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 |
---|---|---|---|---|---|
2005/12/30 | 500 | 502 | 482 | 500 | 60,000 |
2005/12/29 | 503 | 509 | 499 | 501 | 138,000 |
2005/12/28 | 477 | 517 | 477 | 492 | 214,000 |
2005/12/27 | 490 | 490 | 470 | 474 | 387,000 |
2005/12/26 | 501 | 501 | 491 | 494 | 229,000 |
2005/12/22 | 516 | 519 | 505 | 510 | 109,000 |
2005/12/21 | 522 | 524 | 515 | 517 | 152,000 |
2005/12/20 | 521 | 526 | 518 | 523 | 160,000 |
2005/12/19 | 520 | 529 | 512 | 521 | 69,000 |
2005/12/16 | 525 | 541 | 525 | 525 | 87,000 |
2005/12/15 | 538 | 538 | 522 | 528 | 77,000 |
2005/12/14 | 544 | 544 | 533 | 538 | 47,000 |
2005/12/13 | 549 | 550 | 537 | 542 | 151,000 |
2005/12/12 | 533 | 548 | 532 | 539 | 191,000 |
2005/12/09 | 529 | 530 | 521 | 528 | 139,000 |
2005/12/08 | 534 | 535 | 527 | 527 | 92,000 |
2005/12/07 | 540 | 545 | 535 | 536 | 146,000 |
2005/12/06 | 545 | 548 | 540 | 540 | 122,000 |
2005/12/05 | 553 | 554 | 543 | 543 | 115,000 |
2005/12/02 | 552 | 553 | 540 | 549 | 158,000 |
2005/12/01 | 554 | 557 | 548 | 552 | 163,000 |
2005/11/30 | 541 | 564 | 538 | 554 | 335,000 |
2005/11/29 | 537 | 537 | 526 | 535 | 125,000 |
2005/11/28 | 532 | 541 | 526 | 533 | 256,000 |
2005/11/25 | 572 | 572 | 536 | 543 | 439,000 |
2005/11/24 | 568 | 584 | 561 | 562 | 191,000 |
2005/11/22 | 578 | 580 | 572 | 574 | 241,000 |
2005/11/21 | 603 | 606 | 586 | 588 | 323,000 |
2005/11/18 | 625 | 628 | 600 | 601 | 758,000 |
2005/11/17 | 605 | 625 | 599 | 620 | 1,380,000 |
2005/11/16 | 586 | 601 | 570 | 591 | 564,000 |
2005/11/15 | 606 | 606 | 584 | 585 | 354,000 |
2005/11/14 | 588 | 608 | 584 | 604 | 748,000 |
2005/11/11 | 557 | 586 | 552 | 584 | 329,000 |
2005/11/10 | 592 | 594 | 561 | 561 | 337,000 |
2005/11/09 | 576 | 586 | 552 | 580 | 624,000 |
2005/11/08 | 595 | 595 | 575 | 580 | 591,000 |
2005/11/07 | 623 | 623 | 594 | 603 | 1,154,000 |
2005/11/04 | 618 | 634 | 610 | 618 | 2,860,000 |
2005/11/02 | 561 | 602 | 558 | 601 | 2,386,000 |
2005/11/01 | 549 | 565 | 540 | 556 | 878,000 |
2005/10/31 | 556 | 564 | 539 | 540 | 1,019,000 |
2005/10/28 | 516 | 558 | 514 | 558 | 1,311,000 |
2005/10/27 | 513 | 520 | 513 | 519 | 65,000 |
2005/10/26 | 516 | 527 | 513 | 516 | 118,000 |
2005/10/25 | 515 | 529 | 513 | 522 | 135,000 |
2005/10/24 | 540 | 540 | 513 | 515 | 252,000 |
