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 |
---|---|---|---|---|---|
2018/12/28 | 917 | 935 | 917 | 934 | 14,300 |
2018/12/27 | 907 | 923 | 890 | 920 | 17,900 |
2018/12/26 | 849 | 874 | 849 | 868 | 17,800 |
2018/12/25 | 817 | 860 | 816 | 834 | 179,400 |
2018/12/21 | 911 | 912 | 882 | 907 | 175,600 |
2018/12/20 | 934 | 941 | 911 | 915 | 30,100 |
2018/12/19 | 945 | 949 | 936 | 942 | 29,100 |
2018/12/18 | 955 | 955 | 940 | 945 | 40,000 |
2018/12/17 | 981 | 981 | 955 | 956 | 80,900 |
2018/12/14 | 969 | 986 | 969 | 979 | 32,900 |
2018/12/13 | 995 | 1,005 | 982 | 984 | 21,900 |
2018/12/12 | 971 | 1,001 | 971 | 995 | 21,300 |
2018/12/11 | 976 | 980 | 956 | 958 | 45,400 |
2018/12/10 | 998 | 998 | 975 | 983 | 23,900 |
2018/12/07 | 1,008 | 1,008 | 998 | 999 | 14,800 |
2018/12/06 | 1,014 | 1,015 | 1,003 | 1,008 | 15,700 |
2018/12/05 | 1,023 | 1,024 | 1,013 | 1,015 | 13,500 |
2018/12/04 | 1,040 | 1,042 | 1,015 | 1,022 | 29,200 |
2018/12/03 | 1,060 | 1,060 | 1,042 | 1,046 | 16,500 |
2018/11/30 | 1,058 | 1,064 | 1,041 | 1,058 | 10,200 |
2018/11/29 | 1,062 | 1,070 | 1,050 | 1,059 | 8,500 |
2018/11/28 | 1,049 | 1,062 | 1,047 | 1,062 | 5,100 |
2018/11/27 | 1,045 | 1,052 | 1,036 | 1,043 | 40,400 |
2018/11/26 | 1,018 | 1,043 | 1,018 | 1,043 | 43,500 |
2018/11/22 | 1,013 | 1,027 | 1,000 | 1,027 | 14,900 |
2018/11/21 | 1,001 | 1,020 | 999 | 1,018 | 70,100 |
2018/11/20 | 1,002 | 1,010 | 1,002 | 1,006 | 10,600 |
2018/11/19 | 1,013 | 1,017 | 1,005 | 1,014 | 20,100 |
2018/11/16 | 1,012 | 1,012 | 998 | 1,003 | 75,700 |
2018/11/15 | 1,039 | 1,039 | 995 | 1,005 | 60,100 |
2018/11/14 | 1,060 | 1,060 | 1,038 | 1,044 | 67,200 |
2018/11/13 | 1,076 | 1,076 | 1,052 | 1,060 | 73,300 |
2018/11/12 | 1,121 | 1,121 | 1,088 | 1,088 | 141,700 |
2018/11/09 | 1,168 | 1,182 | 1,085 | 1,111 | 79,200 |
2018/11/08 | 1,181 | 1,182 | 1,162 | 1,178 | 10,700 |
2018/11/07 | 1,152 | 1,172 | 1,152 | 1,164 | 7,400 |
2018/11/06 | 1,156 | 1,165 | 1,149 | 1,153 | 5,700 |
2018/11/05 | 1,161 | 1,185 | 1,154 | 1,155 | 3,600 |
2018/11/02 | 1,150 | 1,200 | 1,150 | 1,177 | 12,400 |
2018/11/01 | 1,170 | 1,173 | 1,132 | 1,146 | 11,100 |
2018/10/31 | 1,144 | 1,173 | 1,139 | 1,173 | 72,900 |
2018/10/30 | 1,115 | 1,132 | 1,111 | 1,132 | 23,000 |
