ノザワ(5237)の株価時系列情報
ノザワ(5237)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 310 | 310 | 305 | 305 | 16,000 |
1986/12/26 | 308 | 308 | 307 | 307 | 5,000 |
1986/12/25 | 306 | 306 | 306 | 306 | 2,000 |
1986/12/24 | 317 | 317 | 317 | 317 | 4,000 |
1986/12/23 | 316 | 316 | 315 | 315 | 5,000 |
1986/12/22 | 310 | 317 | 305 | 316 | 13,000 |
1986/12/19 | 325 | 325 | 310 | 310 | 17,000 |
1986/12/18 | 328 | 330 | 328 | 330 | 4,000 |
1986/12/17 | 330 | 330 | 327 | 330 | 6,000 |
1986/12/16 | 338 | 338 | 331 | 331 | 9,000 |
1986/12/15 | 338 | 338 | 331 | 331 | 7,000 |
1986/12/12 | 355 | 355 | 355 | 355 | 2,000 |
1986/12/11 | 349 | 349 | 346 | 346 | 2,000 |
1986/12/10 | 335 | 335 | 335 | 335 | 1,000 |
1986/12/09 | 345 | 345 | 331 | 331 | 5,000 |
1986/12/05 | 360 | 360 | 360 | 360 | 1,000 |
1986/12/04 | 355 | 355 | 355 | 355 | 2,000 |
1986/12/03 | 358 | 358 | 355 | 355 | 4,000 |
1986/12/02 | 359 | 359 | 358 | 358 | 5,000 |
1986/12/01 | 363 | 364 | 363 | 363 | 4,000 |
1986/11/29 | 369 | 369 | 369 | 369 | 1,000 |
1986/11/28 | 370 | 370 | 370 | 370 | 9,000 |
1986/11/27 | 342 | 342 | 342 | 342 | 1,000 |
1986/11/26 | 330 | 330 | 330 | 330 | 1,000 |
1986/11/25 | 330 | 330 | 330 | 330 | 5,000 |
1986/11/22 | 330 | 330 | 330 | 330 | 1,000 |
1986/11/21 | 330 | 330 | 325 | 330 | 11,000 |
1986/11/20 | 330 | 330 | 330 | 330 | 3,000 |
1986/11/19 | 337 | 337 | 330 | 330 | 7,000 |
1986/11/18 | 370 | 370 | 350 | 350 | 18,000 |
1986/11/17 | 362 | 370 | 360 | 370 | 28,000 |
1986/11/14 | 325 | 359 | 325 | 359 | 32,000 |
1986/11/13 | 324 | 325 | 320 | 325 | 4,000 |
1986/11/12 | 321 | 325 | 320 | 325 | 8,000 |
1986/11/11 | 350 | 350 | 320 | 320 | 10,000 |
1986/11/07 | 290 | 296 | 290 | 290 | 15,000 |
1986/11/06 | 287 | 290 | 285 | 290 | 16,000 |
1986/11/05 | 287 | 287 | 287 | 287 | 5,000 |
1986/11/04 | 287 | 287 | 285 | 285 | 7,000 |
1986/11/01 | 287 | 287 | 287 | 287 | 12,000 |
1986/10/31 | 287 | 287 | 287 | 287 | 2,000 |
1986/10/30 | 287 | 287 | 287 | 287 | 5,000 |
1986/10/29 | 287 | 287 | 287 | 287 | 1,000 |
1986/10/28 | 278 | 278 | 278 | 278 | 1,000 |
1986/10/27 | 287 | 287 | 287 | 287 | 6,000 |
1986/10/24 | 287 | 287 | 287 | 287 | 29,000 |
1986/10/23 | 287 | 287 | 287 | 287 | 3,000 |
1986/10/22 | 290 | 290 | 287 | 287 | 6,000 |
1986/10/21 | 300 | 300 | 300 | 300 | 1,000 |
1986/10/20 | 300 | 300 | 300 | 300 | 1,000 |
1986/10/17 | 310 | 310 | 300 | 300 | 14,000 |
1986/10/14 | 300 | 300 | 300 | 300 | 3,000 |
