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 |
---|---|---|---|---|---|
2013/12/30 | 504 | 509 | 501 | 503 | 148,000 |
2013/12/27 | 498 | 509 | 498 | 504 | 35,000 |
2013/12/26 | 493 | 501 | 487 | 501 | 61,000 |
2013/12/25 | 485 | 493 | 480 | 485 | 72,000 |
2013/12/24 | 498 | 500 | 487 | 491 | 195,000 |
2013/12/20 | 497 | 510 | 492 | 498 | 301,000 |
2013/12/19 | 504 | 504 | 490 | 490 | 55,000 |
2013/12/18 | 485 | 513 | 485 | 504 | 96,000 |
2013/12/17 | 486 | 491 | 484 | 485 | 61,000 |
2013/12/16 | 491 | 493 | 486 | 490 | 75,000 |
2013/12/13 | 500 | 503 | 493 | 493 | 82,000 |
2013/12/12 | 510 | 510 | 496 | 503 | 57,000 |
2013/12/11 | 516 | 516 | 501 | 514 | 90,000 |
2013/12/10 | 533 | 533 | 490 | 519 | 122,000 |
2013/12/09 | 527 | 534 | 523 | 532 | 78,000 |
2013/12/06 | 510 | 538 | 504 | 525 | 120,000 |
2013/12/05 | 485 | 530 | 480 | 517 | 136,000 |
2013/12/04 | 475 | 488 | 465 | 486 | 105,000 |
2013/12/03 | 464 | 489 | 464 | 483 | 186,000 |
2013/12/02 | 459 | 469 | 454 | 464 | 126,000 |
2013/11/29 | 431 | 459 | 425 | 453 | 137,000 |
2013/11/28 | 432 | 436 | 430 | 431 | 31,000 |
2013/11/27 | 427 | 435 | 427 | 434 | 54,000 |
2013/11/26 | 428 | 434 | 421 | 434 | 70,000 |
2013/11/25 | 408 | 440 | 403 | 430 | 179,000 |
2013/11/22 | 398 | 410 | 390 | 410 | 181,000 |
2013/11/21 | 397 | 399 | 396 | 396 | 30,000 |
2013/11/20 | 400 | 402 | 395 | 395 | 66,000 |
2013/11/19 | 395 | 398 | 387 | 398 | 80,000 |
2013/11/18 | 391 | 397 | 391 | 395 | 40,000 |
2013/11/15 | 399 | 401 | 386 | 388 | 86,000 |
2013/11/14 | 394 | 403 | 390 | 399 | 73,000 |
2013/11/13 | 390 | 399 | 387 | 394 | 60,000 |
2013/11/12 | 385 | 386 | 378 | 384 | 50,000 |
2013/11/11 | 410 | 411 | 386 | 387 | 118,000 |
2013/11/08 | 390 | 402 | 380 | 398 | 251,000 |
2013/11/07 | 370 | 408 | 370 | 396 | 287,000 |
2013/11/06 | 352 | 372 | 346 | 372 | 73,000 |
2013/11/05 | 359 | 359 | 341 | 355 | 53,000 |
2013/11/01 | 375 | 375 | 350 | 360 | 116,000 |
2013/10/31 | 370 | 376 | 370 | 370 | 37,000 |
2013/10/30 | 378 | 387 | 369 | 376 | 103,000 |
2013/10/29 | 347 | 385 | 347 | 380 | 82,000 |
2013/10/28 | 350 | 352 | 342 | 352 | 44,000 |
2013/10/25 | 354 | 354 | 341 | 346 | 61,000 |
2013/10/24 | 342 | 355 | 341 | 354 | 44,000 |
2013/10/23 | 345 | 345 | 341 | 341 | 10,000 |
2013/10/22 | 342 | 345 | 335 | 345 | 33,000 |
2013/10/21 | 338 | 342 | 338 | 342 | 10,000 |
2013/10/18 | 338 | 342 | 333 | 333 | 17,000 |
2013/10/17 | 326 | 343 | 326 | 336 | 104,000 |
2013/10/16 | 327 | 327 | 321 | 325 | 18,000 |
2013/10/15 | 338 | 338 | 329 | 329 | 10,000 |
2013/10/11 | 334 | 334 | 332 | 332 | 8,000 |
2013/10/10 | 329 | 335 | 329 | 332 | 11,000 |
2013/10/09 | 317 | 330 | 316 | 330 | 27,000 |
2013/10/08 | 326 | 326 | 318 | 319 | 29,000 |
2013/10/07 | 332 | 334 | 325 | 326 | 34,000 |
2013/10/04 | 333 | 340 | 332 | 333 | 45,000 |
2013/10/03 | 343 | 344 | 338 | 338 | 23,000 |