2005/10/21 | 536 | 545 | 520 | 531 | 785,000 |
2005/10/20 | 493 | 534 | 493 | 534 | 636,000 |
2005/10/19 | 500 | 500 | 492 | 492 | 95,000 |
2005/10/18 | 510 | 516 | 500 | 504 | 191,000 |
2005/10/17 | 515 | 516 | 505 | 506 | 134,000 |
2005/10/14 | 505 | 513 | 500 | 502 | 154,000 |
2005/10/13 | 508 | 515 | 494 | 501 | 241,000 |
2005/10/12 | 527 | 533 | 502 | 509 | 529,000 |
2005/10/11 | 545 | 548 | 525 | 525 | 1,225,000 |
2005/10/07 | 495 | 529 | 486 | 515 | 1,517,000 |
2005/10/06 | 465 | 480 | 452 | 470 | 199,000 |
2005/10/05 | 445 | 478 | 445 | 464 | 304,000 |
2005/10/04 | 445 | 445 | 434 | 444 | 83,000 |
2005/10/03 | 435 | 456 | 434 | 440 | 123,000 |
2005/09/30 | 420 | 489 | 420 | 448 | 509,000 |
2005/09/29 | 439 | 439 | 417 | 422 | 231,000 |
2005/09/28 | 451 | 455 | 434 | 441 | 353,000 |
2005/09/27 | 481 | 483 | 466 | 466 | 88,000 |
2005/09/26 | 492 | 492 | 479 | 479 | 154,000 |
2005/09/22 | 498 | 498 | 485 | 494 | 149,000 |
2005/09/21 | 487 | 496 | 487 | 494 | 137,000 |
2005/09/20 | 486 | 497 | 484 | 486 | 219,000 |
2005/09/16 | 502 | 506 | 494 | 497 | 104,000 |
2005/09/15 | 514 | 516 | 500 | 501 | 305,000 |
2005/09/14 | 519 | 519 | 501 | 508 | 343,000 |
2005/09/13 | 493 | 518 | 482 | 518 | 470,000 |
2005/09/12 | 494 | 495 | 482 | 485 | 121,000 |
2005/09/09 | 480 | 489 | 474 | 489 | 118,000 |
2005/09/08 | 472 | 495 | 470 | 476 | 135,000 |
2005/09/07 | 471 | 477 | 471 | 476 | 98,000 |
2005/09/06 | 480 | 482 | 469 | 471 | 144,000 |
2005/09/05 | 499 | 499 | 481 | 482 | 121,000 |
2005/09/02 | 503 | 508 | 491 | 491 | 196,000 |
2005/09/01 | 508 | 516 | 503 | 503 | 230,000 |
2005/08/31 | 521 | 527 | 502 | 503 | 721,000 |
2005/08/30 | 460 | 519 | 454 | 514 | 1,472,000 |
2005/08/29 | 460 | 465 | 451 | 457 | 342,000 |
2005/08/26 | 480 | 483 | 466 | 474 | 400,000 |
2005/08/25 | 501 | 506 | 489 | 490 | 488,000 |
2005/08/24 | 519 | 519 | 505 | 507 | 229,000 |
2005/08/23 | 529 | 529 | 517 | 521 | 272,000 |
2005/08/22 | 534 | 536 | 520 | 522 | 590,000 |
2005/08/19 | 527 | 527 | 513 | 524 | 380,000 |
2005/08/18 | 550 | 552 | 527 | 527 | 565,000 |
2005/08/17 | 535 | 555 | 530 | 538 | 1,419,000 |
2005/08/16 | 505 | 537 | 497 | 522 | 1,510,000 |
2005/08/15 | 506 | 516 | 496 | 505 | 229,000 |
2005/08/12 | 504 | 526 | 491 | 507 | 895,000 |
2005/08/11 | 525 | 530 | 505 | 508 | 654,000 |
