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 |
---|---|---|---|---|---|
1993/12/30 | 321 | 321 | 321 | 321 | 1,000 |
1993/12/29 | 320 | 320 | 320 | 320 | 3,000 |
1993/12/28 | 326 | 326 | 326 | 326 | 4,000 |
1993/12/27 | 330 | 330 | 326 | 326 | 8,000 |
1993/12/24 | 340 | 345 | 340 | 340 | 9,000 |
1993/12/22 | 340 | 340 | 340 | 340 | 2,000 |
1993/12/21 | 350 | 350 | 328 | 328 | 4,000 |
1993/12/20 | 345 | 345 | 345 | 345 | 2,000 |
1993/12/17 | 350 | 350 | 350 | 350 | 1,000 |
1993/12/16 | 360 | 360 | 360 | 360 | 1,000 |
1993/12/15 | 360 | 360 | 360 | 360 | 6,000 |
1993/12/14 | 369 | 369 | 365 | 365 | 2,000 |
1993/12/13 | 360 | 360 | 360 | 360 | 3,000 |
1993/12/10 | 329 | 336 | 329 | 336 | 9,000 |
1993/12/09 | 329 | 329 | 329 | 329 | 2,000 |
1993/12/08 | 335 | 335 | 329 | 329 | 2,000 |
1993/12/07 | 326 | 326 | 326 | 326 | 2,000 |
1993/12/06 | 340 | 340 | 326 | 326 | 8,000 |
1993/12/03 | 361 | 361 | 351 | 351 | 16,000 |
1993/12/01 | 325 | 327 | 325 | 327 | 3,000 |
1993/11/30 | 328 | 328 | 325 | 325 | 4,000 |
1993/11/29 | 325 | 325 | 325 | 325 | 3,000 |
1993/11/26 | 350 | 350 | 350 | 350 | 6,000 |
1993/11/25 | 359 | 359 | 350 | 350 | 7,000 |
1993/11/24 | 359 | 359 | 359 | 359 | 1,000 |
1993/11/22 | 350 | 362 | 350 | 362 | 6,000 |
1993/11/19 | 365 | 365 | 365 | 365 | 4,000 |
1993/11/18 | 377 | 378 | 377 | 378 | 2,000 |
1993/11/17 | 360 | 365 | 360 | 365 | 4,000 |
1993/11/16 | 354 | 354 | 354 | 354 | 1,000 |
1993/11/15 | 360 | 360 | 350 | 350 | 12,000 |
1993/11/12 | 380 | 380 | 380 | 380 | 5,000 |
1993/11/11 | 340 | 359 | 340 | 359 | 5,000 |
1993/11/10 | 343 | 350 | 342 | 342 | 8,000 |
1993/11/09 | 336 | 336 | 336 | 336 | 11,000 |
1993/11/05 | 390 | 390 | 390 | 390 | 3,000 |
1993/11/04 | 391 | 391 | 391 | 391 | 1,000 |
1993/11/02 | 391 | 391 | 391 | 391 | 1,000 |
1993/11/01 | 393 | 393 | 390 | 390 | 4,000 |
1993/10/29 | 394 | 394 | 390 | 390 | 5,000 |
1993/10/28 | 400 | 401 | 400 | 400 | 9,000 |
1993/10/27 | 419 | 419 | 401 | 401 | 4,000 |
1993/10/26 | 417 | 420 | 417 | 420 | 4,000 |
1993/10/25 | 412 | 415 | 412 | 415 | 6,000 |
1993/10/22 | 440 | 440 | 425 | 425 | 5,000 |
1993/10/21 | 440 | 440 | 440 | 440 | 2,000 |
1993/10/18 | 450 | 450 | 450 | 450 | 3,000 |
1993/10/15 | 460 | 460 | 460 | 460 | 3,000 |
1993/10/14 | 460 | 460 | 460 | 460 | 2,000 |
1993/10/13 | 480 | 480 | 480 | 480 | 1,000 |
1993/10/12 | 462 | 462 | 460 | 460 | 3,000 |
1993/10/08 | 462 | 462 | 451 | 453 | 10,000 |
1993/10/07 | 475 | 475 | 470 | 470 | 3,000 |
1993/10/06 | 460 | 461 | 460 | 461 | 5,000 |
1993/10/05 | 461 | 461 | 461 | 461 | 3,000 |
1993/10/01 | 490 | 496 | 480 | 480 | 16,000 |
1993/09/30 | 497 | 497 | 490 | 490 | 8,000 |
1993/09/29 | 500 | 500 | 497 | 497 | 2,000 |
