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 |
---|---|---|---|---|---|
1987/12/28 | 459 | 459 | 459 | 459 | 1,000 |
1987/12/25 | 460 | 460 | 460 | 460 | 5,000 |
1987/12/23 | 444 | 452 | 435 | 452 | 3,000 |
1987/12/22 | 470 | 470 | 432 | 432 | 10,000 |
1987/12/21 | 460 | 468 | 453 | 468 | 16,000 |
1987/12/18 | 465 | 465 | 450 | 450 | 13,000 |
1987/12/17 | 453 | 455 | 450 | 450 | 8,000 |
1987/12/16 | 449 | 450 | 449 | 450 | 3,000 |
1987/12/15 | 450 | 450 | 450 | 450 | 3,000 |
1987/12/14 | 450 | 450 | 450 | 450 | 3,000 |
1987/12/11 | 420 | 426 | 420 | 426 | 61,000 |
1987/12/10 | 430 | 430 | 420 | 420 | 3,000 |
1987/12/09 | 435 | 435 | 431 | 431 | 9,000 |
1987/12/08 | 428 | 435 | 428 | 435 | 3,000 |
1987/12/07 | 435 | 435 | 431 | 431 | 6,000 |
1987/12/05 | 435 | 435 | 435 | 435 | 4,000 |
1987/12/04 | 435 | 435 | 435 | 435 | 1,000 |
1987/11/30 | 435 | 435 | 435 | 435 | 1,000 |
1987/11/27 | 438 | 438 | 438 | 438 | 1,000 |
1987/11/24 | 438 | 438 | 438 | 438 | 3,000 |
1987/11/20 | 430 | 430 | 430 | 430 | 3,000 |
1987/11/17 | 445 | 445 | 445 | 445 | 5,000 |
1987/11/16 | 435 | 435 | 435 | 435 | 16,000 |
1987/11/13 | 430 | 435 | 430 | 435 | 6,000 |
1987/11/11 | 420 | 420 | 410 | 410 | 2,000 |
1987/11/10 | 430 | 430 | 430 | 430 | 8,000 |
1987/11/09 | 453 | 453 | 431 | 431 | 3,000 |
1987/11/07 | 441 | 451 | 441 | 451 | 10,000 |
1987/11/06 | 437 | 450 | 437 | 450 | 17,000 |
1987/11/05 | 445 | 445 | 437 | 437 | 6,000 |
1987/11/04 | 450 | 450 | 440 | 445 | 9,000 |
1987/11/02 | 450 | 450 | 450 | 450 | 9,000 |
1987/10/31 | 440 | 440 | 440 | 440 | 5,000 |
1987/10/30 | 440 | 440 | 440 | 440 | 4,000 |
1987/10/29 | 450 | 450 | 450 | 450 | 2,000 |
1987/10/28 | 455 | 455 | 450 | 450 | 7,000 |
1987/10/27 | 440 | 440 | 440 | 440 | 5,000 |
1987/10/26 | 470 | 470 | 470 | 470 | 1,000 |
1987/10/24 | 475 | 475 | 473 | 473 | 8,000 |
1987/10/23 | 489 | 489 | 485 | 485 | 4,000 |
1987/10/22 | 490 | 490 | 488 | 490 | 10,000 |
1987/10/21 | 463 | 463 | 460 | 460 | 3,000 |
1987/10/19 | 500 | 501 | 500 | 500 | 13,000 |
1987/10/16 | 520 | 520 | 495 | 495 | 16,000 |
1987/10/15 | 519 | 519 | 515 | 515 | 2,000 |
1987/10/14 | 515 | 518 | 510 | 510 | 11,000 |
1987/10/13 | 519 | 519 | 519 | 519 | 3,000 |
1987/10/12 | 520 | 520 | 519 | 519 | 6,000 |
1987/10/09 | 520 | 520 | 510 | 520 | 23,000 |
1987/10/08 | 516 | 520 | 500 | 500 | 31,000 |