2005/08/10 | 559 | 559 | 523 | 528 | 1,083,000 |
2005/08/09 | 534 | 563 | 513 | 539 | 2,741,000 |
2005/08/08 | 480 | 550 | 480 | 526 | 1,923,000 |
2005/08/05 | 543 | 594 | 490 | 510 | 5,368,000 |
2005/08/04 | 437 | 533 | 417 | 533 | 3,700,000 |
2005/08/03 | 509 | 515 | 452 | 453 | 1,796,000 |
2005/08/02 | 510 | 548 | 498 | 507 | 2,239,000 |
2005/08/01 | 599 | 600 | 508 | 528 | 3,161,000 |
2005/07/29 | 580 | 617 | 564 | 599 | 4,305,000 |
2005/07/28 | 640 | 642 | 561 | 566 | 5,392,000 |
2005/07/27 | 820 | 860 | 660 | 660 | 7,110,000 |
2005/07/26 | 760 | 760 | 741 | 760 | 2,361,000 |
2005/07/25 | 620 | 660 | 615 | 660 | 6,236,000 |
2005/07/22 | 489 | 560 | 460 | 560 | 9,548,000 |
2005/07/21 | 523 | 523 | 456 | 480 | 8,664,000 |
2005/07/20 | 491 | 538 | 487 | 499 | 13,849,000 |
2005/07/19 | 411 | 461 | 403 | 461 | 19,193,000 |
2005/07/15 | 336 | 382 | 330 | 376 | 32,708,000 |
2005/07/14 | 278 | 336 | 268 | 321 | 15,260,000 |
2005/07/13 | 228 | 260 | 221 | 258 | 2,808,000 |
2005/07/12 | 210 | 233 | 210 | 228 | 1,500,000 |
2005/07/11 | 235 | 235 | 223 | 223 | 1,289,000 |
2005/07/08 | 255 | 256 | 240 | 240 | 1,306,000 |
2005/07/07 | 258 | 262 | 243 | 260 | 2,079,000 |
2005/07/06 | 270 | 288 | 250 | 265 | 4,764,000 |
2005/07/05 | 268 | 297 | 254 | 265 | 7,482,000 |
2005/07/04 | 211 | 248 | 210 | 248 | 3,795,000 |
2005/07/01 | 175 | 206 | 175 | 198 | 2,172,000 |
2005/06/30 | 177 | 177 | 171 | 172 | 123,000 |
2005/06/29 | 178 | 180 | 171 | 178 | 248,000 |
2005/06/28 | 168 | 183 | 167 | 174 | 377,000 |
2005/06/27 | 161 | 167 | 161 | 167 | 27,000 |
2005/06/24 | 166 | 166 | 160 | 163 | 40,000 |
2005/06/23 | 162 | 168 | 160 | 166 | 58,000 |
2005/06/22 | 161 | 163 | 161 | 162 | 19,000 |
2005/06/21 | 163 | 164 | 158 | 158 | 65,000 |
2005/06/20 | 157 | 164 | 156 | 163 | 68,000 |
2005/06/17 | 159 | 159 | 154 | 157 | 37,000 |
2005/06/16 | 160 | 160 | 155 | 159 | 54,000 |
2005/06/15 | 152 | 163 | 151 | 152 | 130,000 |
2005/06/14 | 152 | 153 | 149 | 149 | 24,000 |
2005/06/13 | 146 | 150 | 145 | 149 | 41,000 |
2005/06/10 | 147 | 147 | 141 | 145 | 85,000 |
2005/06/09 | 146 | 148 | 146 | 148 | 33,000 |
2005/06/08 | 148 | 152 | 142 | 144 | 93,000 |
2005/06/07 | 149 | 150 | 147 | 147 | 42,000 |
2005/06/06 | 147 | 147 | 145 | 146 | 28,000 |
2005/06/03 | 147 | 148 | 144 | 145 | 31,000 |