1993/09/28 | 499 | 500 | 496 | 500 | 12,000 |
1993/09/27 | 500 | 500 | 500 | 500 | 7,000 |
1993/09/24 | 527 | 530 | 520 | 530 | 11,000 |
1993/09/22 | 530 | 530 | 526 | 530 | 6,000 |
1993/09/21 | 531 | 531 | 510 | 520 | 28,000 |
1993/09/20 | 536 | 537 | 531 | 531 | 12,000 |
1993/09/17 | 550 | 550 | 530 | 530 | 16,000 |
1993/09/16 | 553 | 555 | 553 | 553 | 7,000 |
1993/09/14 | 558 | 560 | 558 | 558 | 6,000 |
1993/09/13 | 561 | 561 | 553 | 553 | 11,000 |
1993/09/10 | 560 | 560 | 560 | 560 | 1,000 |
1993/09/09 | 560 | 560 | 560 | 560 | 1,000 |
1993/09/08 | 569 | 569 | 560 | 560 | 11,000 |
1993/09/07 | 553 | 565 | 553 | 565 | 7,000 |
1993/09/06 | 591 | 591 | 550 | 550 | 35,000 |
1993/09/03 | 600 | 600 | 590 | 596 | 41,000 |
1993/09/02 | 609 | 609 | 589 | 590 | 22,000 |
1993/09/01 | 590 | 611 | 580 | 611 | 78,000 |
1993/08/31 | 559 | 580 | 559 | 580 | 26,000 |
1993/08/30 | 540 | 559 | 540 | 559 | 9,000 |
1993/08/27 | 540 | 540 | 540 | 540 | 2,000 |
1993/08/26 | 540 | 540 | 540 | 540 | 1,000 |
1993/08/25 | 538 | 538 | 538 | 538 | 2,000 |
1993/08/24 | 539 | 539 | 537 | 537 | 7,000 |
1993/08/23 | 535 | 535 | 534 | 534 | 3,000 |
1993/08/20 | 539 | 539 | 538 | 538 | 7,000 |
1993/08/19 | 542 | 542 | 538 | 540 | 11,000 |
1993/08/18 | 540 | 542 | 540 | 542 | 3,000 |
1993/08/16 | 538 | 538 | 538 | 538 | 4,000 |
1993/08/13 | 550 | 555 | 550 | 555 | 11,000 |
1993/08/12 | 559 | 559 | 550 | 559 | 5,000 |
1993/08/11 | 528 | 540 | 523 | 540 | 5,000 |
1993/08/10 | 548 | 548 | 523 | 523 | 7,000 |
1993/08/09 | 539 | 539 | 518 | 518 | 3,000 |
1993/08/06 | 541 | 544 | 541 | 543 | 3,000 |
1993/08/05 | 559 | 559 | 556 | 556 | 5,000 |
1993/08/04 | 550 | 559 | 550 | 559 | 13,000 |
1993/08/03 | 542 | 558 | 542 | 554 | 27,000 |
1993/08/02 | 542 | 542 | 542 | 542 | 5,000 |
1993/07/30 | 541 | 544 | 541 | 542 | 8,000 |
1993/07/29 | 525 | 545 | 525 | 545 | 13,000 |
1993/07/28 | 530 | 530 | 525 | 525 | 2,000 |
1993/07/23 | 532 | 532 | 515 | 515 | 19,000 |
1993/07/22 | 530 | 530 | 530 | 530 | 1,000 |
1993/07/21 | 518 | 530 | 518 | 530 | 4,000 |
1993/07/20 | 525 | 525 | 525 | 525 | 5,000 |
1993/07/19 | 524 | 524 | 524 | 524 | 2,000 |
1993/07/16 | 540 | 540 | 540 | 540 | 1,000 |
1993/07/15 | 545 | 550 | 545 | 548 | 7,000 |
1993/07/14 | 540 | 540 | 540 | 540 | 2,000 |
1993/07/13 | 532 | 543 | 532 | 543 | 8,000 |
1993/07/12 | 527 | 527 | 527 | 527 | 1,000 |
1993/07/09 | 530 | 530 | 525 | 527 | 3,000 |
1993/07/08 | 530 | 530 | 530 | 530 | 1,000 |
1993/07/07 | 547 | 547 | 545 | 545 | 3,000 |
1993/07/06 | 525 | 527 | 525 | 527 | 7,000 |
1993/07/05 | 525 | 525 | 525 | 525 | 2,000 |
1993/07/02 | 537 | 540 | 535 | 535 | 11,000 |
1993/07/01 | 535 | 540 | 535 | 535 | 12,000 |
1993/06/30 | 530 | 535 | 530 | 535 | 15,000 |
