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 |
---|---|---|---|---|---|
2015/12/30 | 565 | 573 | 565 | 570 | 18,000 |
2015/12/29 | 558 | 565 | 558 | 565 | 9,000 |
2015/12/28 | 553 | 566 | 553 | 557 | 12,000 |
2015/12/25 | 550 | 562 | 550 | 562 | 13,000 |
2015/12/24 | 556 | 556 | 543 | 544 | 55,000 |
2015/12/22 | 558 | 558 | 548 | 555 | 18,000 |
2015/12/21 | 557 | 558 | 547 | 558 | 14,000 |
2015/12/18 | 570 | 570 | 567 | 567 | 6,000 |
2015/12/17 | 573 | 575 | 561 | 566 | 14,000 |
2015/12/16 | 561 | 568 | 561 | 565 | 5,000 |
2015/12/15 | 570 | 571 | 560 | 561 | 23,000 |
2015/12/14 | 558 | 569 | 556 | 568 | 17,000 |
2015/12/11 | 557 | 562 | 555 | 558 | 10,000 |
2015/12/10 | 557 | 557 | 556 | 556 | 6,000 |
2015/12/09 | 561 | 561 | 561 | 561 | 1,000 |
2015/12/08 | 563 | 567 | 556 | 561 | 8,000 |
2015/12/07 | 563 | 568 | 563 | 567 | 12,000 |
2015/12/04 | 575 | 575 | 560 | 561 | 20,000 |
2015/12/03 | 577 | 577 | 571 | 571 | 12,000 |
2015/12/02 | 576 | 578 | 571 | 578 | 11,000 |
2015/12/01 | 570 | 576 | 570 | 576 | 7,000 |
2015/11/30 | 571 | 578 | 570 | 574 | 5,000 |
2015/11/27 | 576 | 576 | 571 | 571 | 10,000 |
2015/11/26 | 578 | 583 | 572 | 576 | 17,000 |
2015/11/25 | 584 | 584 | 578 | 578 | 5,000 |
2015/11/24 | 572 | 584 | 572 | 582 | 12,000 |
2015/11/20 | 574 | 581 | 574 | 581 | 9,000 |
2015/11/19 | 577 | 584 | 573 | 584 | 14,000 |
2015/11/18 | 588 | 588 | 571 | 581 | 20,000 |
2015/11/17 | 575 | 594 | 575 | 580 | 36,000 |
2015/11/16 | 577 | 579 | 565 | 572 | 35,000 |
2015/11/13 | 562 | 585 | 557 | 581 | 91,000 |
2015/11/12 | 570 | 571 | 566 | 566 | 17,000 |
2015/11/11 | 570 | 576 | 570 | 576 | 3,000 |
2015/11/10 | 576 | 576 | 566 | 576 | 16,000 |
2015/11/09 | 576 | 580 | 573 | 577 | 14,000 |
2015/11/06 | 568 | 577 | 568 | 577 | 15,000 |
2015/11/05 | 563 | 578 | 563 | 578 | 16,000 |
2015/11/04 | 573 | 573 | 573 | 573 | 3,000 |
2015/11/02 | 563 | 573 | 563 | 573 | 2,000 |
2015/10/30 | 575 | 575 | 562 | 562 | 8,000 |
2015/10/29 | 576 | 576 | 576 | 576 | 1,000 |
2015/10/28 | 578 | 578 | 568 | 568 | 19,000 |
2015/10/27 | 563 | 573 | 562 | 573 | 7,000 |
2015/10/26 | 562 | 574 | 562 | 567 | 24,000 |
2015/10/23 | 568 | 568 | 563 | 563 | 13,000 |
2015/10/22 | 552 | 569 | 550 | 569 | 38,000 |
2015/10/21 | 550 | 551 | 544 | 551 | 8,000 |
2015/10/20 | 543 | 553 | 543 | 553 | 3,000 |
2015/10/19 | 549 | 552 | 549 | 552 | 4,000 |
2015/10/16 | 547 | 551 | 547 | 550 | 5,000 |
2015/10/15 | 547 | 550 | 547 | 547 | 14,000 |
2015/10/14 | 542 | 545 | 538 | 545 | 18,000 |
2015/10/13 | 554 | 554 | 545 | 545 | 11,000 |
2015/10/09 | 550 | 556 | 550 | 553 | 14,000 |
2015/10/08 | 555 | 555 | 550 | 553 | 5,000 |
2015/10/07 | 544 | 552 | 542 | 552 | 5,000 |
2015/10/06 | 540 | 550 | 540 | 545 | 16,000 |
2015/10/05 | 538 | 538 | 538 | 538 | 1,000 |
2015/10/02 | 526 | 539 | 525 | 536 | 16,000 |
