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 |
---|---|---|---|---|---|
1983/12/27 | 150 | 150 | 150 | 150 | 1,000 |
1983/12/24 | 155 | 155 | 155 | 155 | 2,000 |
1983/12/23 | 163 | 163 | 160 | 160 | 9,000 |
1983/12/22 | 150 | 164 | 148 | 164 | 13,000 |
1983/12/21 | 150 | 150 | 150 | 150 | 3,000 |
1983/12/16 | 145 | 147 | 145 | 145 | 9,000 |
1983/12/15 | 145 | 145 | 145 | 145 | 2,000 |
1983/12/08 | 150 | 150 | 150 | 150 | 1,000 |
1983/12/07 | 148 | 148 | 148 | 148 | 24,000 |
1983/12/06 | 150 | 150 | 149 | 149 | 10,000 |
1983/12/05 | 150 | 150 | 150 | 150 | 3,000 |
1983/12/03 | 150 | 160 | 150 | 160 | 9,000 |
1983/12/02 | 150 | 150 | 150 | 150 | 1,000 |
1983/12/01 | 150 | 150 | 150 | 150 | 5,000 |
1983/11/30 | 161 | 161 | 151 | 151 | 5,000 |
1983/11/29 | 164 | 164 | 164 | 164 | 6,000 |
1983/11/28 | 156 | 165 | 156 | 164 | 59,000 |
1983/11/26 | 155 | 160 | 153 | 160 | 43,000 |
1983/11/25 | 150 | 158 | 150 | 155 | 33,000 |
1983/11/24 | 149 | 155 | 149 | 150 | 14,000 |
1983/11/22 | 155 | 155 | 149 | 149 | 24,000 |
1983/11/21 | 150 | 161 | 150 | 160 | 71,000 |
1983/11/19 | 135 | 138 | 135 | 138 | 14,000 |
1983/11/16 | 124 | 130 | 120 | 130 | 5,000 |
1983/11/15 | 120 | 120 | 120 | 120 | 12,000 |
1983/11/14 | 128 | 128 | 128 | 128 | 3,000 |
1983/11/05 | 131 | 131 | 131 | 131 | 1,000 |
1983/11/02 | 131 | 131 | 131 | 131 | 8,000 |
1983/10/31 | 130 | 131 | 130 | 131 | 3,000 |
1983/10/29 | 130 | 130 | 130 | 130 | 2,000 |
1983/10/28 | 130 | 130 | 127 | 127 | 10,000 |
1983/10/27 | 130 | 130 | 128 | 128 | 3,000 |
1983/10/26 | 130 | 130 | 130 | 130 | 2,000 |
1983/10/22 | 131 | 131 | 130 | 130 | 16,000 |
1983/10/21 | 131 | 131 | 130 | 130 | 2,000 |
1983/10/19 | 131 | 131 | 131 | 131 | 1,000 |
1983/10/17 | 131 | 131 | 131 | 131 | 2,000 |
1983/10/13 | 129 | 130 | 129 | 130 | 3,000 |
1983/10/12 | 130 | 130 | 130 | 130 | 2,000 |
1983/10/11 | 130 | 130 | 129 | 130 | 12,000 |
1983/10/07 | 130 | 130 | 130 | 130 | 3,000 |
1983/10/05 | 135 | 135 | 131 | 131 | 7,000 |
1983/10/03 | 125 | 130 | 125 | 130 | 4,000 |
1983/09/28 | 125 | 125 | 125 | 125 | 1,000 |
1983/09/27 | 125 | 125 | 125 | 125 | 89,000 |
1983/09/22 | 127 | 127 | 127 | 127 | 10,000 |
1983/09/20 | 125 | 125 | 125 | 125 | 2,000 |
1983/09/19 | 126 | 126 | 126 | 126 | 2,000 |
1983/09/16 | 128 | 128 | 128 | 128 | 3,000 |
1983/09/12 | 125 | 125 | 125 | 125 | 5,000 |
1983/09/08 | 125 | 125 | 125 | 125 | 1,000 |
1983/09/06 | 125 | 125 | 125 | 125 | 4,000 |
1983/09/02 | 125 | 125 | 125 | 125 | 1,000 |
1983/08/25 | 125 | 125 | 125 | 125 | 2,000 |
1983/08/24 | 125 | 125 | 125 | 125 | 1,000 |
1983/08/23 | 120 | 120 | 120 | 120 | 2,000 |
1983/08/16 | 125 | 125 | 125 | 125 | 4,000 |
1983/08/15 | 125 | 125 | 125 | 125 | 1,000 |
1983/08/12 | 123 | 123 | 123 | 123 | 2,000 |
1983/08/10 | 125 | 125 | 123 | 123 | 6,000 |
1983/08/04 | 128 | 128 | 125 | 125 | 8,000 |
1983/08/02 | 128 | 128 | 128 | 128 | 3,000 |
1983/07/29 | 130 | 132 | 130 | 132 | 5,000 |
1983/07/28 | 125 | 125 | 125 | 125 | 1,000 |
1983/07/27 | 130 | 130 | 121 | 121 | 6,000 |
1983/07/26 | 130 | 130 | 130 | 130 | 10,000 |