2018/10/29 | 1,127 | 1,135 | 1,125 | 1,125 | 55,500 |
2018/10/26 | 1,140 | 1,140 | 1,125 | 1,129 | 21,700 |
2018/10/25 | 1,156 | 1,156 | 1,138 | 1,138 | 16,200 |
2018/10/24 | 1,170 | 1,174 | 1,163 | 1,167 | 11,900 |
2018/10/23 | 1,185 | 1,185 | 1,171 | 1,173 | 7,900 |
2018/10/22 | 1,181 | 1,196 | 1,180 | 1,196 | 4,200 |
2018/10/19 | 1,177 | 1,188 | 1,177 | 1,180 | 3,600 |
2018/10/18 | 1,194 | 1,197 | 1,188 | 1,190 | 1,700 |
2018/10/17 | 1,184 | 1,207 | 1,182 | 1,190 | 29,000 |
2018/10/16 | 1,170 | 1,184 | 1,169 | 1,177 | 35,800 |
2018/10/15 | 1,204 | 1,205 | 1,166 | 1,168 | 16,900 |
2018/10/12 | 1,162 | 1,193 | 1,162 | 1,193 | 59,100 |
2018/10/11 | 1,180 | 1,206 | 1,172 | 1,174 | 24,400 |
2018/10/10 | 1,194 | 1,219 | 1,190 | 1,192 | 8,600 |
2018/10/09 | 1,204 | 1,213 | 1,190 | 1,196 | 9,400 |
2018/10/05 | 1,213 | 1,219 | 1,206 | 1,206 | 6,100 |
2018/10/04 | 1,214 | 1,219 | 1,203 | 1,219 | 6,300 |
2018/10/03 | 1,222 | 1,226 | 1,214 | 1,214 | 6,900 |
2018/10/02 | 1,246 | 1,247 | 1,224 | 1,227 | 18,700 |
2018/10/01 | 1,260 | 1,261 | 1,233 | 1,249 | 9,100 |
2018/09/28 | 1,239 | 1,250 | 1,220 | 1,248 | 19,600 |
2018/09/27 | 1,238 | 1,238 | 1,211 | 1,218 | 6,700 |
2018/09/26 | 1,215 | 1,242 | 1,214 | 1,229 | 7,800 |
2018/09/25 | 1,210 | 1,217 | 1,202 | 1,214 | 12,900 |
2018/09/21 | 1,197 | 1,219 | 1,197 | 1,208 | 14,600 |
2018/09/20 | 1,204 | 1,204 | 1,193 | 1,195 | 7,300 |
2018/09/19 | 1,199 | 1,210 | 1,181 | 1,196 | 39,800 |
2018/09/18 | 1,191 | 1,194 | 1,183 | 1,194 | 8,100 |
2018/09/14 | 1,174 | 1,174 | 1,153 | 1,173 | 19,800 |
2018/09/13 | 1,138 | 1,150 | 1,138 | 1,144 | 17,200 |
2018/09/12 | 1,147 | 1,150 | 1,135 | 1,136 | 17,100 |
2018/09/11 | 1,150 | 1,162 | 1,145 | 1,152 | 13,800 |
2018/09/10 | 1,162 | 1,162 | 1,150 | 1,151 | 6,100 |
2018/09/07 | 1,172 | 1,172 | 1,148 | 1,162 | 22,500 |
2018/09/06 | 1,181 | 1,191 | 1,175 | 1,180 | 10,300 |
2018/09/05 | 1,186 | 1,194 | 1,183 | 1,184 | 2,200 |
2018/09/04 | 1,205 | 1,205 | 1,184 | 1,188 | 7,900 |
2018/09/03 | 1,212 | 1,212 | 1,192 | 1,204 | 3,400 |
2018/08/31 | 1,201 | 1,211 | 1,195 | 1,211 | 4,500 |
2018/08/30 | 1,203 | 1,215 | 1,203 | 1,213 | 6,400 |
2018/08/29 | 1,197 | 1,201 | 1,197 | 1,199 | 2,000 |
2018/08/28 | 1,200 | 1,215 | 1,197 | 1,197 | 5,700 |