2015/10/01 | 515 | 535 | 515 | 526 | 25,000 |
2015/09/30 | 503 | 515 | 503 | 515 | 3,000 |
2015/09/29 | 517 | 517 | 503 | 513 | 6,000 |
2015/09/28 | 525 | 533 | 525 | 533 | 3,000 |
2015/09/25 | 520 | 526 | 520 | 526 | 6,000 |
2015/09/24 | 513 | 526 | 513 | 526 | 9,000 |
2015/09/18 | 514 | 527 | 514 | 527 | 23,000 |
2015/09/17 | 525 | 525 | 518 | 520 | 29,000 |
2015/09/16 | 513 | 527 | 513 | 527 | 11,000 |
2015/09/15 | 521 | 521 | 515 | 520 | 16,000 |
2015/09/14 | 521 | 521 | 510 | 511 | 9,000 |
2015/09/11 | 510 | 521 | 510 | 521 | 4,000 |
2015/09/10 | 506 | 517 | 505 | 506 | 11,000 |
2015/09/09 | 513 | 523 | 505 | 521 | 37,000 |
2015/09/08 | 514 | 529 | 487 | 523 | 57,000 |
2015/09/07 | 514 | 524 | 514 | 524 | 8,000 |
2015/09/03 | 547 | 547 | 547 | 547 | 2,000 |
2015/09/02 | 543 | 543 | 540 | 540 | 5,000 |
2015/09/01 | 545 | 545 | 523 | 533 | 17,000 |
2015/08/31 | 541 | 541 | 538 | 539 | 4,000 |
2015/08/28 | 529 | 538 | 529 | 532 | 12,000 |
2015/08/27 | 524 | 529 | 516 | 529 | 10,000 |
2015/08/26 | 497 | 515 | 486 | 515 | 36,000 |
2015/08/25 | 476 | 504 | 468 | 486 | 59,000 |
2015/08/24 | 531 | 531 | 481 | 497 | 40,000 |
2015/08/21 | 543 | 551 | 543 | 551 | 11,000 |
2015/08/20 | 565 | 565 | 558 | 558 | 10,000 |
2015/08/19 | 573 | 573 | 568 | 573 | 7,000 |
2015/08/18 | 560 | 576 | 555 | 573 | 20,000 |
2015/08/17 | 560 | 570 | 560 | 561 | 17,000 |
2015/08/14 | 563 | 563 | 555 | 555 | 17,000 |
2015/08/13 | 558 | 563 | 547 | 563 | 37,000 |
2015/08/12 | 569 | 572 | 560 | 560 | 52,000 |
2015/08/11 | 575 | 579 | 570 | 573 | 38,000 |
2015/08/10 | 578 | 586 | 574 | 574 | 31,000 |
2015/08/07 | 567 | 590 | 566 | 573 | 92,000 |
2015/08/06 | 565 | 569 | 563 | 567 | 14,000 |
2015/08/05 | 562 | 567 | 562 | 567 | 4,000 |
2015/08/04 | 568 | 569 | 557 | 561 | 22,000 |
2015/08/03 | 567 | 569 | 567 | 567 | 5,000 |
2015/07/31 | 567 | 567 | 565 | 566 | 5,000 |
2015/07/30 | 570 | 572 | 564 | 565 | 19,000 |
2015/07/29 | 577 | 577 | 567 | 567 | 7,000 |
2015/07/28 | 564 | 574 | 564 | 573 | 10,000 |
2015/07/27 | 574 | 584 | 567 | 572 | 19,000 |
2015/07/24 | 583 | 583 | 574 | 575 | 8,000 |
2015/07/23 | 580 | 580 | 578 | 580 | 12,000 |
2015/07/22 | 590 | 590 | 579 | 584 | 8,000 |
2015/07/21 | 591 | 591 | 586 | 591 | 9,000 |
2015/07/17 | 591 | 591 | 585 | 591 | 10,000 |
2015/07/16 | 588 | 593 | 586 | 592 | 9,000 |
2015/07/15 | 584 | 589 | 581 | 588 | 23,000 |
2015/07/14 | 580 | 584 | 574 | 580 | 12,000 |
2015/07/13 | 579 | 579 | 564 | 570 | 12,000 |
2015/07/10 | 573 | 581 | 570 | 570 | 12,000 |
2015/07/09 | 556 | 569 | 527 | 569 | 49,000 |
2015/07/08 | 595 | 595 | 566 | 570 | 34,000 |
2015/07/07 | 585 | 585 | 585 | 585 | 2,000 |
2015/07/06 | 583 | 583 | 582 | 582 | 3,000 |
2015/07/03 | 594 | 594 | 589 | 589 | 6,000 |
2015/07/02 | 590 | 596 | 589 | 591 | 10,000 |
