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 |
---|---|---|---|---|---|
2014/12/30 | 482 | 487 | 482 | 482 | 26,000 |
2014/12/29 | 483 | 488 | 480 | 480 | 24,000 |
2014/12/26 | 487 | 487 | 480 | 480 | 22,000 |
2014/12/25 | 485 | 487 | 477 | 481 | 35,000 |
2014/12/24 | 494 | 494 | 477 | 484 | 54,000 |
2014/12/22 | 491 | 493 | 486 | 493 | 23,000 |
2014/12/19 | 490 | 494 | 485 | 493 | 45,000 |
2014/12/18 | 488 | 497 | 487 | 492 | 88,000 |
2014/12/17 | 471 | 488 | 470 | 488 | 32,000 |
2014/12/16 | 484 | 484 | 470 | 477 | 39,000 |
2014/12/15 | 484 | 494 | 480 | 492 | 94,000 |
2014/12/12 | 472 | 482 | 469 | 477 | 60,000 |
2014/12/11 | 457 | 467 | 456 | 456 | 45,000 |
2014/12/10 | 478 | 478 | 452 | 473 | 58,000 |
2014/12/09 | 488 | 495 | 480 | 482 | 111,000 |
2014/12/08 | 492 | 501 | 485 | 493 | 74,000 |
2014/12/05 | 481 | 498 | 481 | 486 | 50,000 |
2014/12/04 | 491 | 491 | 479 | 483 | 91,000 |
2014/12/03 | 510 | 511 | 496 | 496 | 94,000 |
2014/12/02 | 491 | 510 | 483 | 510 | 164,000 |
2014/12/01 | 485 | 496 | 485 | 496 | 84,000 |
2014/11/28 | 482 | 494 | 482 | 485 | 106,000 |
2014/11/27 | 478 | 493 | 477 | 483 | 163,000 |
2014/11/26 | 480 | 486 | 471 | 483 | 151,000 |
2014/11/25 | 453 | 481 | 453 | 481 | 260,000 |
2014/11/21 | 446 | 452 | 446 | 451 | 155,000 |
2014/11/20 | 427 | 448 | 427 | 445 | 381,000 |
2014/11/19 | 425 | 427 | 425 | 427 | 66,000 |
2014/11/18 | 422 | 424 | 420 | 424 | 77,000 |
2014/11/17 | 431 | 431 | 413 | 423 | 124,000 |
2014/11/14 | 417 | 425 | 412 | 420 | 95,000 |
2014/11/13 | 385 | 432 | 383 | 414 | 416,000 |
2014/11/12 | 391 | 406 | 384 | 385 | 34,000 |
2014/11/11 | 394 | 394 | 383 | 388 | 30,000 |
2014/11/10 | 389 | 393 | 389 | 393 | 14,000 |
2014/11/07 | 388 | 394 | 388 | 389 | 15,000 |
2014/11/06 | 395 | 395 | 383 | 386 | 21,000 |
2014/11/05 | 391 | 400 | 391 | 395 | 30,000 |
2014/11/04 | 405 | 413 | 391 | 391 | 48,000 |
2014/10/31 | 395 | 401 | 395 | 401 | 22,000 |
2014/10/30 | 396 | 400 | 395 | 395 | 19,000 |
2014/10/29 | 391 | 397 | 391 | 395 | 16,000 |
2014/10/28 | 388 | 391 | 388 | 391 | 7,000 |
2014/10/27 | 391 | 391 | 390 | 391 | 5,000 |
2014/10/24 | 400 | 400 | 391 | 391 | 9,000 |
2014/10/23 | 393 | 393 | 386 | 392 | 10,000 |
2014/10/22 | 390 | 394 | 390 | 390 | 13,000 |
2014/10/21 | 398 | 398 | 380 | 381 | 29,000 |
2014/10/20 | 400 | 400 | 398 | 398 | 10,000 |
2014/10/17 | 387 | 395 | 374 | 387 | 25,000 |
2014/10/16 | 396 | 396 | 387 | 387 | 28,000 |
2014/10/15 | 413 | 413 | 401 | 401 | 23,000 |
2014/10/14 | 398 | 408 | 387 | 408 | 36,000 |
2014/10/10 | 392 | 401 | 385 | 401 | 30,000 |
2014/10/09 | 404 | 411 | 391 | 392 | 47,000 |
2014/10/08 | 400 | 406 | 398 | 406 | 37,000 |
2014/10/07 | 411 | 415 | 409 | 409 | 32,000 |
2014/10/06 | 417 | 423 | 400 | 409 | 150,000 |
2014/10/03 | 401 | 409 | 382 | 393 | 75,000 |
