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 |
---|---|---|---|---|---|
1988/12/24 | 655 | 655 | 655 | 655 | 1,000 |
1988/12/23 | 650 | 665 | 650 | 665 | 4,000 |
1988/12/22 | 650 | 650 | 650 | 650 | 3,000 |
1988/12/21 | 650 | 650 | 650 | 650 | 3,000 |
1988/12/19 | 650 | 650 | 650 | 650 | 1,000 |
1988/12/16 | 660 | 660 | 660 | 660 | 6,000 |
1988/12/15 | 660 | 660 | 659 | 660 | 11,000 |
1988/12/14 | 650 | 660 | 650 | 660 | 7,000 |
1988/12/13 | 650 | 650 | 640 | 650 | 6,000 |
1988/12/12 | 649 | 650 | 649 | 650 | 7,000 |
1988/12/09 | 649 | 649 | 645 | 645 | 7,000 |
1988/12/08 | 631 | 631 | 631 | 631 | 1,000 |
1988/12/07 | 635 | 635 | 631 | 631 | 6,000 |
1988/12/06 | 650 | 650 | 649 | 649 | 2,000 |
1988/12/05 | 630 | 630 | 630 | 630 | 1,000 |
1988/12/03 | 650 | 650 | 650 | 650 | 2,000 |
1988/12/02 | 650 | 650 | 650 | 650 | 1,000 |
1988/12/01 | 660 | 660 | 631 | 631 | 34,000 |
1988/11/30 | 660 | 660 | 656 | 656 | 14,000 |
1988/11/29 | 660 | 673 | 650 | 660 | 113,000 |
1988/11/28 | 655 | 665 | 655 | 660 | 22,000 |
1988/11/26 | 650 | 660 | 645 | 660 | 12,000 |
1988/11/25 | 633 | 633 | 630 | 630 | 13,000 |
1988/11/24 | 640 | 640 | 610 | 630 | 22,000 |
1988/11/22 | 625 | 630 | 625 | 630 | 9,000 |
1988/11/21 | 610 | 610 | 610 | 610 | 4,000 |
1988/11/18 | 605 | 605 | 605 | 605 | 4,000 |
1988/11/17 | 600 | 600 | 600 | 600 | 7,000 |
1988/11/16 | 600 | 600 | 600 | 600 | 4,000 |
1988/11/15 | 560 | 600 | 560 | 600 | 4,000 |
1988/11/14 | 570 | 570 | 560 | 560 | 10,000 |
1988/11/11 | 575 | 575 | 575 | 575 | 2,000 |
1988/11/09 | 600 | 600 | 600 | 600 | 2,000 |
1988/11/02 | 575 | 575 | 575 | 575 | 4,000 |
1988/11/01 | 605 | 605 | 575 | 575 | 9,000 |
1988/10/28 | 585 | 585 | 585 | 585 | 3,000 |
1988/10/27 | 587 | 587 | 582 | 582 | 9,000 |
1988/10/26 | 595 | 595 | 582 | 582 | 2,000 |
1988/10/25 | 610 | 610 | 580 | 580 | 5,000 |
1988/10/21 | 620 | 620 | 620 | 620 | 3,000 |
1988/10/20 | 620 | 620 | 620 | 620 | 1,000 |
1988/10/19 | 590 | 590 | 580 | 580 | 8,000 |
1988/10/18 | 610 | 610 | 600 | 600 | 6,000 |
1988/10/17 | 615 | 615 | 615 | 615 | 5,000 |
1988/10/14 | 635 | 635 | 620 | 635 | 8,000 |
1988/10/13 | 639 | 640 | 639 | 640 | 2,000 |
1988/10/12 | 630 | 640 | 630 | 640 | 2,000 |
1988/10/11 | 639 | 640 | 639 | 640 | 2,000 |
1988/10/07 | 628 | 640 | 628 | 639 | 3,000 |
1988/10/06 | 630 | 630 | 630 | 630 | 3,000 |
1988/10/05 | 615 | 620 | 615 | 620 | 4,000 |
1988/10/04 | 640 | 640 | 640 | 640 | 4,000 |
1988/10/03 | 640 | 640 | 640 | 640 | 2,000 |
1988/10/01 | 600 | 600 | 600 | 600 | 3,000 |
1988/09/30 | 620 | 620 | 600 | 600 | 5,000 |
1988/09/29 | 600 | 600 | 600 | 600 | 4,000 |
1988/09/28 | 625 | 625 | 625 | 625 | 4,000 |
1988/09/27 | 625 | 625 | 625 | 625 | 6,000 |
1988/09/26 | 600 | 600 | 600 | 600 | 2,000 |
1988/09/24 | 620 | 620 | 620 | 620 | 3,000 |