2018/08/27 | 1,178 | 1,198 | 1,175 | 1,197 | 12,500 |
2018/08/24 | 1,188 | 1,188 | 1,145 | 1,183 | 11,600 |
2018/08/23 | 1,154 | 1,188 | 1,154 | 1,188 | 17,800 |
2018/08/22 | 1,145 | 1,168 | 1,141 | 1,154 | 37,300 |
2018/08/21 | 1,171 | 1,188 | 1,148 | 1,158 | 27,800 |
2018/08/20 | 1,203 | 1,203 | 1,165 | 1,172 | 39,200 |
2018/08/17 | 1,185 | 1,209 | 1,185 | 1,203 | 36,900 |
2018/08/16 | 1,218 | 1,218 | 1,197 | 1,206 | 9,800 |
2018/08/15 | 1,239 | 1,239 | 1,215 | 1,222 | 10,100 |
2018/08/14 | 1,210 | 1,222 | 1,205 | 1,222 | 13,500 |
2018/08/13 | 1,208 | 1,230 | 1,196 | 1,204 | 25,700 |
2018/08/10 | 1,227 | 1,267 | 1,177 | 1,204 | 43,300 |
2018/08/09 | 1,216 | 1,230 | 1,215 | 1,227 | 10,300 |
2018/08/08 | 1,230 | 1,237 | 1,216 | 1,222 | 14,600 |
2018/08/07 | 1,231 | 1,238 | 1,226 | 1,236 | 12,600 |
2018/08/06 | 1,230 | 1,252 | 1,230 | 1,231 | 12,900 |
2018/08/03 | 1,249 | 1,254 | 1,230 | 1,230 | 5,700 |
2018/08/02 | 1,246 | 1,257 | 1,246 | 1,255 | 5,400 |
2018/08/01 | 1,236 | 1,247 | 1,236 | 1,247 | 6,200 |
2018/07/31 | 1,242 | 1,244 | 1,228 | 1,240 | 9,800 |
2018/07/30 | 1,240 | 1,250 | 1,239 | 1,242 | 8,300 |
2018/07/27 | 1,234 | 1,244 | 1,234 | 1,244 | 7,300 |
2018/07/26 | 1,227 | 1,231 | 1,225 | 1,228 | 2,900 |
2018/07/25 | 1,230 | 1,233 | 1,216 | 1,221 | 10,500 |
2018/07/24 | 1,220 | 1,230 | 1,220 | 1,229 | 5,800 |
2018/07/23 | 1,233 | 1,235 | 1,219 | 1,219 | 6,200 |
2018/07/20 | 1,225 | 1,235 | 1,216 | 1,230 | 19,500 |
2018/07/19 | 1,220 | 1,230 | 1,215 | 1,219 | 12,900 |
2018/07/18 | 1,211 | 1,224 | 1,211 | 1,217 | 20,400 |
2018/07/17 | 1,213 | 1,213 | 1,201 | 1,209 | 9,400 |
2018/07/13 | 1,209 | 1,213 | 1,198 | 1,201 | 7,300 |
2018/07/12 | 1,211 | 1,211 | 1,203 | 1,209 | 7,900 |
2018/07/11 | 1,197 | 1,215 | 1,186 | 1,200 | 29,900 |
2018/07/10 | 1,199 | 1,212 | 1,190 | 1,194 | 21,800 |
2018/07/09 | 1,191 | 1,192 | 1,180 | 1,187 | 18,300 |
2018/07/06 | 1,167 | 1,192 | 1,153 | 1,181 | 28,200 |
2018/07/05 | 1,171 | 1,180 | 1,152 | 1,152 | 112,800 |
2018/07/04 | 1,190 | 1,196 | 1,168 | 1,168 | 49,600 |
2018/07/03 | 1,212 | 1,212 | 1,186 | 1,187 | 62,600 |
2018/07/02 | 1,247 | 1,248 | 1,210 | 1,215 | 39,900 |
2018/06/29 | 1,198 | 1,220 | 1,198 | 1,217 | 8,300 |
2018/06/28 | 1,208 | 1,210 | 1,198 | 1,204 | 11,600 |
