5257 ノバシステム(株) 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	2,272	2,336	2,272	2,298	5,200	2,298
2023-12-28	2,249	2,272	2,243	2,272	2,200	2,272
2023-12-27	2,257	2,257	2,230	2,230	5,700	2,230
2023-12-26	2,239	2,253	2,232	2,250	7,800	2,250
2023-12-25	2,272	2,284	2,235	2,255	5,700	2,255
2023-12-22	2,280	2,280	2,255	2,262	2,500	2,262
2023-12-21	2,255	2,291	2,255	2,280	2,300	2,280
2023-12-20	2,300	2,315	2,260	2,276	14,400	2,276
2023-12-19	2,262	2,320	2,262	2,296	4,700	2,296
2023-12-18	2,274	2,308	2,273	2,293	4,600	2,293
2023-12-15	2,232	2,274	2,218	2,274	4,900	2,274
2023-12-14	2,271	2,271	2,233	2,236	8,300	2,236
2023-12-13	2,240	2,292	2,210	2,271	4,900	2,271
2023-12-12	2,198	2,228	2,185	2,202	9,800	2,202
2023-12-11	2,225	2,230	2,191	2,201	4,500	2,201
2023-12-08	2,253	2,253	2,216	2,225	5,400	2,225
2023-12-07	2,320	2,333	2,274	2,274	4,800	2,274
2023-12-06	2,325	2,330	2,310	2,322	2,400	2,322
2023-12-05	2,358	2,358	2,325	2,325	3,200	2,325
2023-12-04	2,380	2,380	2,341	2,348	3,800	2,348
2023-12-01	2,387	2,387	2,355	2,363	1,700	2,363
2023-11-30	2,383	2,385	2,356	2,385	1,900	2,385
2023-11-29	2,360	2,379	2,360	2,379	1,100	2,379
2023-11-28	2,359	2,372	2,344	2,367	6,500	2,367
2023-11-27	2,378	2,378	2,355	2,366	800	2,366
2023-11-24	2,374	2,374	2,358	2,358	900	2,358
2023-11-22	2,395	2,395	2,360	2,370	1,500	2,370
2023-11-21	2,395	2,396	2,353	2,396	5,700	2,396
2023-11-20	2,380	2,398	2,339	2,398	8,300	2,398
2023-11-17	2,410	2,410	2,360	2,380	4,800	2,380
2023-11-16	2,410	2,423	2,380	2,410	7,000	2,410
2023-11-15	2,395	2,450	2,394	2,423	12,300	2,423
2023-11-14	2,384	2,398	2,366	2,395	1,800	2,395
2023-11-13	2,390	2,430	2,380	2,390	27,400	2,390
2023-11-10	2,333	2,378	2,330	2,378	3,500	2,378
2023-11-09	2,370	2,379	2,340	2,379	1,700	2,379
2023-11-08	2,417	2,417	2,329	2,350	9,100	2,350
2023-11-07	2,398	2,449	2,380	2,434	14,400	2,434
2023-11-06	2,460	2,460	2,385	2,395	46,100	2,395
2023-11-02	2,430	2,463	2,375	2,429	43,200	2,429
2023-11-01	2,501	2,603	2,370	2,430	39,600	2,430
2023-10-31	2,364	2,448	2,335	2,401	22,100	2,401
2023-10-30	2,340	2,377	2,301	2,372	5,900	2,372
2023-10-27	2,307	2,348	2,300	2,340	2,300	2,340
2023-10-26	2,348	2,356	2,307	2,307	3,100	2,307
2023-10-25	2,335	2,368	2,317	2,349	3,600	2,349
2023-10-24	2,347	2,347	2,271	2,335	4,600	2,335
2023-10-23	2,302	2,369	2,302	2,347	8,200	2,347
2023-10-20	2,274	2,310	2,274	2,310	1,100	2,310
2023-10-19	2,320	2,329	2,320	2,324	1,500	2,324
2023-10-18	2,302	2,335	2,300	2,335	1,200	2,335
2023-10-17	2,305	2,337	2,305	2,337	800	2,337
2023-10-16	2,368	2,368	2,266	2,300	5,400	2,300
2023-10-13	2,352	2,392	2,319	2,368	3,400	2,368
2023-10-12	2,386	2,393	2,347	2,352	900	2,352
2023-10-11	2,340	2,410	2,340	2,386	4,900	2,386
2023-10-10	2,354	2,388	2,329	2,376	13,000	2,376
2023-10-06	2,310	2,349	2,278	2,304	7,500	2,304
2023-10-05	2,210	2,319	2,210	2,315	9,000	2,315
2023-10-04	2,210	2,239	2,151	2,160	18,000	2,160
2023-10-03	2,324	2,325	2,240	2,261	10,000	2,261
2023-10-02	2,353	2,393	2,306	2,348	6,900	2,348
2023-09-29	2,342	2,365	2,305	2,307	4,900	2,307
2023-09-28	2,370	2,379	2,317	2,348	6,700	2,348