1987/10/07 | 510 | 520 | 510 | 520 | 13,000 |
1987/10/06 | 510 | 515 | 505 | 515 | 7,000 |
1987/10/05 | 531 | 531 | 520 | 520 | 8,000 |
1987/10/03 | 515 | 525 | 505 | 525 | 10,000 |
1987/10/02 | 505 | 515 | 505 | 515 | 6,000 |
1987/10/01 | 510 | 510 | 500 | 500 | 9,000 |
1987/09/30 | 520 | 520 | 510 | 510 | 6,000 |
1987/09/29 | 530 | 530 | 530 | 530 | 7,000 |
1987/09/28 | 519 | 530 | 519 | 530 | 3,000 |
1987/09/26 | 519 | 519 | 519 | 519 | 1,000 |
1987/09/25 | 520 | 520 | 510 | 515 | 7,000 |
1987/09/24 | 520 | 530 | 520 | 520 | 16,000 |
1987/09/22 | 520 | 525 | 520 | 525 | 12,000 |
1987/09/21 | 530 | 540 | 530 | 530 | 15,000 |
1987/09/18 | 520 | 530 | 520 | 530 | 14,000 |
1987/09/17 | 520 | 520 | 520 | 520 | 11,000 |
1987/09/16 | 515 | 520 | 515 | 520 | 27,000 |
1987/09/10 | 515 | 525 | 515 | 525 | 5,000 |
1987/09/09 | 540 | 540 | 530 | 530 | 9,000 |
1987/09/07 | 540 | 545 | 540 | 540 | 20,000 |
1987/09/05 | 540 | 550 | 540 | 543 | 19,000 |
1987/09/04 | 530 | 530 | 530 | 530 | 12,000 |
1987/09/03 | 540 | 540 | 530 | 530 | 10,000 |
1987/09/02 | 555 | 555 | 530 | 530 | 24,000 |
1987/09/01 | 501 | 535 | 501 | 525 | 52,000 |
1987/08/31 | 495 | 510 | 495 | 500 | 56,000 |
1987/08/29 | 494 | 495 | 492 | 495 | 10,000 |
1987/08/28 | 492 | 492 | 492 | 492 | 1,000 |
1987/08/27 | 500 | 500 | 491 | 491 | 30,000 |
1987/08/26 | 500 | 500 | 495 | 500 | 11,000 |
1987/08/25 | 500 | 500 | 500 | 500 | 4,000 |
1987/08/24 | 505 | 510 | 500 | 500 | 7,000 |
1987/08/22 | 495 | 495 | 495 | 495 | 1,000 |
1987/08/21 | 500 | 500 | 500 | 500 | 4,000 |
1987/08/20 | 500 | 515 | 495 | 500 | 17,000 |
1987/08/19 | 504 | 504 | 490 | 490 | 35,000 |
1987/08/18 | 510 | 510 | 500 | 500 | 8,000 |
1987/08/17 | 525 | 525 | 520 | 520 | 10,000 |
1987/08/14 | 520 | 520 | 520 | 520 | 13,000 |
1987/08/13 | 535 | 535 | 520 | 520 | 18,000 |
1987/08/12 | 551 | 551 | 535 | 535 | 44,000 |
1987/08/11 | 560 | 560 | 535 | 550 | 95,000 |
1987/08/10 | 520 | 570 | 520 | 570 | 156,000 |
1987/08/07 | 495 | 530 | 491 | 524 | 106,000 |
1987/08/06 | 490 | 493 | 485 | 485 | 14,000 |
1987/08/05 | 485 | 485 | 485 | 485 | 4,000 |
1987/08/04 | 490 | 490 | 480 | 480 | 27,000 |
1987/08/03 | 490 | 495 | 490 | 491 | 33,000 |
1987/08/01 | 500 | 500 | 490 | 490 | 38,000 |
1987/07/31 | 470 | 500 | 470 | 500 | 31,000 |
1987/07/30 | 480 | 480 | 470 | 470 | 13,000 |