2018/06/27 | 1,210 | 1,223 | 1,203 | 1,205 | 38,000 |
2018/06/26 | 1,195 | 1,228 | 1,190 | 1,201 | 12,000 |
2018/06/25 | 1,230 | 1,241 | 1,198 | 1,206 | 69,400 |
2018/06/22 | 1,231 | 1,244 | 1,228 | 1,234 | 36,900 |
2018/06/21 | 1,242 | 1,248 | 1,231 | 1,234 | 10,300 |
2018/06/20 | 1,258 | 1,258 | 1,235 | 1,243 | 22,000 |
2018/06/19 | 1,293 | 1,293 | 1,253 | 1,258 | 12,900 |
2018/06/18 | 1,305 | 1,310 | 1,281 | 1,283 | 18,300 |
2018/06/15 | 1,315 | 1,315 | 1,290 | 1,300 | 23,200 |
2018/06/14 | 1,305 | 1,308 | 1,296 | 1,306 | 9,900 |
2018/06/13 | 1,304 | 1,309 | 1,286 | 1,306 | 14,300 |
2018/06/12 | 1,318 | 1,318 | 1,283 | 1,300 | 21,600 |
2018/06/11 | 1,293 | 1,314 | 1,293 | 1,299 | 13,100 |
2018/06/08 | 1,275 | 1,314 | 1,272 | 1,302 | 26,600 |
2018/06/07 | 1,290 | 1,290 | 1,273 | 1,281 | 15,500 |
2018/06/06 | 1,280 | 1,291 | 1,270 | 1,282 | 13,300 |
2018/06/05 | 1,283 | 1,290 | 1,265 | 1,284 | 21,200 |
2018/06/04 | 1,273 | 1,289 | 1,262 | 1,283 | 13,500 |
2018/06/01 | 1,272 | 1,277 | 1,256 | 1,256 | 14,200 |
2018/05/31 | 1,281 | 1,281 | 1,260 | 1,268 | 8,600 |
2018/05/30 | 1,268 | 1,279 | 1,251 | 1,255 | 20,300 |
2018/05/29 | 1,324 | 1,324 | 1,283 | 1,283 | 16,200 |
2018/05/28 | 1,317 | 1,330 | 1,306 | 1,312 | 5,300 |
2018/05/25 | 1,321 | 1,322 | 1,292 | 1,292 | 18,700 |
2018/05/24 | 1,328 | 1,328 | 1,314 | 1,323 | 7,100 |
2018/05/23 | 1,328 | 1,333 | 1,319 | 1,322 | 18,600 |
2018/05/22 | 1,348 | 1,348 | 1,329 | 1,329 | 19,400 |
2018/05/21 | 1,357 | 1,364 | 1,353 | 1,355 | 21,600 |
2018/05/18 | 1,370 | 1,370 | 1,354 | 1,356 | 9,700 |
2018/05/17 | 1,379 | 1,379 | 1,355 | 1,357 | 10,600 |
2018/05/16 | 1,370 | 1,379 | 1,356 | 1,367 | 18,100 |
2018/05/15 | 1,388 | 1,388 | 1,361 | 1,364 | 24,000 |
2018/05/14 | 1,374 | 1,388 | 1,350 | 1,388 | 40,900 |
2018/05/11 | 1,236 | 1,369 | 1,235 | 1,369 | 109,900 |
2018/05/10 | 1,233 | 1,239 | 1,230 | 1,233 | 10,600 |
2018/05/09 | 1,231 | 1,244 | 1,230 | 1,234 | 17,300 |
2018/05/08 | 1,233 | 1,237 | 1,231 | 1,236 | 18,000 |
2018/05/07 | 1,242 | 1,242 | 1,231 | 1,231 | 17,200 |
2018/05/02 | 1,248 | 1,250 | 1,235 | 1,236 | 19,900 |
2018/05/01 | 1,235 | 1,256 | 1,235 | 1,255 | 10,100 |
2018/04/27 | 1,258 | 1,258 | 1,231 | 1,242 | 10,300 |
2018/04/26 | 1,262 | 1,262 | 1,244 | 1,256 | 10,100 |