2023-09-27	2,353	2,365	2,315	2,359	2,500	2,359
2023-09-26	2,386	2,386	2,321	2,366	2,500	2,366
2023-09-25	2,329	2,391	2,328	2,367	6,600	2,367
2023-09-22	2,229	2,349	2,209	2,332	12,800	2,332
2023-09-21	2,310	2,310	2,253	2,279	6,900	2,279
2023-09-20	2,282	2,340	2,282	2,334	6,500	2,334
2023-09-19	2,339	2,339	2,285	2,285	5,500	2,285
2023-09-15	2,352	2,375	2,327	2,339	5,900	2,339
2023-09-14	2,342	2,378	2,338	2,360	4,800	2,360
2023-09-13	2,360	2,371	2,323	2,327	2,700	2,327
2023-09-12	2,334	2,398	2,320	2,360	15,000	2,360
2023-09-11	2,290	2,352	2,271	2,324	14,800	2,324
2023-09-08	2,250	2,290	2,250	2,290	5,700	2,290
2023-09-07	2,336	2,336	2,255	2,257	16,800	2,257
2023-09-06	2,345	2,371	2,320	2,336	8,400	2,336
2023-09-05	2,330	2,379	2,330	2,345	5,100	2,345
2023-09-04	2,363	2,365	2,321	2,328	11,200	2,328
2023-09-01	2,373	2,396	2,350	2,383	12,600	2,383
2023-08-31	2,410	2,412	2,370	2,373	12,900	2,373
2023-08-30	2,406	2,466	2,393	2,393	13,300	2,393
2023-08-29	2,362	2,425	2,361	2,407	12,500	2,407
2023-08-28	2,367	2,382	2,361	2,361	2,700	2,361
2023-08-25	2,360	2,400	2,342	2,364	27,200	2,364
2023-08-24	2,363	2,422	2,353	2,360	8,300	2,360
2023-08-23	2,336	2,415	2,324	2,375	10,900	2,375
2023-08-22	2,351	2,353	2,315	2,321	3,800	2,321
2023-08-21	2,268	2,365	2,268	2,321	10,600	2,321
2023-08-18	2,256	2,335	2,250	2,292	11,700	2,292
2023-08-17	2,270	2,309	2,243	2,290	15,200	2,290
2023-08-16	2,320	2,350	2,285	2,285	21,000	2,285
2023-08-15	2,320	2,373	2,312	2,351	13,300	2,351
2023-08-14	2,380	2,404	2,310	2,329	40,400	2,329
2023-08-10	2,382	2,470	2,351	2,410	37,200	2,410
2023-08-09	2,350	2,413	2,330	2,372	28,700	2,372
2023-08-08	2,383	2,384	2,333	2,350	30,800	2,350
2023-08-07	2,364	2,400	2,312	2,374	19,300	2,374
2023-08-04	2,355	2,417	2,306	2,364	55,000	2,364
2023-08-03	2,361	2,438	2,352	2,382	42,500	2,382
2023-08-02	2,461	2,494	2,382	2,410	103,600	2,410
2023-08-01	2,649	2,650	2,515	2,550	130,500	2,550
2023-07-31	2,840	2,901	2,802	2,880	71,600	2,880
2023-07-28	2,855	2,915	2,777	2,845	57,000	2,845
2023-07-27	3,010	3,075	2,846	2,855	99,700	2,855
2023-07-26	3,255	3,530	3,040	3,040	213,800	3,040
2023-07-25	3,005	3,355	2,925	3,210	196,600	3,210
2023-07-24	3,200	3,540	2,840	3,005	530,100	3,005
2023-07-21	3,230	3,250	3,145	3,175	32,900	3,175
2023-07-20	3,150	3,360	3,035	3,300	68,700	3,300
2023-07-19	3,030	3,140	2,999	3,100	51,800	3,100
2023-07-18	2,950	3,095	2,941	2,968	45,100	2,968
2023-07-14	2,918	2,939	2,835	2,939	12,400	2,939
2023-07-13	2,880	2,960	2,831	2,923	20,200	2,923
2023-07-12	2,940	2,940	2,813	2,830	9,500	2,830
2023-07-11	2,860	2,970	2,820	2,845	17,300	2,845
2023-07-10	2,862	2,879	2,777	2,810	14,100	2,810
2023-07-07	2,720	2,919	2,711	2,862	13,100	2,862
2023-07-06	2,800	2,807	2,739	2,755	10,700	2,755
2023-07-05	2,868	2,868	2,771	2,800	11,800	2,800
2023-07-04	2,948	3,015	2,860	2,880	22,600	2,880
2023-07-03	2,834	2,999	2,812	2,948	52,300	2,948
2023-06-30	2,774	2,774	2,690	2,734	19,900	2,734
2023-06-29	2,650	2,742	2,650	2,724	11,000	2,724
2023-06-28	2,662	2,717	2,612	2,650	17,600	2,650
2023-06-27	2,663	2,669	2,585	2,662	16,900	2,662