1986/10/13 | 314 | 314 | 314 | 314 | 1,000 |
1986/10/08 | 319 | 319 | 314 | 314 | 6,000 |
1986/10/07 | 314 | 319 | 314 | 319 | 4,000 |
1986/10/06 | 287 | 300 | 287 | 300 | 4,000 |
1986/10/04 | 287 | 287 | 287 | 287 | 4,000 |
1986/10/03 | 287 | 287 | 287 | 287 | 4,000 |
1986/10/02 | 288 | 288 | 288 | 288 | 1,000 |
1986/10/01 | 287 | 287 | 287 | 287 | 1,000 |
1986/09/30 | 288 | 288 | 285 | 287 | 6,000 |
1986/09/29 | 285 | 286 | 285 | 285 | 8,000 |
1986/09/26 | 285 | 285 | 285 | 285 | 7,000 |
1986/09/25 | 285 | 285 | 285 | 285 | 10,000 |
1986/09/24 | 285 | 285 | 285 | 285 | 15,000 |
1986/09/22 | 287 | 287 | 285 | 285 | 10,000 |
1986/09/19 | 290 | 290 | 290 | 290 | 6,000 |
1986/09/18 | 295 | 295 | 290 | 290 | 8,000 |
1986/09/17 | 289 | 295 | 289 | 295 | 8,000 |
1986/09/16 | 321 | 321 | 319 | 319 | 9,000 |
1986/09/12 | 336 | 336 | 330 | 330 | 2,000 |
1986/09/11 | 352 | 352 | 331 | 331 | 7,000 |
1986/09/10 | 352 | 352 | 352 | 352 | 1,000 |
1986/09/08 | 365 | 365 | 365 | 365 | 1,000 |
1986/09/05 | 346 | 352 | 340 | 352 | 7,000 |
1986/09/04 | 350 | 351 | 337 | 337 | 11,000 |
1986/09/03 | 350 | 350 | 350 | 350 | 8,000 |
1986/09/02 | 365 | 365 | 342 | 345 | 13,000 |
1986/09/01 | 365 | 365 | 365 | 365 | 12,000 |
1986/08/30 | 365 | 365 | 365 | 365 | 10,000 |
1986/08/29 | 361 | 361 | 361 | 361 | 1,000 |
1986/08/28 | 360 | 360 | 360 | 360 | 5,000 |
1986/08/27 | 378 | 378 | 378 | 378 | 1,000 |
1986/08/26 | 380 | 380 | 380 | 380 | 2,000 |
1986/08/25 | 360 | 380 | 360 | 380 | 12,000 |
1986/08/23 | 360 | 360 | 360 | 360 | 5,000 |
1986/08/22 | 380 | 380 | 376 | 376 | 4,000 |
1986/08/21 | 380 | 380 | 376 | 376 | 7,000 |
1986/08/20 | 380 | 380 | 380 | 380 | 13,000 |
1986/08/19 | 383 | 383 | 380 | 380 | 22,000 |
1986/08/18 | 390 | 393 | 380 | 385 | 19,000 |
1986/08/15 | 380 | 380 | 380 | 380 | 2,000 |
1986/08/14 | 381 | 381 | 380 | 380 | 7,000 |
1986/08/13 | 390 | 390 | 383 | 383 | 15,000 |
1986/08/12 | 390 | 390 | 389 | 390 | 4,000 |
1986/08/11 | 388 | 388 | 381 | 381 | 6,000 |
1986/08/08 | 390 | 390 | 388 | 390 | 8,000 |
1986/08/07 | 391 | 391 | 391 | 391 | 2,000 |
1986/08/06 | 426 | 426 | 426 | 426 | 1,000 |
1986/08/05 | 438 | 438 | 437 | 437 | 9,000 |
1986/08/02 | 390 | 390 | 390 | 390 | 5,000 |
1986/08/01 | 381 | 384 | 381 | 381 | 10,000 |
1986/07/30 | 430 | 430 | 420 | 420 | 6,000 |
1986/07/29 | 430 | 430 | 430 | 430 | 12,000 |
1986/07/28 | 430 | 430 | 423 | 430 | 18,000 |