2013/10/02 | 343 | 350 | 336 | 344 | 46,000 |
2013/10/01 | 338 | 347 | 337 | 343 | 61,000 |
2013/09/30 | 335 | 340 | 331 | 334 | 29,000 |
2013/09/27 | 335 | 339 | 334 | 334 | 18,000 |
2013/09/26 | 335 | 335 | 329 | 334 | 29,000 |
2013/09/25 | 349 | 350 | 334 | 334 | 67,000 |
2013/09/24 | 324 | 344 | 322 | 344 | 71,000 |
2013/09/20 | 326 | 329 | 322 | 325 | 27,000 |
2013/09/19 | 328 | 328 | 322 | 323 | 20,000 |
2013/09/18 | 335 | 335 | 322 | 322 | 58,000 |
2013/09/17 | 339 | 345 | 326 | 330 | 101,000 |
2013/09/13 | 323 | 336 | 323 | 330 | 64,000 |
2013/09/12 | 320 | 324 | 320 | 321 | 30,000 |
2013/09/11 | 316 | 325 | 316 | 325 | 69,000 |
2013/09/10 | 305 | 325 | 305 | 313 | 85,000 |
2013/09/09 | 296 | 308 | 296 | 302 | 62,000 |
2013/09/06 | 287 | 293 | 286 | 288 | 10,000 |
2013/09/05 | 293 | 293 | 287 | 287 | 13,000 |
2013/09/04 | 283 | 295 | 281 | 295 | 29,000 |
2013/09/03 | 290 | 295 | 281 | 283 | 20,000 |
2013/09/02 | 287 | 293 | 285 | 285 | 9,000 |
2013/08/30 | 287 | 289 | 277 | 289 | 34,000 |
2013/08/29 | 282 | 299 | 282 | 285 | 45,000 |
2013/08/28 | 281 | 281 | 275 | 277 | 29,000 |
2013/08/27 | 286 | 293 | 284 | 285 | 9,000 |
2013/08/26 | 290 | 295 | 290 | 291 | 13,000 |
2013/08/23 | 298 | 298 | 295 | 297 | 13,000 |
2013/08/22 | 280 | 290 | 280 | 290 | 12,000 |
2013/08/21 | 281 | 283 | 280 | 280 | 24,000 |
2013/08/20 | 290 | 290 | 282 | 282 | 12,000 |
2013/08/19 | 289 | 290 | 289 | 290 | 10,000 |
2013/08/16 | 291 | 294 | 287 | 287 | 14,000 |
2013/08/15 | 294 | 294 | 291 | 292 | 8,000 |
2013/08/14 | 303 | 304 | 291 | 294 | 29,000 |
2013/08/13 | 300 | 310 | 296 | 303 | 56,000 |
2013/08/12 | 300 | 300 | 292 | 300 | 76,000 |
2013/08/09 | 286 | 310 | 277 | 306 | 194,000 |
2013/08/08 | 265 | 293 | 265 | 283 | 99,000 |
2013/08/07 | 267 | 267 | 264 | 264 | 16,000 |
2013/08/06 | 265 | 269 | 264 | 269 | 4,000 |
2013/08/05 | 266 | 269 | 262 | 269 | 10,000 |
2013/08/02 | 267 | 267 | 265 | 265 | 3,000 |
2013/08/01 | 264 | 269 | 261 | 269 | 10,000 |
2013/07/31 | 261 | 261 | 261 | 261 | 4,000 |
2013/07/30 | 264 | 264 | 260 | 261 | 8,000 |
2013/07/29 | 263 | 263 | 255 | 256 | 22,000 |
2013/07/26 | 268 | 268 | 261 | 268 | 23,000 |
2013/07/25 | 274 | 277 | 274 | 274 | 16,000 |
2013/07/24 | 277 | 279 | 276 | 279 | 8,000 |
2013/07/23 | 280 | 280 | 277 | 277 | 8,000 |
2013/07/22 | 277 | 279 | 277 | 279 | 11,000 |
2013/07/19 | 280 | 280 | 276 | 277 | 16,000 |
2013/07/18 | 281 | 281 | 277 | 280 | 22,000 |
2013/07/17 | 288 | 288 | 281 | 284 | 17,000 |
2013/07/16 | 290 | 291 | 287 | 288 | 11,000 |
2013/07/12 | 289 | 290 | 286 | 290 | 19,000 |
2013/07/11 | 292 | 295 | 287 | 289 | 24,000 |
2013/07/10 | 292 | 300 | 292 | 293 | 27,000 |
2013/07/09 | 293 | 300 | 290 | 296 | 36,000 |
2013/07/08 | 294 | 297 | 292 | 292 | 41,000 |
2013/07/05 | 279 | 287 | 279 | 283 | 47,000 |