1993/06/29 | 560 | 560 | 560 | 560 | 3,000 |
1993/06/28 | 570 | 570 | 559 | 559 | 3,000 |
1993/06/25 | 545 | 569 | 545 | 569 | 17,000 |
1993/06/23 | 521 | 535 | 521 | 530 | 5,000 |
1993/06/22 | 513 | 531 | 513 | 531 | 9,000 |
1993/06/21 | 531 | 531 | 531 | 531 | 5,000 |
1993/06/18 | 550 | 560 | 550 | 560 | 4,000 |
1993/06/17 | 546 | 560 | 546 | 560 | 11,000 |
1993/06/16 | 531 | 531 | 530 | 531 | 14,000 |
1993/06/15 | 585 | 585 | 560 | 560 | 12,000 |
1993/06/14 | 599 | 600 | 590 | 590 | 10,000 |
1993/06/11 | 608 | 608 | 591 | 601 | 12,000 |
1993/06/10 | 610 | 612 | 590 | 608 | 21,000 |
1993/06/08 | 616 | 620 | 600 | 610 | 26,000 |
1993/06/07 | 646 | 647 | 630 | 630 | 47,000 |
1993/06/04 | 632 | 648 | 631 | 645 | 96,000 |
1993/06/03 | 608 | 630 | 600 | 628 | 101,000 |
1993/06/02 | 600 | 600 | 594 | 600 | 66,000 |
1993/06/01 | 583 | 598 | 583 | 590 | 25,000 |
1993/05/31 | 585 | 600 | 580 | 593 | 33,000 |
1993/05/28 | 580 | 583 | 570 | 575 | 23,000 |
1993/05/27 | 600 | 600 | 579 | 585 | 79,000 |
1993/05/26 | 593 | 601 | 585 | 600 | 131,000 |
1993/05/25 | 550 | 588 | 550 | 588 | 91,000 |
1993/05/24 | 555 | 560 | 549 | 550 | 41,000 |
1993/05/21 | 538 | 550 | 538 | 550 | 19,000 |
1993/05/20 | 560 | 561 | 536 | 550 | 34,000 |
1993/05/19 | 536 | 550 | 530 | 550 | 28,000 |
1993/05/18 | 550 | 550 | 537 | 537 | 17,000 |
1993/05/17 | 550 | 560 | 547 | 547 | 44,000 |
1993/05/14 | 555 | 565 | 546 | 550 | 63,000 |
1993/05/13 | 555 | 560 | 541 | 545 | 64,000 |
1993/05/12 | 540 | 572 | 538 | 568 | 134,000 |
1993/05/11 | 511 | 538 | 511 | 538 | 63,000 |
1993/05/10 | 498 | 500 | 495 | 495 | 44,000 |
1993/05/07 | 492 | 499 | 490 | 490 | 29,000 |
1993/05/06 | 500 | 500 | 485 | 492 | 21,000 |
1993/04/30 | 480 | 490 | 480 | 480 | 13,000 |
1993/04/28 | 470 | 470 | 470 | 470 | 10,000 |
1993/04/27 | 446 | 456 | 446 | 455 | 7,000 |
1993/04/26 | 460 | 461 | 440 | 440 | 13,000 |
1993/04/23 | 461 | 461 | 460 | 460 | 8,000 |
1993/04/22 | 470 | 470 | 460 | 465 | 5,000 |
1993/04/21 | 479 | 479 | 479 | 479 | 1,000 |
1993/04/20 | 480 | 480 | 480 | 480 | 7,000 |
1993/04/19 | 480 | 482 | 480 | 481 | 15,000 |
1993/04/16 | 490 | 490 | 480 | 480 | 12,000 |
1993/04/15 | 496 | 499 | 480 | 489 | 37,000 |
1993/04/14 | 495 | 500 | 490 | 490 | 9,000 |
1993/04/13 | 486 | 486 | 480 | 480 | 13,000 |
1993/04/12 | 491 | 497 | 480 | 480 | 12,000 |
1993/04/09 | 470 | 500 | 470 | 494 | 23,000 |
1993/04/08 | 471 | 480 | 470 | 471 | 17,000 |
1993/04/07 | 460 | 470 | 455 | 470 | 14,000 |
1993/04/06 | 456 | 456 | 452 | 452 | 29,000 |
1993/04/05 | 441 | 446 | 439 | 446 | 39,000 |
1993/04/02 | 446 | 460 | 440 | 440 | 24,000 |
1993/04/01 | 456 | 456 | 440 | 440 | 11,000 |
1993/03/31 | 460 | 460 | 452 | 452 | 9,000 |