2015/07/01 | 586 | 593 | 579 | 593 | 18,000 |
2015/06/30 | 578 | 583 | 578 | 580 | 10,000 |
2015/06/29 | 590 | 590 | 579 | 579 | 29,000 |
2015/06/26 | 596 | 596 | 591 | 591 | 4,000 |
2015/06/25 | 594 | 594 | 591 | 591 | 12,000 |
2015/06/24 | 595 | 595 | 595 | 595 | 3,000 |
2015/06/23 | 588 | 595 | 588 | 593 | 7,000 |
2015/06/22 | 597 | 597 | 595 | 595 | 3,000 |
2015/06/19 | 585 | 595 | 585 | 595 | 28,000 |
2015/06/18 | 589 | 594 | 584 | 584 | 20,000 |
2015/06/17 | 583 | 591 | 583 | 589 | 12,000 |
2015/06/16 | 590 | 590 | 582 | 584 | 15,000 |
2015/06/15 | 600 | 600 | 592 | 596 | 28,000 |
2015/06/12 | 601 | 605 | 595 | 600 | 46,000 |
2015/06/11 | 592 | 602 | 592 | 602 | 29,000 |
2015/06/10 | 593 | 597 | 582 | 597 | 32,000 |
2015/06/09 | 596 | 596 | 591 | 592 | 8,000 |
2015/06/08 | 592 | 599 | 591 | 593 | 23,000 |
2015/06/05 | 597 | 597 | 592 | 596 | 6,000 |
2015/06/04 | 589 | 595 | 589 | 595 | 13,000 |
2015/06/03 | 593 | 594 | 590 | 591 | 7,000 |
2015/06/02 | 595 | 598 | 593 | 598 | 26,000 |
2015/06/01 | 586 | 597 | 586 | 594 | 35,000 |
2015/05/29 | 582 | 598 | 580 | 586 | 87,000 |
2015/05/28 | 585 | 598 | 585 | 591 | 9,000 |
2015/05/27 | 585 | 585 | 581 | 582 | 24,000 |
2015/05/26 | 587 | 589 | 585 | 585 | 9,000 |
2015/05/25 | 599 | 599 | 587 | 591 | 22,000 |
2015/05/22 | 606 | 610 | 602 | 603 | 15,000 |
2015/05/21 | 603 | 614 | 599 | 614 | 112,000 |
2015/05/20 | 599 | 605 | 587 | 603 | 47,000 |
2015/05/19 | 600 | 610 | 594 | 606 | 109,000 |
2015/05/18 | 580 | 615 | 574 | 610 | 171,000 |
2015/05/15 | 557 | 598 | 555 | 582 | 217,000 |
2015/05/14 | 545 | 557 | 541 | 554 | 22,000 |
2015/05/13 | 543 | 550 | 543 | 545 | 9,000 |
2015/05/12 | 546 | 553 | 544 | 553 | 9,000 |
2015/05/11 | 544 | 555 | 542 | 555 | 38,000 |
2015/05/08 | 550 | 550 | 535 | 544 | 10,000 |
2015/05/07 | 521 | 544 | 521 | 544 | 24,000 |
2015/05/01 | 533 | 536 | 529 | 529 | 36,000 |
2015/04/30 | 545 | 545 | 534 | 540 | 14,000 |
2015/04/28 | 548 | 558 | 546 | 546 | 11,000 |
2015/04/27 | 554 | 555 | 546 | 546 | 21,000 |
2015/04/24 | 560 | 560 | 553 | 554 | 10,000 |
2015/04/23 | 555 | 562 | 555 | 562 | 10,000 |
2015/04/22 | 560 | 562 | 560 | 560 | 3,000 |
2015/04/21 | 553 | 562 | 553 | 553 | 18,000 |
2015/04/20 | 559 | 567 | 557 | 557 | 7,000 |
2015/04/17 | 560 | 574 | 560 | 569 | 27,000 |
2015/04/16 | 573 | 573 | 560 | 564 | 28,000 |
2015/04/15 | 580 | 580 | 572 | 572 | 14,000 |
2015/04/14 | 572 | 577 | 572 | 577 | 15,000 |
2015/04/13 | 571 | 573 | 570 | 571 | 8,000 |
2015/04/10 | 572 | 577 | 570 | 570 | 15,000 |
2015/04/09 | 576 | 578 | 576 | 578 | 7,000 |
2015/04/08 | 570 | 580 | 566 | 570 | 60,000 |
2015/04/07 | 575 | 575 | 567 | 567 | 25,000 |
2015/04/06 | 561 | 577 | 555 | 577 | 30,000 |
2015/04/03 | 570 | 574 | 565 | 567 | 14,000 |
2015/04/02 | 557 | 567 | 557 | 565 | 10,000 |