2014/10/02 | 410 | 410 | 402 | 402 | 35,000 |
2014/10/01 | 424 | 427 | 421 | 421 | 17,000 |
2014/09/30 | 425 | 428 | 424 | 424 | 10,000 |
2014/09/29 | 430 | 433 | 430 | 430 | 15,000 |
2014/09/26 | 425 | 428 | 421 | 428 | 13,000 |
2014/09/25 | 432 | 432 | 425 | 432 | 24,000 |
2014/09/24 | 421 | 432 | 421 | 432 | 13,000 |
2014/09/22 | 418 | 430 | 418 | 426 | 32,000 |
2014/09/19 | 416 | 431 | 412 | 425 | 43,000 |
2014/09/18 | 425 | 426 | 422 | 422 | 10,000 |
2014/09/17 | 428 | 430 | 424 | 424 | 14,000 |
2014/09/16 | 432 | 432 | 427 | 428 | 28,000 |
2014/09/12 | 430 | 431 | 420 | 426 | 32,000 |
2014/09/11 | 431 | 434 | 429 | 432 | 12,000 |
2014/09/10 | 432 | 433 | 430 | 433 | 20,000 |
2014/09/09 | 428 | 441 | 425 | 440 | 42,000 |
2014/09/08 | 430 | 434 | 428 | 428 | 30,000 |
2014/09/05 | 435 | 440 | 420 | 430 | 28,000 |
2014/09/04 | 432 | 443 | 432 | 436 | 21,000 |
2014/09/03 | 438 | 438 | 428 | 431 | 72,000 |
2014/09/02 | 454 | 457 | 438 | 438 | 62,000 |
2014/09/01 | 440 | 456 | 438 | 454 | 98,000 |
2014/08/29 | 438 | 439 | 431 | 437 | 41,000 |
2014/08/28 | 422 | 440 | 420 | 439 | 136,000 |
2014/08/27 | 418 | 422 | 410 | 420 | 42,000 |
2014/08/26 | 410 | 423 | 410 | 415 | 75,000 |
2014/08/25 | 402 | 408 | 402 | 402 | 35,000 |
2014/08/22 | 405 | 405 | 405 | 405 | 3,000 |
2014/08/21 | 411 | 413 | 406 | 406 | 10,000 |
2014/08/20 | 408 | 414 | 400 | 410 | 38,000 |
2014/08/19 | 403 | 405 | 401 | 405 | 16,000 |
2014/08/18 | 392 | 409 | 392 | 396 | 70,000 |
2014/08/15 | 393 | 393 | 388 | 389 | 18,000 |
2014/08/14 | 388 | 390 | 387 | 389 | 9,000 |
2014/08/13 | 390 | 393 | 387 | 389 | 6,000 |
2014/08/12 | 390 | 394 | 388 | 392 | 25,000 |
2014/08/11 | 382 | 397 | 382 | 387 | 22,000 |
2014/08/08 | 384 | 386 | 352 | 374 | 38,000 |
2014/08/07 | 380 | 380 | 379 | 379 | 8,000 |
2014/08/06 | 379 | 386 | 379 | 380 | 22,000 |
2014/08/05 | 380 | 384 | 378 | 378 | 17,000 |
2014/08/04 | 389 | 389 | 381 | 382 | 14,000 |
2014/08/01 | 383 | 392 | 381 | 392 | 14,000 |
2014/07/31 | 394 | 394 | 390 | 390 | 4,000 |
2014/07/30 | 393 | 395 | 393 | 395 | 9,000 |
2014/07/29 | 395 | 395 | 391 | 391 | 7,000 |
2014/07/28 | 395 | 395 | 394 | 394 | 2,000 |
2014/07/25 | 389 | 394 | 389 | 393 | 16,000 |
2014/07/24 | 394 | 395 | 393 | 393 | 8,000 |
2014/07/23 | 388 | 395 | 388 | 395 | 16,000 |
2014/07/22 | 388 | 391 | 385 | 385 | 37,000 |
2014/07/18 | 381 | 381 | 380 | 380 | 11,000 |
2014/07/17 | 382 | 382 | 382 | 382 | 11,000 |
2014/07/16 | 378 | 382 | 378 | 382 | 8,000 |
2014/07/15 | 373 | 377 | 373 | 377 | 6,000 |
2014/07/14 | 372 | 377 | 372 | 377 | 17,000 |
2014/07/11 | 373 | 378 | 373 | 377 | 20,000 |
2014/07/10 | 384 | 385 | 376 | 376 | 23,000 |
2014/07/09 | 387 | 388 | 385 | 388 | 15,000 |
2014/07/08 | 385 | 388 | 384 | 388 | 5,000 |
2014/07/07 | 384 | 386 | 384 | 386 | 7,000 |
2014/07/04 | 384 | 386 | 383 | 383 | 20,000 |
