	817	812	817	1,200	817
2023-10-06	807	814	806	810	8,200	810
2023-10-05	790	807	790	798	4,600	798
2023-10-04	795	815	783	794	7,800	794
2023-10-03	829	832	800	810	11,100	810
2023-10-02	848	850	817	847	6,300	847
2023-09-29	847	857	835	845	4,400	845
2023-09-28	860	860	828	846	3,600	846
2023-09-27	867	867	855	856	6,100	856
2023-09-26	855	869	850	862	3,500	862
2023-09-25	866	866	855	862	4,200	862
2023-09-22	853	865	853	865	5,100	865
2023-09-21	853	865	853	865	7,300	865
2023-09-20	848	859	845	846	8,500	846
2023-09-19	878	883	835	863	15,800	863
2023-09-15	891	891	857	878	14,900	878
2023-09-14	862	880	856	876	13,000	876
2023-09-13	862	862	856	860	2,300	860
2023-09-12	860	860	852	860	3,400	860
2023-09-11	858	859	850	859	1,900	859
2023-09-08	865	866	846	860	4,700	860
2023-09-07	860	864	857	864	2,800	864
2023-09-06	856	863	855	857	4,100	857
2023-09-05	860	865	850	857	6,600	857
2023-09-04	860	860	847	850	15,600	850
2023-09-01	839	848	838	842	8,800	842
2023-08-31	831	837	824	837	4,900	837
2023-08-30	834	834	818	827	6,600	827
2023-08-29	820	832	820	829	6,800	829
2023-08-28	829	829	820	827	3,500	827
2023-08-25	827	827	818	826	5,600	826
2023-08-24	813	829	806	829	11,200	829
2023-08-23	812	818	800	805	4,500	805
2023-08-22	810	817	805	817	2,700	817
2023-08-21	812	816	806	809	3,800	809
2023-08-18	806	810	805	810	4,400	810
2023-08-17	810	815	810	815	2,300	815
2023-08-16	813	820	806	817	4,100	817
2023-08-15	819	821	810	813	12,200	813
2023-08-14	812	815	802	815	6,600	815
2023-08-10	799	810	795	810	6,400	810
2023-08-09	807	813	796	799	4,100	799
2023-08-08	816	823	803	807	9,300	807
2023-08-07	811	828	805	820	25,900	820
2023-08-04	760	867	760	829	151,400	829
2023-08-03	763	768	758	758	4,100	758
2023-08-02	763	768	763	766	3,500	766
2023-08-01	760	764	760	764	1,900	764
2023-07-31	763	763	756	760	3,500	760
2023-07-28	757	760	755	760	900	760
2023-07-27	761	761	752	760	1,300	760
2023-07-26	762	763	757	763	2,100	763
2023-07-25	765	765	755	762	3,000	762
2023-07-24	764	765	753	762	2,100	762
2023-07-21	756	757	752	756	1,700	756
2023-07-20	753	755	750	755	2,500	755
2023-07-19	761	761	754	757	1,300	757
2023-07-18	765	765	758	758	5,700	758
2023-07-14	765	765	755	762	3,900	762
2023-07-13	763	764	757	764	1,400	764
2023-07-12	754	760	752	759	2,400	759
2023-07-11	754	757	752	752	1,600	752
2023-07-10	760	760	758	758	4,200	758
2023-07-07	750	755	749	755	4,200	755
2023-07-06	754	759	750	755	1,800	755
2023-07-05	763	763	750	755	5,600	755
2023-07-04	765	767	763	763	2,400	763
2023-07-03	768	768	755	765	5,000	765
2023-06-30	760	769	754	769	36,400	769
2023-06-29	745	754	745	753	7,800	753
2023-06-28	738	746	738	742	9,100	742
2023-06-27	736	737	732	734	2,500	734
2023-06-26	735	736	731	736	2,100	736
2023-06-23	736	736	730	733	3,500	733
2023-06-22	726	738	724	736	5,400	736
2023-06-21	726	726	718	726	4,300	726
2023-06-20	729	729	720	726	4,100	726
2023-06-19	719	725	716	725	4,200	725
2023-06-16	714	715	704	715	2,600	715
2023-06-15	720	720	712	714	10,200	714
2023-06-14	717	720	711	720	4,300	720
2023-06-13	717	719	714	716	5,200	716
2023-06-12	713	718	713	716	2,300	716
2023-06-09	712	717	712	717	900	717
2023-06-08	711	712	710	711	1,600	711
2023-06-07	706	715	701	710	12,100	710
2023-06-06	712	719	712	717	2,500	717
2023-06-05	717	718	713	717	2,700	717
2023-06-02	713	717	710	713	3,300	713
2023-06-01	711	718	711	712	600	712
2023-05-31	720	720	710	718	14,800	718
2023-05-30	717	718	714	714	700	714
2023-05-29	718	719	714	717	4,100	717
2023-05-26	717	717	713	717	2,200	717
2023-05-25	719	719	714	714	2,500	714
2023-05-24	713	716	713	715	1,400	715
2023-05-23	712	717	712	712	11,600	712
2023-05-22	724	724	719	721	1,500	721
2023-05-19	719	724	718	724	3,500	724
2023-05-18	723	726	719	719	1,600	719
2023-05-17	725	728	721	725	1,600	725
2023-05-16	729	729	722	722	900	722
2023-05-15	732	732	722	728	10,000	728
2023-05-12	716	725	710	725	9,100	725
2023-05-11	718	718	714	715	700	715
2023-05-10	718	720	707	718	2,300	718
2023-05-09	720	721	694	718	7,600	718
2023-05-08	713	720	710	720	2,200	720
2023-05-02	712	712	705	712	1,900	712
2023-05-01	717	717	707	712	1,100	712
2023-04-28	716	717	714	717	600	717
2023-04-27	720	728	707	714	3,000	714
2023-04-26	725	733	720	722	1,900	722
2023-04-25	733	740	713	723	11,600	723
2023-04-24	715	741	715	728	13,100	728
2023-04-21	705	725	701	711	17,600	711
2023-04-20	705	709	694	707	1,700	707
2023-04-19	700	705	690	705	34,000	705
2023-04-18	689	692	685	689	5,400	689
2023-04-17	694	694	685	688	9,700	688
2023-04-14	687	690	687	688	7,900	688
2023-04-13	686	690	686	689	4,200	689
2023-04-12	692	694	686	686	4,100	686
2023-04-11	686	690	686	690	1,100	690
2023-04-10	692	692	687	689	3,900	689
2023-04-07	689	690	686	690	900	690
2023-04-06	690	690	686	690	3,700	690
2023-04-05	690	691	686	687	2,700	687
2023-04-04	689	690	686	688	2,300	688
2023-04-03	689	690	682	686	7,700	686
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5237 (株)ノザワ の時系列データ [2023年度]

5237 (株)ノザワの時系列データ [2023年度]