2013/07/04 | 279 | 279 | 277 | 279 | 30,000 |
2013/07/03 | 281 | 281 | 279 | 279 | 32,000 |
2013/07/02 | 283 | 284 | 276 | 281 | 56,000 |
2013/07/01 | 287 | 287 | 281 | 284 | 24,000 |
2013/06/28 | 297 | 298 | 290 | 290 | 22,000 |
2013/06/27 | 275 | 289 | 269 | 289 | 46,000 |
2013/06/26 | 294 | 294 | 272 | 272 | 40,000 |
2013/06/25 | 298 | 300 | 288 | 289 | 34,000 |
2013/06/24 | 297 | 298 | 289 | 298 | 39,000 |
2013/06/21 | 283 | 298 | 282 | 297 | 70,000 |
2013/06/20 | 308 | 308 | 293 | 298 | 80,000 |
2013/06/19 | 321 | 321 | 305 | 308 | 69,000 |
2013/06/18 | 337 | 337 | 320 | 321 | 79,000 |
2013/06/17 | 309 | 350 | 309 | 338 | 131,000 |
2013/06/14 | 300 | 310 | 299 | 309 | 73,000 |
2013/06/13 | 295 | 303 | 291 | 300 | 67,000 |
2013/06/12 | 294 | 300 | 291 | 299 | 65,000 |
2013/06/11 | 286 | 297 | 286 | 296 | 80,000 |
2013/06/10 | 281 | 288 | 281 | 285 | 63,000 |
2013/06/07 | 273 | 276 | 257 | 275 | 55,000 |
2013/06/06 | 283 | 290 | 280 | 280 | 91,000 |
2013/06/05 | 281 | 286 | 280 | 286 | 109,000 |
2013/06/04 | 280 | 284 | 266 | 284 | 34,000 |
2013/06/03 | 276 | 286 | 274 | 280 | 99,000 |
2013/05/31 | 276 | 280 | 276 | 276 | 13,000 |
2013/05/30 | 269 | 274 | 269 | 274 | 2,000 |
2013/05/29 | 275 | 279 | 275 | 279 | 21,000 |
2013/05/28 | 266 | 277 | 266 | 277 | 12,000 |
2013/05/27 | 244 | 267 | 244 | 267 | 12,000 |
2013/05/24 | 265 | 269 | 265 | 265 | 37,000 |
2013/05/23 | 285 | 285 | 260 | 269 | 20,000 |
2013/05/22 | 277 | 284 | 276 | 280 | 34,000 |
2013/05/21 | 274 | 278 | 274 | 277 | 20,000 |
2013/05/20 | 274 | 278 | 269 | 274 | 16,000 |
2013/05/17 | 265 | 277 | 265 | 274 | 6,000 |
2013/05/16 | 263 | 263 | 252 | 261 | 9,000 |
2013/05/15 | 273 | 273 | 263 | 263 | 13,000 |
2013/05/14 | 278 | 278 | 270 | 273 | 14,000 |
2013/05/13 | 287 | 287 | 273 | 277 | 36,000 |
2013/05/10 | 283 | 307 | 283 | 290 | 114,000 |
2013/05/09 | 284 | 284 | 279 | 283 | 86,000 |
2013/05/08 | 266 | 272 | 266 | 268 | 37,000 |
2013/05/07 | 253 | 262 | 253 | 262 | 32,000 |
2013/05/02 | 248 | 248 | 248 | 248 | 2,000 |
2013/05/01 | 256 | 257 | 254 | 255 | 8,000 |
2013/04/30 | 250 | 263 | 250 | 258 | 13,000 |
2013/04/26 | 243 | 248 | 243 | 247 | 35,000 |
2013/04/25 | 248 | 248 | 233 | 242 | 25,000 |
2013/04/24 | 253 | 253 | 247 | 248 | 16,000 |
2013/04/23 | 249 | 251 | 245 | 250 | 10,000 |
2013/04/22 | 257 | 259 | 254 | 256 | 13,000 |
2013/04/19 | 255 | 258 | 254 | 254 | 5,000 |
2013/04/18 | 258 | 260 | 253 | 253 | 12,000 |
2013/04/17 | 255 | 261 | 255 | 261 | 45,000 |
2013/04/16 | 244 | 251 | 243 | 250 | 23,000 |
2013/04/15 | 254 | 256 | 248 | 248 | 16,000 |
2013/04/12 | 250 | 258 | 243 | 256 | 44,000 |
2013/04/11 | 253 | 255 | 248 | 255 | 41,000 |
2013/04/10 | 241 | 251 | 241 | 251 | 60,000 |
2013/04/09 | 233 | 242 | 232 | 241 | 19,000 |
2013/04/08 | 232 | 242 | 232 | 236 | 32,000 |
2013/04/05 | 229 | 230 | 220 | 230 | 109,000 |