1993/03/30 | 454 | 456 | 452 | 456 | 13,000 |
1993/03/29 | 440 | 440 | 440 | 440 | 14,000 |
1993/03/26 | 454 | 454 | 445 | 450 | 10,000 |
1993/03/25 | 446 | 448 | 435 | 435 | 10,000 |
1993/03/24 | 436 | 437 | 435 | 435 | 6,000 |
1993/03/23 | 448 | 449 | 435 | 435 | 7,000 |
1993/03/22 | 434 | 450 | 434 | 450 | 14,000 |
1993/03/19 | 434 | 435 | 433 | 433 | 8,000 |
1993/03/18 | 435 | 435 | 430 | 435 | 14,000 |
1993/03/17 | 435 | 435 | 435 | 435 | 1,000 |
1993/03/16 | 425 | 435 | 421 | 435 | 5,000 |
1993/03/15 | 436 | 436 | 425 | 425 | 23,000 |
1993/03/12 | 426 | 436 | 426 | 436 | 107,000 |
1993/03/11 | 433 | 433 | 425 | 426 | 108,000 |
1993/03/10 | 424 | 430 | 424 | 430 | 10,000 |
1993/03/09 | 430 | 430 | 421 | 421 | 22,000 |
1993/03/08 | 419 | 420 | 415 | 420 | 15,000 |
1993/03/05 | 421 | 421 | 420 | 420 | 9,000 |
1993/03/04 | 430 | 430 | 420 | 420 | 7,000 |
1993/03/03 | 420 | 430 | 420 | 430 | 6,000 |
1993/03/02 | 430 | 430 | 420 | 420 | 7,000 |
1993/03/01 | 437 | 437 | 434 | 434 | 7,000 |
1993/02/26 | 433 | 438 | 433 | 438 | 4,000 |
1993/02/25 | 432 | 432 | 432 | 432 | 4,000 |
1993/02/24 | 430 | 432 | 430 | 432 | 13,000 |
1993/02/23 | 441 | 441 | 436 | 436 | 4,000 |
1993/02/22 | 440 | 440 | 439 | 440 | 13,000 |
1993/02/19 | 437 | 445 | 435 | 435 | 15,000 |
1993/02/18 | 423 | 425 | 422 | 425 | 13,000 |
1993/02/17 | 445 | 445 | 420 | 420 | 7,000 |
1993/02/16 | 432 | 445 | 432 | 442 | 5,000 |
1993/02/15 | 440 | 440 | 430 | 430 | 8,000 |
1993/02/12 | 445 | 445 | 440 | 440 | 17,000 |
1993/02/10 | 472 | 472 | 445 | 445 | 42,000 |
1993/02/09 | 472 | 472 | 472 | 472 | 3,000 |
1993/02/08 | 461 | 461 | 450 | 450 | 13,000 |
1993/02/05 | 454 | 455 | 454 | 455 | 2,000 |
1993/02/04 | 456 | 456 | 454 | 454 | 4,000 |
1993/02/03 | 468 | 468 | 456 | 456 | 15,000 |
1993/02/02 | 465 | 466 | 465 | 465 | 15,000 |
1993/02/01 | 475 | 475 | 465 | 465 | 3,000 |
1993/01/29 | 480 | 480 | 480 | 480 | 6,000 |
1993/01/28 | 480 | 480 | 475 | 480 | 14,000 |
1993/01/27 | 476 | 480 | 474 | 480 | 19,000 |
1993/01/26 | 462 | 465 | 460 | 465 | 7,000 |
1993/01/25 | 465 | 470 | 465 | 470 | 7,000 |
1993/01/22 | 480 | 480 | 477 | 480 | 6,000 |
1993/01/21 | 485 | 486 | 483 | 483 | 12,000 |
1993/01/20 | 498 | 498 | 483 | 483 | 3,000 |
1993/01/19 | 502 | 510 | 502 | 510 | 10,000 |
1993/01/18 | 515 | 515 | 510 | 510 | 6,000 |
1993/01/14 | 485 | 500 | 485 | 500 | 15,000 |
1993/01/13 | 505 | 510 | 502 | 502 | 11,000 |
1993/01/12 | 510 | 510 | 501 | 501 | 10,000 |
1993/01/11 | 520 | 520 | 500 | 510 | 18,000 |
1993/01/08 | 530 | 530 | 498 | 510 | 30,000 |
1993/01/07 | 546 | 550 | 535 | 535 | 48,000 |
1993/01/06 | 501 | 564 | 500 | 546 | 277,000 |
1993/01/05 | 490 | 499 | 490 | 498 | 78,000 |
1993/01/04 | 477 | 490 | 477 | 490 | 25,000 |