1988/09/22 | 639 | 645 | 639 | 639 | 4,000 |
1988/09/21 | 650 | 650 | 642 | 642 | 9,000 |
1988/09/20 | 650 | 650 | 650 | 650 | 3,000 |
1988/09/19 | 600 | 600 | 600 | 600 | 1,000 |
1988/09/16 | 599 | 599 | 596 | 596 | 6,000 |
1988/09/14 | 648 | 648 | 630 | 630 | 3,000 |
1988/09/13 | 643 | 643 | 643 | 643 | 3,000 |
1988/09/12 | 650 | 650 | 650 | 650 | 5,000 |
1988/09/09 | 640 | 640 | 640 | 640 | 1,000 |
1988/09/08 | 660 | 660 | 650 | 650 | 9,000 |
1988/09/06 | 660 | 660 | 655 | 655 | 3,000 |
1988/09/05 | 680 | 680 | 660 | 660 | 5,000 |
1988/09/01 | 670 | 670 | 670 | 670 | 1,000 |
1988/08/31 | 660 | 660 | 660 | 660 | 1,000 |
1988/08/30 | 690 | 690 | 690 | 690 | 3,000 |
1988/08/29 | 690 | 700 | 680 | 700 | 36,000 |
1988/08/26 | 690 | 690 | 680 | 680 | 11,000 |
1988/08/25 | 690 | 690 | 690 | 690 | 2,000 |
1988/08/24 | 680 | 680 | 680 | 680 | 3,000 |
1988/08/23 | 680 | 680 | 680 | 680 | 1,000 |
1988/08/22 | 675 | 680 | 675 | 680 | 2,000 |
1988/08/19 | 680 | 680 | 680 | 680 | 8,000 |
1988/08/18 | 690 | 690 | 680 | 680 | 9,000 |
1988/08/17 | 681 | 681 | 665 | 670 | 6,000 |
1988/08/16 | 686 | 686 | 686 | 686 | 2,000 |
1988/08/11 | 660 | 660 | 660 | 660 | 1,000 |
1988/08/10 | 660 | 660 | 660 | 660 | 2,000 |
1988/08/09 | 691 | 700 | 690 | 690 | 3,000 |
1988/08/08 | 686 | 690 | 686 | 690 | 2,000 |
1988/08/06 | 655 | 669 | 655 | 669 | 3,000 |
1988/08/05 | 665 | 665 | 660 | 660 | 5,000 |
1988/08/04 | 665 | 665 | 664 | 665 | 3,000 |
1988/08/03 | 655 | 665 | 655 | 665 | 5,000 |
1988/08/02 | 660 | 660 | 660 | 660 | 1,000 |
1988/08/01 | 650 | 650 | 650 | 650 | 6,000 |
1988/07/30 | 620 | 655 | 620 | 655 | 3,000 |
1988/07/29 | 625 | 626 | 625 | 625 | 5,000 |
1988/07/28 | 660 | 660 | 660 | 660 | 1,000 |
1988/07/26 | 665 | 665 | 660 | 660 | 8,000 |
1988/07/25 | 655 | 670 | 655 | 670 | 8,000 |
1988/07/23 | 665 | 665 | 665 | 665 | 1,000 |
1988/07/22 | 670 | 670 | 665 | 665 | 5,000 |
1988/07/21 | 660 | 670 | 660 | 670 | 8,000 |
1988/07/20 | 690 | 690 | 675 | 675 | 7,000 |
1988/07/19 | 700 | 700 | 700 | 700 | 2,000 |
1988/07/18 | 700 | 720 | 700 | 700 | 7,000 |
1988/07/15 | 713 | 713 | 690 | 700 | 4,000 |
1988/07/14 | 730 | 730 | 720 | 720 | 15,000 |
1988/07/12 | 740 | 740 | 720 | 720 | 6,000 |
1988/07/11 | 740 | 740 | 740 | 740 | 6,000 |
1988/07/08 | 720 | 740 | 720 | 740 | 21,000 |
1988/07/07 | 730 | 735 | 720 | 720 | 23,000 |
1988/07/06 | 730 | 730 | 730 | 730 | 20,000 |
1988/07/05 | 700 | 725 | 699 | 725 | 13,000 |
1988/07/04 | 690 | 700 | 690 | 700 | 6,000 |
1988/07/02 | 680 | 680 | 680 | 680 | 2,000 |
1988/07/01 | 690 | 690 | 680 | 680 | 20,000 |
1988/06/30 | 700 | 700 | 690 | 690 | 7,000 |
1988/06/29 | 690 | 702 | 690 | 700 | 7,000 |
1988/06/28 | 700 | 700 | 690 | 690 | 17,000 |
1988/06/27 | 710 | 710 | 695 | 710 | 9,000 |
1988/06/25 | 720 | 720 | 720 | 720 | 19,000 |