2005/06/02 | 146 | 146 | 146 | 146 | 4,000 |
2005/06/01 | 147 | 147 | 145 | 145 | 3,000 |
2005/05/31 | 143 | 147 | 143 | 147 | 15,000 |
2005/05/30 | 144 | 147 | 144 | 146 | 7,000 |
2005/05/27 | 143 | 143 | 143 | 143 | 5,000 |
2005/05/26 | 144 | 144 | 143 | 143 | 13,000 |
2005/05/25 | 153 | 154 | 147 | 147 | 43,000 |
2005/05/24 | 147 | 150 | 147 | 149 | 23,000 |
2005/05/23 | 146 | 149 | 146 | 146 | 31,000 |
2005/05/20 | 144 | 148 | 144 | 144 | 22,000 |
2005/05/19 | 143 | 145 | 140 | 140 | 19,000 |
2005/05/18 | 140 | 141 | 139 | 141 | 14,000 |
2005/05/17 | 148 | 148 | 143 | 143 | 19,000 |
2005/05/16 | 151 | 151 | 147 | 147 | 19,000 |
2005/05/13 | 153 | 155 | 152 | 152 | 30,000 |
2005/05/12 | 153 | 158 | 152 | 152 | 170,000 |
2005/05/11 | 150 | 152 | 148 | 150 | 41,000 |
2005/05/10 | 147 | 153 | 147 | 152 | 204,000 |
2005/05/09 | 146 | 146 | 145 | 146 | 52,000 |
2005/05/06 | 147 | 147 | 143 | 145 | 100,000 |
2005/05/02 | 148 | 148 | 144 | 146 | 25,000 |
2005/04/28 | 148 | 149 | 148 | 149 | 6,000 |
2005/04/27 | 152 | 152 | 151 | 151 | 11,000 |
2005/04/26 | 154 | 154 | 152 | 152 | 12,000 |
2005/04/25 | 163 | 163 | 155 | 155 | 14,000 |
2005/04/22 | 155 | 160 | 155 | 157 | 6,000 |
2005/04/21 | 155 | 155 | 151 | 151 | 15,000 |
2005/04/20 | 153 | 155 | 153 | 155 | 8,000 |
2005/04/19 | 150 | 153 | 150 | 153 | 7,000 |
2005/04/18 | 150 | 150 | 145 | 147 | 11,000 |
2005/04/15 | 158 | 158 | 157 | 157 | 4,000 |
2005/04/14 | 162 | 162 | 158 | 158 | 14,000 |
2005/04/13 | 162 | 162 | 162 | 162 | 1,000 |
2005/04/12 | 167 | 167 | 162 | 163 | 11,000 |
2005/04/11 | 167 | 167 | 164 | 164 | 20,000 |
2005/04/08 | 169 | 169 | 166 | 166 | 18,000 |
2005/04/07 | 167 | 167 | 166 | 167 | 12,000 |
2005/04/06 | 167 | 167 | 166 | 167 | 8,000 |
2005/04/05 | 163 | 169 | 163 | 167 | 25,000 |
2005/04/04 | 163 | 163 | 161 | 162 | 9,000 |
2005/04/01 | 163 | 164 | 155 | 164 | 23,000 |
2005/03/31 | 162 | 164 | 161 | 164 | 11,000 |
2005/03/30 | 164 | 164 | 160 | 160 | 21,000 |
2005/03/29 | 168 | 173 | 164 | 164 | 65,000 |
2005/03/28 | 171 | 173 | 157 | 173 | 20,000 |
2005/03/25 | 186 | 186 | 181 | 181 | 95,000 |
2005/03/24 | 180 | 182 | 177 | 180 | 40,000 |
2005/03/23 | 179 | 187 | 177 | 181 | 83,000 |
2005/03/22 | 176 | 180 | 176 | 176 | 20,000 |
2005/03/18 | 168 | 175 | 168 | 173 | 38,000 |
2005/03/17 | 171 | 173 | 170 | 170 | 38,000 |