1986/07/25 | 427 | 430 | 427 | 430 | 30,000 |
1986/07/24 | 430 | 430 | 430 | 430 | 11,000 |
1986/07/23 | 430 | 430 | 430 | 430 | 13,000 |
1986/07/22 | 421 | 430 | 420 | 430 | 11,000 |
1986/07/21 | 431 | 431 | 431 | 431 | 3,000 |
1986/07/19 | 440 | 440 | 440 | 440 | 17,000 |
1986/07/18 | 445 | 445 | 445 | 445 | 7,000 |
1986/07/17 | 450 | 450 | 450 | 450 | 9,000 |
1986/07/16 | 450 | 450 | 450 | 450 | 5,000 |
1986/07/15 | 460 | 460 | 454 | 455 | 20,000 |
1986/07/14 | 460 | 460 | 454 | 454 | 3,000 |
1986/07/11 | 450 | 460 | 440 | 450 | 42,000 |
1986/07/10 | 429 | 440 | 429 | 440 | 12,000 |
1986/07/09 | 440 | 440 | 435 | 435 | 5,000 |
1986/07/08 | 450 | 450 | 440 | 440 | 13,000 |
1986/07/07 | 451 | 451 | 450 | 450 | 7,000 |
1986/07/05 | 420 | 430 | 420 | 420 | 11,000 |
1986/07/04 | 434 | 438 | 420 | 420 | 9,000 |
1986/07/03 | 445 | 445 | 437 | 440 | 24,000 |
1986/07/02 | 442 | 442 | 440 | 440 | 14,000 |
1986/07/01 | 442 | 442 | 442 | 442 | 7,000 |
1986/06/30 | 448 | 460 | 448 | 450 | 6,000 |
1986/06/28 | 453 | 453 | 453 | 453 | 1,000 |
1986/06/27 | 451 | 451 | 445 | 448 | 15,000 |
1986/06/26 | 442 | 445 | 442 | 445 | 5,000 |
1986/06/25 | 454 | 454 | 441 | 441 | 3,000 |
1986/06/24 | 474 | 474 | 463 | 463 | 5,000 |
1986/06/23 | 476 | 476 | 467 | 474 | 9,000 |
1986/06/21 | 475 | 475 | 457 | 457 | 12,000 |
1986/06/20 | 490 | 490 | 471 | 471 | 29,000 |
1986/06/19 | 453 | 467 | 450 | 455 | 26,000 |
1986/06/18 | 430 | 448 | 430 | 440 | 18,000 |
1986/06/17 | 431 | 431 | 430 | 430 | 15,000 |
1986/06/16 | 433 | 435 | 430 | 431 | 14,000 |
1986/06/13 | 430 | 435 | 425 | 430 | 33,000 |
1986/06/12 | 430 | 445 | 420 | 420 | 42,000 |
1986/06/11 | 440 | 440 | 430 | 430 | 19,000 |
1986/06/10 | 430 | 445 | 430 | 440 | 35,000 |
1986/06/09 | 450 | 450 | 430 | 430 | 17,000 |
1986/06/07 | 436 | 445 | 436 | 444 | 16,000 |
1986/06/06 | 420 | 440 | 417 | 430 | 43,000 |
1986/06/05 | 441 | 441 | 417 | 417 | 33,000 |
1986/06/04 | 450 | 450 | 440 | 441 | 30,000 |
1986/06/03 | 450 | 458 | 445 | 458 | 64,000 |
1986/06/02 | 441 | 460 | 441 | 450 | 32,000 |
1986/05/31 | 451 | 452 | 450 | 452 | 13,000 |
1986/05/30 | 471 | 473 | 460 | 460 | 43,000 |
1986/05/29 | 474 | 475 | 467 | 475 | 44,000 |
1986/05/28 | 480 | 480 | 474 | 474 | 44,000 |
1986/05/27 | 480 | 486 | 477 | 485 | 46,000 |
1986/05/26 | 439 | 450 | 436 | 450 | 22,000 |
1986/05/24 | 460 | 460 | 428 | 428 | 32,000 |