1988/06/24 | 720 | 725 | 720 | 720 | 7,000 |
1988/06/23 | 720 | 730 | 720 | 730 | 6,000 |
1988/06/22 | 713 | 720 | 713 | 720 | 14,000 |
1988/06/21 | 709 | 709 | 709 | 709 | 19,000 |
1988/06/20 | 721 | 725 | 720 | 720 | 17,000 |
1988/06/17 | 740 | 745 | 725 | 726 | 20,000 |
1988/06/16 | 725 | 745 | 725 | 745 | 39,000 |
1988/06/15 | 690 | 735 | 690 | 725 | 37,000 |
1988/06/14 | 680 | 690 | 675 | 690 | 26,000 |
1988/06/13 | 680 | 680 | 675 | 675 | 11,000 |
1988/06/10 | 680 | 680 | 675 | 675 | 24,000 |
1988/06/09 | 690 | 691 | 680 | 680 | 32,000 |
1988/06/08 | 706 | 706 | 690 | 695 | 36,000 |
1988/06/07 | 715 | 715 | 710 | 710 | 14,000 |
1988/06/06 | 711 | 718 | 710 | 715 | 12,000 |
1988/06/04 | 731 | 734 | 716 | 716 | 21,000 |
1988/06/03 | 715 | 730 | 710 | 728 | 23,000 |
1988/06/02 | 730 | 740 | 725 | 725 | 42,000 |
1988/06/01 | 755 | 755 | 730 | 730 | 73,000 |
1988/05/31 | 780 | 798 | 740 | 755 | 183,000 |
1988/05/30 | 780 | 805 | 780 | 780 | 332,000 |
1988/05/28 | 730 | 746 | 722 | 729 | 149,000 |
1988/05/27 | 650 | 690 | 645 | 690 | 95,000 |
1988/05/26 | 645 | 655 | 640 | 640 | 67,000 |
1988/05/25 | 650 | 650 | 641 | 641 | 36,000 |
1988/05/24 | 650 | 655 | 640 | 655 | 52,000 |
1988/05/23 | 660 | 660 | 630 | 650 | 27,000 |
1988/05/20 | 610 | 641 | 610 | 641 | 62,000 |
1988/05/19 | 615 | 630 | 615 | 615 | 57,000 |
1988/05/18 | 610 | 628 | 610 | 620 | 74,000 |
1988/05/17 | 595 | 610 | 590 | 610 | 64,000 |
1988/05/16 | 590 | 590 | 575 | 575 | 9,000 |
1988/05/13 | 585 | 585 | 584 | 584 | 11,000 |
1988/05/12 | 580 | 580 | 570 | 570 | 12,000 |
1988/05/11 | 590 | 590 | 580 | 585 | 12,000 |
1988/05/10 | 580 | 590 | 574 | 590 | 18,000 |
1988/05/09 | 585 | 585 | 580 | 580 | 9,000 |
1988/05/07 | 594 | 595 | 593 | 593 | 16,000 |
1988/05/06 | 599 | 599 | 590 | 595 | 10,000 |
1988/05/02 | 611 | 615 | 600 | 605 | 49,000 |
1988/04/30 | 580 | 610 | 580 | 610 | 50,000 |
1988/04/28 | 558 | 590 | 558 | 590 | 43,000 |
1988/04/27 | 559 | 559 | 558 | 559 | 5,000 |
1988/04/26 | 555 | 555 | 550 | 550 | 11,000 |
1988/04/25 | 560 | 560 | 555 | 555 | 26,000 |
1988/04/23 | 550 | 550 | 550 | 550 | 23,000 |
1988/04/22 | 547 | 550 | 547 | 550 | 2,000 |
1988/04/21 | 540 | 550 | 540 | 550 | 4,000 |
1988/04/20 | 550 | 550 | 550 | 550 | 13,000 |
1988/04/19 | 550 | 550 | 540 | 540 | 8,000 |
1988/04/18 | 530 | 562 | 530 | 560 | 30,000 |
1988/04/15 | 530 | 535 | 530 | 530 | 19,000 |
1988/04/14 | 530 | 530 | 530 | 530 | 1,000 |
1988/04/13 | 530 | 535 | 530 | 535 | 9,000 |
1988/04/11 | 520 | 521 | 520 | 521 | 3,000 |
1988/04/08 | 517 | 517 | 517 | 517 | 2,000 |
1988/04/07 | 540 | 540 | 530 | 530 | 6,000 |
1988/04/06 | 525 | 540 | 525 | 540 | 7,000 |
1988/04/05 | 522 | 530 | 522 | 530 | 9,000 |
1988/04/04 | 510 | 515 | 510 | 511 | 15,000 |
1988/04/02 | 510 | 510 | 510 | 510 | 3,000 |