1987/07/29 | 459 | 480 | 459 | 480 | 32,000 |
1987/07/28 | 465 | 465 | 460 | 460 | 4,000 |
1987/07/27 | 460 | 465 | 452 | 465 | 20,000 |
1987/07/25 | 440 | 458 | 440 | 458 | 5,000 |
1987/07/24 | 440 | 440 | 435 | 440 | 9,000 |
1987/07/23 | 435 | 440 | 430 | 434 | 8,000 |
1987/07/22 | 442 | 442 | 430 | 430 | 15,000 |
1987/07/21 | 430 | 435 | 430 | 435 | 10,000 |
1987/07/20 | 460 | 460 | 440 | 440 | 12,000 |
1987/07/17 | 450 | 460 | 450 | 460 | 31,000 |
1987/07/16 | 450 | 459 | 450 | 458 | 6,000 |
1987/07/15 | 459 | 459 | 450 | 450 | 2,000 |
1987/07/14 | 450 | 460 | 447 | 460 | 23,000 |
1987/07/13 | 440 | 440 | 440 | 440 | 47,000 |
1987/07/10 | 447 | 450 | 447 | 450 | 20,000 |
1987/07/09 | 430 | 450 | 430 | 450 | 6,000 |
1987/07/08 | 430 | 430 | 430 | 430 | 10,000 |
1987/07/07 | 445 | 450 | 444 | 444 | 11,000 |
1987/07/06 | 452 | 452 | 445 | 445 | 3,000 |
1987/07/04 | 455 | 455 | 455 | 455 | 4,000 |
1987/07/03 | 455 | 455 | 455 | 455 | 2,000 |
1987/07/02 | 440 | 440 | 437 | 440 | 10,000 |
1987/07/01 | 448 | 450 | 448 | 450 | 15,000 |
1987/06/30 | 447 | 465 | 447 | 460 | 10,000 |
1987/06/29 | 456 | 465 | 455 | 455 | 6,000 |
1987/06/27 | 451 | 451 | 451 | 451 | 10,000 |
1987/06/26 | 455 | 468 | 455 | 468 | 21,000 |
1987/06/25 | 463 | 463 | 460 | 460 | 15,000 |
1987/06/24 | 463 | 465 | 463 | 463 | 6,000 |
1987/06/23 | 467 | 470 | 451 | 463 | 22,000 |
1987/06/22 | 460 | 470 | 460 | 470 | 19,000 |
1987/06/19 | 451 | 460 | 451 | 457 | 12,000 |
1987/06/18 | 488 | 488 | 470 | 470 | 34,000 |
1987/06/17 | 457 | 490 | 457 | 488 | 72,000 |
1987/06/16 | 441 | 450 | 441 | 450 | 52,000 |
1987/06/15 | 420 | 440 | 420 | 440 | 12,000 |
1987/06/12 | 440 | 440 | 430 | 430 | 7,000 |
1987/06/11 | 439 | 440 | 430 | 437 | 15,000 |
1987/06/10 | 430 | 440 | 429 | 440 | 13,000 |
1987/06/09 | 430 | 430 | 420 | 430 | 11,000 |
1987/06/08 | 432 | 432 | 430 | 430 | 30,000 |
1987/06/06 | 415 | 430 | 415 | 430 | 10,000 |
1987/06/05 | 410 | 411 | 410 | 411 | 6,000 |
1987/06/04 | 420 | 426 | 420 | 420 | 17,000 |
1987/06/03 | 413 | 415 | 413 | 414 | 7,000 |
1987/06/02 | 415 | 415 | 410 | 410 | 6,000 |
1987/06/01 | 423 | 423 | 415 | 415 | 9,000 |
1987/05/30 | 424 | 424 | 420 | 420 | 7,000 |
1987/05/29 | 424 | 424 | 420 | 420 | 12,000 |
1987/05/28 | 415 | 430 | 415 | 417 | 8,000 |
1987/05/27 | 405 | 407 | 405 | 407 | 2,000 |