1986/05/23 | 480 | 480 | 450 | 455 | 66,000 |
1986/05/22 | 490 | 508 | 490 | 490 | 74,000 |
1986/05/21 | 527 | 529 | 490 | 490 | 115,000 |
1986/05/20 | 527 | 545 | 507 | 524 | 496,000 |
1986/05/19 | 520 | 520 | 501 | 507 | 320,000 |
1986/05/17 | 485 | 500 | 475 | 475 | 155,000 |
1986/05/16 | 500 | 504 | 440 | 450 | 184,000 |
1986/05/15 | 486 | 550 | 481 | 505 | 875,000 |
1986/05/14 | 417 | 483 | 414 | 483 | 675,000 |
1986/05/13 | 415 | 420 | 390 | 403 | 149,000 |
1986/05/12 | 407 | 434 | 407 | 417 | 296,000 |
1986/05/09 | 385 | 403 | 382 | 390 | 332,000 |
1986/05/08 | 371 | 393 | 371 | 382 | 230,000 |
1986/05/07 | 365 | 370 | 364 | 370 | 95,000 |
1986/05/06 | 357 | 364 | 357 | 357 | 47,000 |
1986/05/02 | 336 | 350 | 336 | 342 | 48,000 |
1986/05/01 | 340 | 340 | 336 | 336 | 16,000 |
1986/04/30 | 340 | 342 | 337 | 340 | 24,000 |
1986/04/28 | 348 | 348 | 334 | 334 | 8,000 |
1986/04/26 | 334 | 350 | 334 | 350 | 12,000 |
1986/04/25 | 345 | 348 | 340 | 342 | 43,000 |
1986/04/24 | 337 | 345 | 337 | 345 | 41,000 |
1986/04/23 | 340 | 340 | 339 | 339 | 11,000 |
1986/04/22 | 340 | 345 | 339 | 339 | 13,000 |
1986/04/21 | 330 | 340 | 330 | 340 | 7,000 |
1986/04/19 | 341 | 348 | 340 | 348 | 15,000 |
1986/04/18 | 335 | 345 | 335 | 345 | 38,000 |
1986/04/17 | 347 | 347 | 325 | 330 | 37,000 |
1986/04/16 | 340 | 343 | 335 | 343 | 31,000 |
1986/04/15 | 357 | 357 | 338 | 350 | 28,000 |
1986/04/14 | 365 | 365 | 350 | 361 | 88,000 |
1986/04/11 | 343 | 377 | 341 | 368 | 288,000 |
1986/04/10 | 352 | 376 | 345 | 360 | 443,000 |
1986/04/09 | 324 | 373 | 319 | 373 | 612,000 |
1986/04/08 | 314 | 320 | 306 | 319 | 116,000 |
1986/04/07 | 312 | 314 | 310 | 314 | 30,000 |
1986/04/05 | 315 | 315 | 313 | 313 | 29,000 |
1986/04/04 | 298 | 315 | 298 | 315 | 103,000 |
1986/04/03 | 296 | 298 | 295 | 298 | 19,000 |
1986/04/02 | 298 | 298 | 295 | 295 | 5,000 |
1986/04/01 | 298 | 298 | 298 | 298 | 1,000 |
1986/03/31 | 298 | 298 | 293 | 295 | 12,000 |
1986/03/29 | 295 | 295 | 295 | 295 | 2,000 |
1986/03/28 | 292 | 295 | 292 | 295 | 11,000 |
1986/03/27 | 298 | 298 | 298 | 298 | 9,000 |
1986/03/26 | 295 | 297 | 295 | 295 | 113,000 |
1986/03/25 | 295 | 300 | 295 | 300 | 6,000 |
1986/03/24 | 293 | 300 | 293 | 297 | 21,000 |
1986/03/22 | 290 | 298 | 290 | 293 | 8,000 |
1986/03/20 | 286 | 286 | 286 | 286 | 2,000 |
1986/03/19 | 290 | 290 | 286 | 286 | 6,000 |
1986/03/18 | 297 | 299 | 295 | 299 | 19,000 |