2005/03/16 | 171 | 178 | 171 | 171 | 41,000 |
2005/03/15 | 176 | 182 | 175 | 175 | 125,000 |
2005/03/14 | 176 | 176 | 167 | 170 | 28,000 |
2005/03/11 | 177 | 182 | 175 | 177 | 56,000 |
2005/03/10 | 170 | 189 | 170 | 176 | 199,000 |
2005/03/09 | 171 | 171 | 168 | 169 | 37,000 |
2005/03/08 | 165 | 183 | 162 | 176 | 191,000 |
2005/03/07 | 162 | 164 | 160 | 162 | 67,000 |
2005/03/04 | 159 | 160 | 157 | 160 | 30,000 |
2005/03/03 | 162 | 162 | 158 | 159 | 33,000 |
2005/03/02 | 161 | 161 | 159 | 159 | 12,000 |
2005/03/01 | 161 | 161 | 157 | 161 | 20,000 |
2005/02/28 | 159 | 162 | 156 | 161 | 57,000 |
2005/02/25 | 157 | 157 | 154 | 154 | 16,000 |
2005/02/24 | 154 | 154 | 154 | 154 | 8,000 |
2005/02/23 | 155 | 155 | 153 | 153 | 62,000 |
2005/02/22 | 151 | 156 | 151 | 155 | 63,000 |
2005/02/21 | 145 | 150 | 143 | 149 | 25,000 |
2005/02/18 | 147 | 147 | 142 | 143 | 27,000 |
2005/02/17 | 145 | 149 | 142 | 146 | 35,000 |
2005/02/16 | 156 | 156 | 151 | 151 | 58,000 |
2005/02/15 | 156 | 158 | 151 | 156 | 73,000 |
2005/02/14 | 145 | 150 | 145 | 150 | 32,000 |
2005/02/10 | 142 | 145 | 142 | 145 | 16,000 |
2005/02/09 | 144 | 144 | 144 | 144 | 2,000 |
2005/02/08 | 145 | 145 | 143 | 145 | 12,000 |
2005/02/07 | 142 | 145 | 141 | 145 | 61,000 |
2005/02/04 | 139 | 140 | 139 | 140 | 25,000 |
2005/02/03 | 139 | 139 | 139 | 139 | 1,000 |
2005/02/02 | 139 | 139 | 139 | 139 | 8,000 |
2005/02/01 | 138 | 138 | 137 | 137 | 16,000 |
2005/01/31 | 139 | 139 | 138 | 138 | 30,000 |
2005/01/28 | 139 | 139 | 137 | 138 | 30,000 |
2005/01/27 | 138 | 138 | 138 | 138 | 8,000 |
2005/01/26 | 140 | 140 | 138 | 138 | 29,000 |
2005/01/25 | 142 | 143 | 139 | 141 | 45,000 |
2005/01/24 | 136 | 137 | 136 | 136 | 12,000 |
2005/01/21 | 135 | 136 | 135 | 135 | 9,000 |
2005/01/20 | 138 | 138 | 136 | 136 | 13,000 |
2005/01/19 | 136 | 138 | 136 | 138 | 12,000 |
2005/01/18 | 136 | 136 | 135 | 135 | 5,000 |
2005/01/17 | 140 | 140 | 137 | 138 | 10,000 |
2005/01/14 | 141 | 142 | 140 | 140 | 32,000 |
2005/01/13 | 134 | 141 | 134 | 138 | 79,000 |
2005/01/12 | 134 | 135 | 134 | 135 | 17,000 |
2005/01/11 | 133 | 135 | 133 | 134 | 13,000 |
2005/01/07 | 132 | 134 | 132 | 134 | 13,000 |
2005/01/06 | 130 | 132 | 130 | 132 | 23,000 |
2005/01/05 | 130 | 130 | 130 | 130 | 3,000 |
2005/01/04 | 133 | 133 | 130 | 130 | 10,000 |