1987/05/26 | 415 | 415 | 405 | 405 | 10,000 |
1987/05/25 | 409 | 420 | 409 | 415 | 4,000 |
1987/05/23 | 408 | 408 | 408 | 408 | 6,000 |
1987/05/22 | 423 | 423 | 407 | 407 | 10,000 |
1987/05/21 | 430 | 430 | 419 | 420 | 27,000 |
1987/05/20 | 425 | 431 | 414 | 430 | 22,000 |
1987/05/19 | 445 | 450 | 423 | 430 | 59,000 |
1987/05/18 | 420 | 440 | 420 | 440 | 30,000 |
1987/05/15 | 413 | 430 | 413 | 420 | 27,000 |
1987/05/14 | 405 | 409 | 400 | 409 | 51,000 |
1987/05/13 | 400 | 400 | 391 | 400 | 41,000 |
1987/05/12 | 440 | 440 | 420 | 429 | 78,000 |
1987/05/11 | 450 | 450 | 420 | 420 | 96,000 |
1987/05/08 | 365 | 398 | 358 | 398 | 78,000 |
1987/05/07 | 360 | 360 | 360 | 360 | 7,000 |
1987/05/06 | 360 | 365 | 360 | 360 | 6,000 |
1987/05/02 | 336 | 340 | 336 | 337 | 5,000 |
1987/05/01 | 340 | 343 | 340 | 343 | 3,000 |
1987/04/30 | 341 | 341 | 341 | 341 | 1,000 |
1987/04/28 | 340 | 340 | 340 | 340 | 9,000 |
1987/04/27 | 354 | 354 | 354 | 354 | 2,000 |
1987/04/24 | 340 | 344 | 340 | 344 | 2,000 |
1987/04/23 | 336 | 336 | 336 | 336 | 3,000 |
1987/04/22 | 360 | 360 | 360 | 360 | 3,000 |
1987/04/21 | 360 | 360 | 360 | 360 | 3,000 |
1987/04/20 | 334 | 334 | 334 | 334 | 2,000 |
1987/04/17 | 350 | 359 | 350 | 359 | 3,000 |
1987/04/16 | 359 | 359 | 359 | 359 | 3,000 |
1987/04/15 | 360 | 360 | 344 | 360 | 3,000 |
1987/04/14 | 360 | 360 | 360 | 360 | 8,000 |
1987/04/13 | 365 | 365 | 365 | 365 | 6,000 |
1987/04/10 | 370 | 370 | 370 | 370 | 10,000 |
1987/04/09 | 383 | 383 | 370 | 370 | 16,000 |
1987/04/08 | 368 | 370 | 368 | 370 | 9,000 |
1987/04/07 | 365 | 366 | 365 | 366 | 6,000 |
1987/04/06 | 364 | 369 | 364 | 369 | 4,000 |
1987/04/04 | 360 | 375 | 360 | 364 | 17,000 |
1987/04/03 | 350 | 360 | 350 | 360 | 26,000 |
1987/04/02 | 350 | 350 | 350 | 350 | 4,000 |
1987/04/01 | 345 | 345 | 345 | 345 | 6,000 |
1987/03/31 | 348 | 348 | 345 | 345 | 32,000 |
1987/03/30 | 350 | 352 | 347 | 347 | 6,000 |
1987/03/28 | 350 | 359 | 350 | 359 | 4,000 |
1987/03/27 | 345 | 350 | 342 | 350 | 37,000 |
1987/03/26 | 342 | 344 | 342 | 343 | 8,000 |
1987/03/25 | 340 | 340 | 335 | 339 | 11,000 |
1987/03/23 | 335 | 335 | 330 | 331 | 4,000 |
1987/03/20 | 350 | 354 | 335 | 335 | 17,000 |
1987/03/19 | 350 | 354 | 347 | 350 | 24,000 |
1987/03/18 | 333 | 367 | 333 | 359 | 38,000 |
1987/03/17 | 316 | 320 | 316 | 320 | 28,000 |