2023-06-26	2,681	2,754	2,627	2,688	17,300	2,688
2023-06-23	2,771	2,818	2,655	2,731	21,500	2,731
2023-06-22	2,860	2,892	2,753	2,753	29,600	2,753
2023-06-21	2,955	2,964	2,851	2,861	20,700	2,861
2023-06-20	2,879	3,025	2,866	2,970	52,800	2,970
2023-06-19	2,760	2,888	2,737	2,842	67,300	2,842
2023-06-16	2,594	2,748	2,570	2,730	39,500	2,730
2023-06-15	2,510	2,626	2,491	2,544	43,300	2,544
2023-06-14	2,688	2,709	2,509	2,510	62,800	2,510
2023-06-13	2,768	2,790	2,688	2,688	24,700	2,688
2023-06-12	2,788	2,815	2,716	2,781	31,900	2,781
2023-06-09	2,731	2,835	2,653	2,752	38,500	2,752
2023-06-08	2,722	2,774	2,654	2,694	33,600	2,694
2023-06-07	2,703	2,770	2,604	2,724	35,800	2,724
2023-06-06	2,610	2,720	2,588	2,703	23,100	2,703
2023-06-05	2,608	2,670	2,558	2,632	20,200	2,632
2023-06-02	2,570	2,635	2,541	2,608	17,300	2,608
2023-06-01	2,507	2,606	2,507	2,600	14,600	2,600
2023-05-31	2,620	2,620	2,501	2,536	41,600	2,536
2023-05-30	2,432	2,594	2,432	2,594	27,300	2,594
2023-05-29	2,467	2,530	2,403	2,463	30,900	2,463
2023-05-26	2,571	2,629	2,421	2,435	56,200	2,435
2023-05-25	2,684	2,739	2,513	2,581	51,200	2,581
2023-05-24	2,680	2,788	2,655	2,683	47,000	2,683
2023-05-23	2,876	2,890	2,662	2,729	91,700	2,729
2023-05-22	2,905	2,994	2,860	2,910	35,600	2,910
2023-05-19	2,738	2,946	2,738	2,905	63,000	2,905
2023-05-18	2,750	2,796	2,660	2,715	52,700	2,715
2023-05-17	2,831	2,927	2,735	2,796	84,600	2,796
2023-05-16	2,729	2,840	2,592	2,781	94,900	2,781
2023-05-15	2,840	2,860	2,661	2,663	135,700	2,663
2023-05-12	2,927	2,987	2,820	2,844	122,500	2,844
2023-05-11	3,135	3,240	2,911	2,928	229,100	2,928
2023-05-10	3,220	3,245	3,020	3,065	177,200	3,065
2023-05-09	3,100	3,240	3,020	3,240	251,100	3,240
2023-05-08	2,963	3,215	2,941	3,120	839,500	3,120
2023-05-02	2,930	3,135	2,850	2,916	2,135,800	2,916
2023-05-01	2,696	2,696	2,696	2,696	12,900	2,696
2023-04-28	2,201	2,250	2,160	2,196	57,600	2,196
2023-04-27	2,139	2,200	2,113	2,186	20,400	2,186
2023-04-26	2,101	2,189	2,100	2,147	16,200	2,147
2023-04-25	2,165	2,165	2,084	2,119	19,600	2,119
2023-04-24	2,071	2,225	2,053	2,120	37,200	2,120
2023-04-21	2,135	2,141	2,083	2,083	42,200	2,083
2023-04-20	2,143	2,197	2,070	2,185	36,100	2,185
2023-04-19	2,190	2,223	2,087	2,121	46,900	2,121
2023-04-18	2,276	2,276	2,150	2,159	81,900	2,159
2023-04-17	2,340	2,363	2,210	2,285	84,900	2,285
2023-04-14	2,303	2,453	2,281	2,319	113,700	2,319
2023-04-13	2,397	2,397	2,277	2,287	97,800	2,287
2023-04-12	2,341	2,432	2,262	2,410	149,200	2,410
2023-04-11	2,380	2,519	2,309	2,330	221,300	2,330
2023-04-10	2,530	2,569	2,383	2,406	169,100	2,406
2023-04-07	2,800	2,840	2,515	2,519	349,900	2,519
2023-04-06	2,780	2,980	2,670	2,766	425,300	2,766
2023-04-05	2,999	3,060	2,767	2,818	635,400	2,818
2023-04-04	3,530	3,610	2,910	3,085	2,987,700	3,085
2023-04-03	3,160	3,320	2,880	3,320	3,538,500	3,320
2023-03-31	2,550	2,820	2,335	2,820	3,047,900	2,820
2023-03-30	2,565	2,589	2,230	2,320	1,471,000	2,320
2023-03-29	-	-	-	-	-	-
2023-03-28	-	-	-	-	-	-
2023-03-27	-	-	-	-	-	-
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31