2013/04/04 | 223 | 233 | 223 | 230 | 21,000 |
2013/04/03 | 212 | 220 | 212 | 218 | 6,000 |
2013/04/02 | 215 | 217 | 209 | 212 | 11,000 |
2013/04/01 | 222 | 223 | 220 | 220 | 15,000 |
2013/03/29 | 222 | 222 | 222 | 222 | 8,000 |
2013/03/28 | 231 | 231 | 223 | 224 | 10,000 |
2013/03/27 | 233 | 234 | 230 | 230 | 24,000 |
2013/03/26 | 236 | 239 | 235 | 235 | 22,000 |
2013/03/25 | 240 | 240 | 235 | 240 | 27,000 |
2013/03/22 | 236 | 245 | 233 | 240 | 77,000 |
2013/03/21 | 233 | 240 | 230 | 232 | 71,000 |
2013/03/19 | 239 | 239 | 229 | 237 | 30,000 |
2013/03/18 | 229 | 240 | 228 | 231 | 84,000 |
2013/03/15 | 215 | 230 | 215 | 226 | 43,000 |
2013/03/14 | 213 | 219 | 210 | 215 | 45,000 |
2013/03/13 | 217 | 220 | 213 | 213 | 11,000 |
2013/03/12 | 217 | 220 | 217 | 217 | 40,000 |
2013/03/11 | 210 | 220 | 209 | 217 | 67,000 |
2013/03/08 | 218 | 223 | 214 | 215 | 101,000 |
2013/03/07 | 200 | 215 | 200 | 214 | 253,000 |
2013/03/06 | 193 | 194 | 192 | 193 | 30,000 |
2013/03/05 | 190 | 191 | 190 | 191 | 4,000 |
2013/03/04 | 191 | 195 | 191 | 192 | 21,000 |
2013/03/01 | 188 | 190 | 188 | 189 | 15,000 |
2013/02/28 | 192 | 193 | 187 | 188 | 18,000 |
2013/02/27 | 189 | 191 | 189 | 189 | 7,000 |
2013/02/26 | 189 | 189 | 189 | 189 | 18,000 |
2013/02/25 | 191 | 195 | 190 | 190 | 31,000 |
2013/02/22 | 188 | 190 | 186 | 190 | 8,000 |
2013/02/21 | 186 | 187 | 186 | 186 | 8,000 |
2013/02/20 | 189 | 189 | 185 | 186 | 21,000 |
2013/02/19 | 182 | 185 | 182 | 182 | 15,000 |
2013/02/18 | 185 | 190 | 181 | 185 | 14,000 |
2013/02/15 | 191 | 191 | 169 | 175 | 52,000 |
2013/02/14 | 189 | 198 | 185 | 190 | 65,000 |
2013/02/13 | 185 | 189 | 185 | 189 | 39,000 |
2013/02/12 | 181 | 191 | 181 | 186 | 98,000 |
2013/02/08 | 177 | 195 | 176 | 180 | 326,000 |
2013/02/07 | 168 | 174 | 168 | 174 | 13,000 |
2013/02/06 | 166 | 170 | 165 | 168 | 4,000 |
2013/02/05 | 174 | 174 | 166 | 166 | 11,000 |
2013/02/04 | 167 | 172 | 166 | 172 | 13,000 |
2013/02/01 | 165 | 166 | 165 | 166 | 5,000 |
2013/01/31 | 161 | 161 | 161 | 161 | 1,000 |
2013/01/30 | 161 | 161 | 160 | 160 | 2,000 |
2013/01/29 | 164 | 165 | 160 | 160 | 15,000 |
2013/01/28 | 163 | 165 | 160 | 164 | 15,000 |
2013/01/25 | 161 | 161 | 156 | 156 | 11,000 |
2013/01/24 | 163 | 163 | 152 | 161 | 16,000 |
2013/01/23 | 165 | 165 | 160 | 160 | 19,000 |
2013/01/22 | 165 | 166 | 164 | 165 | 8,000 |
2013/01/21 | 167 | 167 | 164 | 164 | 6,000 |
2013/01/18 | 169 | 169 | 169 | 169 | 1,000 |
2013/01/17 | 160 | 169 | 160 | 169 | 8,000 |
2013/01/16 | 172 | 173 | 167 | 173 | 11,000 |
2013/01/15 | 177 | 177 | 176 | 177 | 6,000 |
2013/01/11 | 181 | 181 | 178 | 179 | 3,000 |
2013/01/10 | 171 | 182 | 171 | 182 | 29,000 |
2013/01/09 | 166 | 171 | 166 | 171 | 9,000 |
2013/01/08 | 174 | 174 | 169 | 169 | 12,000 |
2013/01/07 | 179 | 180 | 176 | 178 | 10,000 |
2013/01/04 | 180 | 180 | 179 | 179 | 7,000 |