1988/04/01 | 520 | 520 | 510 | 510 | 5,000 |
1988/03/31 | 511 | 512 | 510 | 510 | 9,000 |
1988/03/30 | 515 | 515 | 510 | 510 | 12,000 |
1988/03/29 | 510 | 515 | 510 | 515 | 10,000 |
1988/03/28 | 510 | 515 | 510 | 515 | 7,000 |
1988/03/26 | 515 | 515 | 515 | 515 | 4,000 |
1988/03/25 | 540 | 540 | 515 | 515 | 15,000 |
1988/03/24 | 540 | 543 | 536 | 540 | 23,000 |
1988/03/23 | 545 | 545 | 535 | 540 | 25,000 |
1988/03/22 | 549 | 549 | 535 | 535 | 29,000 |
1988/03/18 | 521 | 535 | 520 | 535 | 24,000 |
1988/03/17 | 520 | 535 | 520 | 530 | 14,000 |
1988/03/16 | 548 | 550 | 520 | 520 | 17,000 |
1988/03/15 | 540 | 554 | 540 | 547 | 49,000 |
1988/03/14 | 533 | 540 | 525 | 540 | 34,000 |
1988/03/11 | 530 | 533 | 521 | 521 | 14,000 |
1988/03/10 | 520 | 530 | 520 | 520 | 28,000 |
1988/03/09 | 515 | 519 | 515 | 519 | 8,000 |
1988/03/08 | 515 | 515 | 514 | 515 | 13,000 |
1988/03/07 | 515 | 515 | 510 | 510 | 16,000 |
1988/03/05 | 510 | 510 | 505 | 505 | 23,000 |
1988/03/04 | 500 | 509 | 500 | 500 | 16,000 |
1988/03/03 | 520 | 522 | 500 | 500 | 34,000 |
1988/03/02 | 485 | 528 | 485 | 528 | 56,000 |
1988/03/01 | 480 | 485 | 480 | 485 | 5,000 |
1988/02/29 | 472 | 480 | 472 | 480 | 3,000 |
1988/02/26 | 485 | 485 | 476 | 476 | 11,000 |
1988/02/24 | 500 | 500 | 485 | 500 | 8,000 |
1988/02/22 | 472 | 500 | 472 | 500 | 11,000 |
1988/02/19 | 490 | 490 | 485 | 485 | 13,000 |
1988/02/18 | 485 | 490 | 485 | 490 | 3,000 |
1988/02/17 | 483 | 483 | 483 | 483 | 1,000 |
1988/02/16 | 500 | 500 | 500 | 500 | 4,000 |
1988/02/15 | 500 | 500 | 500 | 500 | 2,000 |
1988/02/12 | 500 | 500 | 472 | 472 | 15,000 |
1988/02/10 | 500 | 500 | 470 | 471 | 25,000 |
1988/02/09 | 500 | 503 | 500 | 500 | 11,000 |
1988/02/08 | 476 | 500 | 476 | 500 | 20,000 |
1988/02/06 | 490 | 490 | 476 | 476 | 5,000 |
1988/02/05 | 481 | 485 | 476 | 485 | 14,000 |
1988/02/04 | 468 | 478 | 468 | 475 | 16,000 |
1988/02/03 | 468 | 468 | 467 | 467 | 8,000 |
1988/02/02 | 479 | 479 | 466 | 466 | 11,000 |
1988/02/01 | 460 | 473 | 460 | 465 | 10,000 |
1988/01/30 | 460 | 460 | 460 | 460 | 10,000 |
1988/01/29 | 455 | 455 | 451 | 455 | 12,000 |
1988/01/28 | 451 | 460 | 451 | 455 | 7,000 |
1988/01/27 | 455 | 455 | 450 | 451 | 9,000 |
1988/01/26 | 460 | 460 | 450 | 450 | 7,000 |
1988/01/25 | 460 | 460 | 460 | 460 | 3,000 |
1988/01/23 | 453 | 453 | 445 | 445 | 6,000 |
1988/01/22 | 451 | 451 | 451 | 451 | 1,000 |
1988/01/21 | 455 | 455 | 455 | 455 | 2,000 |
1988/01/19 | 450 | 460 | 450 | 460 | 4,000 |
1988/01/18 | 455 | 460 | 455 | 460 | 5,000 |
1988/01/14 | 455 | 455 | 455 | 455 | 3,000 |
1988/01/13 | 455 | 455 | 455 | 455 | 1,000 |
1988/01/12 | 455 | 455 | 455 | 455 | 4,000 |
1988/01/11 | 445 | 445 | 445 | 445 | 1,000 |
1988/01/08 | 426 | 430 | 426 | 430 | 2,000 |
1988/01/07 | 443 | 446 | 420 | 420 | 7,000 |