2014/07/03 | 386 | 386 | 382 | 383 | 28,000 |
2014/07/02 | 395 | 396 | 386 | 386 | 23,000 |
2014/07/01 | 381 | 395 | 378 | 395 | 44,000 |
2014/06/30 | 386 | 386 | 380 | 380 | 12,000 |
2014/06/27 | 388 | 388 | 380 | 380 | 19,000 |
2014/06/26 | 387 | 387 | 380 | 387 | 9,000 |
2014/06/25 | 390 | 390 | 388 | 388 | 14,000 |
2014/06/24 | 392 | 392 | 387 | 391 | 26,000 |
2014/06/23 | 395 | 395 | 389 | 393 | 11,000 |
2014/06/20 | 388 | 393 | 388 | 393 | 18,000 |
2014/06/19 | 386 | 393 | 383 | 389 | 36,000 |
2014/06/18 | 389 | 390 | 389 | 389 | 9,000 |
2014/06/17 | 392 | 393 | 387 | 388 | 45,000 |
2014/06/16 | 388 | 395 | 386 | 395 | 43,000 |
2014/06/13 | 379 | 384 | 376 | 384 | 7,000 |
2014/06/12 | 382 | 382 | 376 | 382 | 9,000 |
2014/06/11 | 371 | 385 | 371 | 383 | 14,000 |
2014/06/10 | 378 | 378 | 371 | 371 | 24,000 |
2014/06/09 | 388 | 390 | 376 | 376 | 46,000 |
2014/06/06 | 371 | 385 | 370 | 385 | 40,000 |
2014/06/05 | 357 | 366 | 357 | 366 | 11,000 |
2014/06/04 | 365 | 365 | 355 | 356 | 17,000 |
2014/06/03 | 359 | 368 | 359 | 365 | 22,000 |
2014/06/02 | 359 | 360 | 358 | 358 | 9,000 |
2014/05/30 | 350 | 355 | 350 | 354 | 9,000 |
2014/05/29 | 349 | 352 | 345 | 349 | 24,000 |
2014/05/28 | 344 | 350 | 344 | 350 | 20,000 |
2014/05/27 | 330 | 340 | 330 | 336 | 14,000 |
2014/05/26 | 333 | 333 | 330 | 330 | 19,000 |
2014/05/23 | 337 | 337 | 328 | 333 | 25,000 |
2014/05/22 | 330 | 333 | 326 | 333 | 5,000 |
2014/05/21 | 330 | 330 | 318 | 324 | 14,000 |
2014/05/20 | 330 | 332 | 330 | 330 | 11,000 |
2014/05/19 | 341 | 341 | 326 | 330 | 15,000 |
2014/05/16 | 339 | 340 | 332 | 339 | 24,000 |
2014/05/15 | 339 | 342 | 336 | 336 | 18,000 |
2014/05/14 | 343 | 361 | 343 | 347 | 173,000 |
2014/05/13 | 341 | 341 | 318 | 335 | 40,000 |
2014/05/12 | 344 | 346 | 341 | 341 | 13,000 |
2014/05/09 | 344 | 347 | 344 | 347 | 7,000 |
2014/05/08 | 350 | 353 | 342 | 342 | 24,000 |
2014/05/07 | 359 | 359 | 351 | 351 | 6,000 |
2014/05/02 | 364 | 364 | 350 | 354 | 22,000 |
2014/05/01 | 360 | 361 | 357 | 360 | 11,000 |
2014/04/30 | 360 | 362 | 354 | 360 | 10,000 |
2014/04/28 | 358 | 358 | 344 | 352 | 14,000 |
2014/04/25 | 365 | 365 | 361 | 361 | 15,000 |
2014/04/24 | 361 | 366 | 360 | 366 | 7,000 |
2014/04/23 | 362 | 366 | 361 | 366 | 9,000 |
2014/04/22 | 367 | 367 | 362 | 362 | 10,000 |
2014/04/21 | 375 | 375 | 364 | 369 | 20,000 |
2014/04/18 | 374 | 380 | 372 | 375 | 11,000 |
2014/04/17 | 365 | 379 | 365 | 379 | 17,000 |
2014/04/16 | 366 | 370 | 362 | 366 | 17,000 |
2014/04/15 | 356 | 364 | 356 | 364 | 5,000 |
2014/04/14 | 355 | 365 | 353 | 362 | 13,000 |
2014/04/11 | 365 | 365 | 357 | 357 | 11,000 |
2014/04/10 | 378 | 378 | 369 | 374 | 6,000 |
2014/04/09 | 372 | 374 | 370 | 370 | 10,000 |
2014/04/08 | 382 | 382 | 373 | 375 | 14,000 |
2014/04/07 | 392 | 397 | 388 | 388 | 21,000 |