1983/07/22 | 135 | 135 | 121 | 130 | 8,000 |
1983/07/21 | 115 | 120 | 115 | 120 | 8,000 |
1983/07/20 | 115 | 115 | 115 | 115 | 3,000 |
1983/07/09 | 120 | 120 | 115 | 115 | 9,000 |
1983/07/08 | 120 | 120 | 120 | 120 | 3,000 |
1983/07/07 | 118 | 120 | 118 | 120 | 12,000 |
1983/07/06 | 120 | 120 | 115 | 120 | 8,000 |
1983/07/05 | 110 | 110 | 110 | 110 | 1,000 |
1983/07/04 | 110 | 110 | 110 | 110 | 3,000 |
1983/07/01 | 110 | 110 | 110 | 110 | 1,000 |
1983/06/29 | 115 | 115 | 113 | 113 | 4,000 |
1983/06/28 | 116 | 116 | 116 | 116 | 3,000 |
1983/06/23 | 108 | 108 | 108 | 108 | 1,000 |
1983/06/22 | 107 | 107 | 107 | 107 | 1,000 |
1983/06/16 | 100 | 100 | 100 | 100 | 1,000 |
1983/06/15 | 100 | 100 | 100 | 100 | 4,000 |
1983/06/13 | 100 | 100 | 100 | 100 | 1,000 |
1983/06/10 | 102 | 102 | 102 | 102 | 1,000 |
1983/06/07 | 102 | 102 | 102 | 102 | 1,000 |
1983/06/04 | 98 | 98 | 98 | 98 | 1,000 |
1983/05/31 | 102 | 102 | 102 | 102 | 1,000 |
1983/05/30 | 105 | 105 | 105 | 105 | 2,000 |
1983/05/28 | 105 | 105 | 105 | 105 | 1,000 |
1983/05/26 | 94 | 103 | 94 | 103 | 6,000 |
1983/05/24 | 105 | 105 | 105 | 105 | 2,000 |
1983/05/14 | 105 | 105 | 105 | 105 | 1,000 |
1983/05/11 | 105 | 105 | 105 | 105 | 6,000 |
1983/05/10 | 105 | 105 | 105 | 105 | 1,000 |
1983/04/22 | 106 | 106 | 106 | 106 | 1,000 |
1983/04/21 | 103 | 103 | 103 | 103 | 2,000 |
1983/04/14 | 105 | 105 | 105 | 105 | 3,000 |
1983/04/12 | 104 | 104 | 104 | 104 | 1,000 |
1983/04/06 | 105 | 105 | 105 | 105 | 3,000 |
1983/04/01 | 105 | 105 | 105 | 105 | 5,000 |
1983/03/30 | 102 | 102 | 102 | 102 | 2,000 |
1983/03/28 | 102 | 102 | 102 | 102 | 4,000 |
1983/03/25 | 100 | 100 | 100 | 100 | 1,000 |
1983/03/23 | 100 | 100 | 100 | 100 | 1,000 |
1983/03/22 | 100 | 105 | 100 | 105 | 3,000 |
1983/03/18 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/17 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/16 | 100 | 100 | 100 | 100 | 5,000 |
1983/03/14 | 103 | 103 | 100 | 100 | 6,000 |
1983/03/12 | 101 | 101 | 100 | 100 | 11,000 |
1983/03/11 | 100 | 100 | 99 | 100 | 12,000 |
1983/03/10 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/09 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/08 | 101 | 101 | 101 | 101 | 2,000 |
1983/02/24 | 106 | 106 | 106 | 106 | 1,000 |
1983/02/22 | 100 | 100 | 100 | 100 | 1,000 |
1983/02/18 | 100 | 100 | 100 | 100 | 1,000 |
1983/02/17 | 100 | 100 | 100 | 100 | 2,000 |
1983/02/16 | 98 | 100 | 98 | 100 | 5,000 |
1983/02/14 | 100 | 100 | 100 | 100 | 2,000 |
1983/02/12 | 100 | 100 | 100 | 100 | 5,000 |
1983/02/10 | 100 | 100 | 99 | 100 | 5,000 |
1983/02/07 | 100 | 100 | 100 | 100 | 1,000 |
1983/01/29 | 96 | 100 | 96 | 100 | 3,000 |
1983/01/28 | 96 | 100 | 96 | 99 | 8,000 |
1983/01/26 | 98 | 100 | 98 | 100 | 2,000 |
1983/01/24 | 96 | 100 | 94 | 100 | 6,000 |
1983/01/21 | 96 | 100 | 96 | 100 | 4,000 |
1983/01/12 | 99 | 100 | 99 | 100 | 2,000 |
1983/01/11 | 98 | 100 | 98 | 100 | 2,000 |
1983/01/10 | 100 | 100 | 100 | 100 | 1,000 |
1983/01/06 | 98 | 100 | 98 | 100 | 2,000 |
1983/01/04 | 96 | 100 | 96 | 100 | 3,000 |