2015/04/01 | 556 | 558 | 551 | 555 | 16,000 |
2015/03/31 | 556 | 565 | 553 | 557 | 31,000 |
2015/03/30 | 569 | 569 | 555 | 556 | 30,000 |
2015/03/27 | 567 | 580 | 566 | 569 | 21,000 |
2015/03/26 | 590 | 590 | 577 | 587 | 20,000 |
2015/03/25 | 597 | 597 | 591 | 593 | 52,000 |
2015/03/24 | 600 | 605 | 593 | 605 | 45,000 |
2015/03/23 | 584 | 609 | 584 | 608 | 125,000 |
2015/03/20 | 575 | 583 | 569 | 583 | 51,000 |
2015/03/19 | 593 | 593 | 577 | 577 | 48,000 |
2015/03/18 | 585 | 591 | 585 | 586 | 32,000 |
2015/03/17 | 593 | 593 | 580 | 587 | 71,000 |
2015/03/16 | 575 | 596 | 568 | 594 | 172,000 |
2015/03/13 | 563 | 565 | 551 | 565 | 144,000 |
2015/03/12 | 533 | 548 | 528 | 548 | 75,000 |
2015/03/11 | 527 | 535 | 526 | 533 | 21,000 |
2015/03/10 | 541 | 541 | 527 | 528 | 38,000 |
2015/03/09 | 530 | 546 | 528 | 536 | 189,000 |
2015/03/06 | 512 | 526 | 505 | 526 | 206,000 |
2015/03/05 | 501 | 507 | 501 | 502 | 8,000 |
2015/03/04 | 508 | 508 | 499 | 500 | 32,000 |
2015/03/03 | 502 | 511 | 498 | 508 | 60,000 |
2015/03/02 | 504 | 505 | 498 | 499 | 23,000 |
2015/02/27 | 503 | 505 | 501 | 503 | 8,000 |
2015/02/26 | 503 | 505 | 498 | 503 | 33,000 |
2015/02/25 | 508 | 508 | 504 | 508 | 18,000 |
2015/02/24 | 504 | 508 | 504 | 508 | 22,000 |
2015/02/23 | 505 | 506 | 501 | 505 | 26,000 |
2015/02/20 | 497 | 504 | 497 | 501 | 17,000 |
2015/02/19 | 502 | 502 | 495 | 496 | 22,000 |
2015/02/18 | 500 | 502 | 497 | 502 | 15,000 |
2015/02/17 | 502 | 502 | 495 | 498 | 10,000 |
2015/02/16 | 501 | 501 | 495 | 495 | 31,000 |
2015/02/13 | 492 | 496 | 492 | 494 | 20,000 |
2015/02/12 | 498 | 500 | 491 | 492 | 72,000 |
2015/02/10 | 492 | 495 | 491 | 495 | 15,000 |
2015/02/09 | 505 | 506 | 491 | 499 | 58,000 |
2015/02/06 | 494 | 505 | 491 | 502 | 74,000 |
2015/02/05 | 491 | 491 | 481 | 486 | 19,000 |
2015/02/04 | 489 | 489 | 481 | 488 | 42,000 |
2015/02/03 | 496 | 496 | 478 | 483 | 52,000 |
2015/02/02 | 487 | 496 | 483 | 488 | 22,000 |
2015/01/30 | 501 | 501 | 484 | 494 | 44,000 |
2015/01/29 | 505 | 513 | 500 | 500 | 40,000 |
2015/01/28 | 510 | 518 | 505 | 509 | 53,000 |
2015/01/27 | 499 | 517 | 499 | 516 | 168,000 |
2015/01/26 | 476 | 500 | 476 | 499 | 57,000 |
2015/01/23 | 485 | 490 | 463 | 476 | 41,000 |
2015/01/22 | 483 | 485 | 480 | 483 | 17,000 |
2015/01/21 | 484 | 484 | 481 | 481 | 9,000 |
2015/01/20 | 483 | 486 | 480 | 484 | 11,000 |
2015/01/19 | 486 | 486 | 482 | 483 | 11,000 |
2015/01/16 | 477 | 482 | 476 | 482 | 18,000 |
2015/01/15 | 486 | 486 | 479 | 481 | 24,000 |
2015/01/14 | 478 | 483 | 475 | 483 | 17,000 |
2015/01/13 | 481 | 484 | 475 | 484 | 15,000 |
2015/01/09 | 491 | 491 | 481 | 489 | 12,000 |
2015/01/08 | 486 | 490 | 481 | 485 | 26,000 |
2015/01/07 | 474 | 483 | 474 | 483 | 15,000 |
2015/01/06 | 480 | 482 | 473 | 473 | 35,000 |
2015/01/05 | 489 | 489 | 482 | 485 | 31,000 |