2014/04/04 | 396 | 412 | 396 | 400 | 16,000 |
2014/04/03 | 395 | 395 | 391 | 395 | 4,000 |
2014/04/02 | 404 | 404 | 394 | 397 | 8,000 |
2014/04/01 | 380 | 406 | 375 | 402 | 50,000 |
2014/03/31 | 371 | 371 | 369 | 370 | 11,000 |
2014/03/28 | 370 | 373 | 369 | 369 | 8,000 |
2014/03/27 | 384 | 384 | 365 | 375 | 14,000 |
2014/03/26 | 372 | 386 | 372 | 386 | 15,000 |
2014/03/25 | 370 | 380 | 370 | 380 | 19,000 |
2014/03/24 | 359 | 375 | 359 | 365 | 8,000 |
2014/03/20 | 365 | 369 | 341 | 359 | 62,000 |
2014/03/19 | 378 | 380 | 365 | 365 | 42,000 |
2014/03/18 | 388 | 388 | 370 | 371 | 31,000 |
2014/03/17 | 398 | 402 | 388 | 388 | 20,000 |
2014/03/14 | 399 | 399 | 395 | 396 | 18,000 |
2014/03/13 | 400 | 405 | 398 | 405 | 10,000 |
2014/03/12 | 407 | 407 | 400 | 404 | 5,000 |
2014/03/11 | 408 | 408 | 404 | 404 | 6,000 |
2014/03/10 | 409 | 409 | 402 | 402 | 11,000 |
2014/03/07 | 409 | 410 | 404 | 404 | 10,000 |
2014/03/06 | 408 | 409 | 407 | 409 | 5,000 |
2014/03/05 | 408 | 408 | 404 | 404 | 6,000 |
2014/03/04 | 396 | 404 | 396 | 404 | 5,000 |
2014/03/03 | 397 | 402 | 396 | 402 | 4,000 |
2014/02/28 | 409 | 409 | 405 | 405 | 5,000 |
2014/02/27 | 404 | 409 | 404 | 409 | 7,000 |
2014/02/26 | 405 | 410 | 391 | 399 | 62,000 |
2014/02/25 | 413 | 419 | 403 | 408 | 42,000 |
2014/02/24 | 424 | 424 | 412 | 415 | 6,000 |
2014/02/21 | 423 | 425 | 420 | 425 | 22,000 |
2014/02/20 | 414 | 415 | 409 | 410 | 9,000 |
2014/02/19 | 409 | 425 | 409 | 425 | 18,000 |
2014/02/18 | 402 | 409 | 402 | 409 | 15,000 |
2014/02/17 | 395 | 402 | 391 | 398 | 17,000 |
2014/02/14 | 421 | 421 | 396 | 405 | 31,000 |
2014/02/13 | 430 | 430 | 423 | 423 | 3,000 |
2014/02/12 | 444 | 444 | 439 | 439 | 3,000 |
2014/02/10 | 438 | 445 | 437 | 444 | 14,000 |
2014/02/07 | 425 | 464 | 403 | 444 | 138,000 |
2014/02/06 | 420 | 420 | 415 | 417 | 12,000 |
2014/02/05 | 402 | 429 | 402 | 420 | 16,000 |
2014/02/04 | 401 | 418 | 392 | 399 | 106,000 |
2014/02/03 | 453 | 455 | 437 | 437 | 33,000 |
2014/01/31 | 475 | 482 | 450 | 469 | 46,000 |
2014/01/30 | 473 | 481 | 465 | 475 | 24,000 |
2014/01/29 | 472 | 481 | 466 | 481 | 69,000 |
2014/01/28 | 428 | 475 | 428 | 472 | 58,000 |
2014/01/27 | 445 | 445 | 427 | 432 | 72,000 |
2014/01/24 | 464 | 464 | 457 | 457 | 14,000 |
2014/01/23 | 451 | 464 | 450 | 464 | 45,000 |
2014/01/22 | 465 | 468 | 450 | 450 | 57,000 |
2014/01/21 | 477 | 477 | 465 | 465 | 60,000 |
2014/01/20 | 472 | 477 | 469 | 470 | 141,000 |
2014/01/17 | 475 | 475 | 460 | 464 | 86,000 |
2014/01/16 | 482 | 490 | 465 | 483 | 81,000 |
2014/01/15 | 486 | 497 | 480 | 482 | 53,000 |
2014/01/14 | 495 | 510 | 485 | 486 | 257,000 |
2014/01/10 | 510 | 510 | 502 | 504 | 16,000 |
2014/01/09 | 511 | 515 | 509 | 515 | 9,000 |
2014/01/08 | 520 | 520 | 508 | 511 | 18,000 |
2014/01/07 | 508 | 520 | 508 | 517 | 38,000 |
2014/01/06 | 508 | 510 | 500 | 507 | 53,000 |