1987/03/16 | 320 | 320 | 315 | 315 | 6,000 |
1987/03/13 | 305 | 319 | 305 | 319 | 8,000 |
1987/03/12 | 305 | 305 | 305 | 305 | 5,000 |
1987/03/11 | 305 | 310 | 305 | 307 | 7,000 |
1987/03/10 | 310 | 310 | 305 | 305 | 10,000 |
1987/03/09 | 310 | 310 | 310 | 310 | 2,000 |
1987/03/07 | 313 | 313 | 305 | 305 | 2,000 |
1987/03/06 | 305 | 305 | 305 | 305 | 1,000 |
1987/03/05 | 320 | 320 | 305 | 305 | 3,000 |
1987/03/04 | 305 | 305 | 305 | 305 | 4,000 |
1987/03/03 | 320 | 320 | 308 | 308 | 9,000 |
1987/03/02 | 320 | 320 | 316 | 320 | 19,000 |
1987/02/28 | 310 | 310 | 310 | 310 | 6,000 |
1987/02/27 | 310 | 310 | 295 | 295 | 2,000 |
1987/02/26 | 310 | 315 | 310 | 315 | 3,000 |
1987/02/25 | 313 | 316 | 312 | 312 | 16,000 |
1987/02/24 | 330 | 330 | 319 | 319 | 37,000 |
1987/02/20 | 326 | 328 | 325 | 328 | 7,000 |
1987/02/19 | 320 | 320 | 320 | 320 | 6,000 |
1987/02/18 | 313 | 315 | 313 | 315 | 2,000 |
1987/02/17 | 320 | 320 | 320 | 320 | 2,000 |
1987/02/16 | 321 | 323 | 317 | 323 | 4,000 |
1987/02/13 | 325 | 327 | 317 | 327 | 6,000 |
1987/02/12 | 315 | 325 | 315 | 325 | 15,000 |
1987/02/10 | 315 | 315 | 315 | 315 | 1,000 |
1987/02/09 | 315 | 315 | 315 | 315 | 1,000 |
1987/02/07 | 305 | 307 | 305 | 307 | 5,000 |
1987/02/06 | 315 | 315 | 315 | 315 | 1,000 |
1987/02/05 | 320 | 320 | 315 | 320 | 3,000 |
1987/02/04 | 323 | 325 | 320 | 320 | 6,000 |
1987/02/03 | 325 | 325 | 325 | 325 | 1,000 |
1987/02/02 | 325 | 325 | 325 | 325 | 1,000 |
1987/01/31 | 339 | 340 | 339 | 340 | 7,000 |
1987/01/30 | 350 | 350 | 350 | 350 | 8,000 |
1987/01/29 | 317 | 320 | 317 | 320 | 7,000 |
1987/01/28 | 310 | 310 | 305 | 310 | 14,000 |
1987/01/27 | 300 | 300 | 300 | 300 | 14,000 |
1987/01/26 | 305 | 305 | 297 | 297 | 6,000 |
1987/01/24 | 295 | 295 | 295 | 295 | 5,000 |
1987/01/23 | 303 | 305 | 295 | 295 | 8,000 |
1987/01/22 | 300 | 303 | 300 | 303 | 3,000 |
1987/01/21 | 295 | 295 | 295 | 295 | 7,000 |
1987/01/19 | 295 | 295 | 293 | 295 | 7,000 |
1987/01/16 | 303 | 303 | 303 | 303 | 2,000 |
1987/01/14 | 300 | 300 | 295 | 295 | 10,000 |
1987/01/13 | 300 | 300 | 300 | 300 | 6,000 |
1987/01/12 | 303 | 303 | 300 | 300 | 13,000 |
1987/01/09 | 302 | 302 | 300 | 300 | 5,000 |
1987/01/08 | 305 | 305 | 300 | 300 | 8,000 |
1987/01/07 | 295 | 295 | 295 | 295 | 5,000 |
1987/01/06 | 300 | 300 | 295 | 295 | 18,000 |
1987/01/05 | 305 | 305 | 305 | 305 | 3,000 |