1986/03/17 | 298 | 300 | 298 | 300 | 20,000 |
1986/03/15 | 300 | 300 | 298 | 300 | 16,000 |
1986/03/14 | 299 | 300 | 297 | 300 | 87,000 |
1986/03/13 | 298 | 305 | 293 | 296 | 173,000 |
1986/03/12 | 272 | 272 | 271 | 271 | 11,000 |
1986/03/11 | 271 | 273 | 271 | 273 | 23,000 |
1986/03/10 | 275 | 275 | 271 | 271 | 49,000 |
1986/03/07 | 280 | 280 | 275 | 279 | 10,000 |
1986/03/06 | 285 | 285 | 285 | 285 | 3,000 |
1986/03/05 | 275 | 276 | 275 | 276 | 4,000 |
1986/03/04 | 285 | 285 | 285 | 285 | 3,000 |
1986/03/03 | 290 | 290 | 290 | 290 | 2,000 |
1986/03/01 | 280 | 280 | 280 | 280 | 4,000 |
1986/02/28 | 290 | 290 | 270 | 270 | 6,000 |
1986/02/27 | 290 | 290 | 290 | 290 | 10,000 |
1986/02/26 | 289 | 289 | 279 | 288 | 26,000 |
1986/02/25 | 285 | 293 | 285 | 292 | 10,000 |
1986/02/24 | 270 | 270 | 270 | 270 | 11,000 |
1986/02/22 | 270 | 270 | 270 | 270 | 5,000 |
1986/02/21 | 270 | 270 | 270 | 270 | 6,000 |
1986/02/20 | 270 | 270 | 270 | 270 | 10,000 |
1986/02/19 | 270 | 270 | 270 | 270 | 9,000 |
1986/02/18 | 272 | 272 | 272 | 272 | 1,000 |
1986/02/17 | 274 | 280 | 271 | 280 | 4,000 |
1986/02/15 | 274 | 274 | 274 | 274 | 2,000 |
1986/02/14 | 270 | 274 | 270 | 273 | 11,000 |
1986/02/13 | 274 | 274 | 266 | 266 | 12,000 |
1986/02/12 | 280 | 280 | 274 | 274 | 21,000 |
1986/02/10 | 280 | 280 | 275 | 275 | 33,000 |
1986/02/07 | 275 | 280 | 275 | 280 | 14,000 |
1986/02/06 | 275 | 280 | 274 | 274 | 8,000 |
1986/02/05 | 269 | 273 | 269 | 270 | 16,000 |
1986/02/04 | 267 | 270 | 267 | 267 | 16,000 |
1986/02/03 | 260 | 270 | 260 | 267 | 19,000 |
1986/02/01 | 250 | 253 | 250 | 253 | 8,000 |
1986/01/31 | 260 | 265 | 260 | 260 | 25,000 |
1986/01/30 | 265 | 265 | 260 | 260 | 11,000 |
1986/01/29 | 265 | 265 | 265 | 265 | 12,000 |
1986/01/28 | 270 | 270 | 270 | 270 | 4,000 |
1986/01/27 | 270 | 270 | 265 | 265 | 8,000 |
1986/01/25 | 285 | 285 | 270 | 270 | 13,000 |
1986/01/24 | 293 | 293 | 285 | 285 | 42,000 |
1986/01/23 | 272 | 295 | 272 | 290 | 97,000 |
1986/01/22 | 272 | 275 | 270 | 270 | 55,000 |
1986/01/21 | 276 | 276 | 270 | 271 | 23,000 |
1986/01/20 | 265 | 265 | 264 | 265 | 4,000 |
1986/01/18 | 260 | 261 | 260 | 261 | 10,000 |
1986/01/17 | 252 | 260 | 251 | 259 | 20,000 |
1986/01/16 | 252 | 255 | 252 | 253 | 4,000 |
1986/01/13 | 252 | 252 | 252 | 252 | 1,000 |
1986/01/07 | 236 | 240 | 236 | 240 | 4,000 |
1986/01/06 | 247 | 248 | 234 | 234 | 15,000 |
1986/01/04 | 250 | 250 | 250 | 250 | 11,000 |