2018/04/25 | 1,246 | 1,260 | 1,236 | 1,255 | 8,300 |
2018/04/24 | 1,256 | 1,256 | 1,238 | 1,246 | 9,400 |
2018/04/23 | 1,259 | 1,259 | 1,250 | 1,257 | 9,300 |
2018/04/20 | 1,238 | 1,263 | 1,237 | 1,257 | 12,900 |
2018/04/19 | 1,229 | 1,246 | 1,229 | 1,237 | 12,000 |
2018/04/18 | 1,212 | 1,222 | 1,210 | 1,218 | 6,400 |
2018/04/17 | 1,214 | 1,219 | 1,206 | 1,209 | 5,800 |
2018/04/16 | 1,238 | 1,238 | 1,206 | 1,214 | 27,600 |
2018/04/13 | 1,225 | 1,225 | 1,206 | 1,224 | 10,700 |
2018/04/12 | 1,236 | 1,238 | 1,219 | 1,219 | 6,700 |
2018/04/11 | 1,229 | 1,246 | 1,223 | 1,234 | 21,000 |
2018/04/10 | 1,231 | 1,231 | 1,214 | 1,218 | 16,100 |
2018/04/09 | 1,240 | 1,240 | 1,215 | 1,223 | 13,400 |
2018/04/06 | 1,220 | 1,250 | 1,218 | 1,232 | 27,400 |
2018/04/05 | 1,223 | 1,224 | 1,209 | 1,218 | 10,700 |
2018/04/04 | 1,217 | 1,217 | 1,206 | 1,206 | 35,100 |
2018/04/03 | 1,216 | 1,217 | 1,202 | 1,203 | 15,100 |
2018/04/02 | 1,237 | 1,237 | 1,225 | 1,225 | 12,100 |
2018/03/30 | 1,235 | 1,236 | 1,214 | 1,218 | 41,900 |
2018/03/29 | 1,223 | 1,228 | 1,209 | 1,216 | 48,500 |
2018/03/28 | 1,180 | 1,209 | 1,180 | 1,194 | 69,200 |
2018/03/27 | 1,260 | 1,272 | 1,257 | 1,266 | 33,300 |
2018/03/26 | 1,260 | 1,260 | 1,235 | 1,253 | 23,300 |
2018/03/23 | 1,301 | 1,301 | 1,264 | 1,264 | 53,300 |
2018/03/22 | 1,322 | 1,329 | 1,313 | 1,325 | 53,300 |
2018/03/20 | 1,361 | 1,361 | 1,306 | 1,336 | 30,400 |
2018/03/19 | 1,371 | 1,382 | 1,363 | 1,363 | 27,600 |
2018/03/16 | 1,385 | 1,389 | 1,371 | 1,371 | 16,600 |
2018/03/15 | 1,390 | 1,399 | 1,384 | 1,389 | 13,100 |
2018/03/14 | 1,381 | 1,395 | 1,380 | 1,394 | 3,700 |
2018/03/13 | 1,387 | 1,393 | 1,379 | 1,386 | 11,500 |
2018/03/12 | 1,415 | 1,415 | 1,382 | 1,392 | 17,300 |
2018/03/09 | 1,371 | 1,389 | 1,370 | 1,387 | 32,200 |
2018/03/08 | 1,380 | 1,407 | 1,360 | 1,366 | 43,100 |
2018/03/07 | 1,400 | 1,403 | 1,375 | 1,379 | 14,600 |
2018/03/06 | 1,398 | 1,427 | 1,392 | 1,402 | 20,800 |
2018/03/05 | 1,398 | 1,414 | 1,390 | 1,392 | 12,000 |
2018/03/02 | 1,409 | 1,409 | 1,395 | 1,403 | 26,400 |
2018/03/01 | 1,459 | 1,459 | 1,427 | 1,434 | 9,500 |
2018/02/28 | 1,443 | 1,468 | 1,443 | 1,461 | 18,300 |
2018/02/27 | 1,448 | 1,456 | 1,439 | 1,444 | 14,500 |
2018/02/26 | 1,433 | 1,447 | 1,427 | 1,441 | 13,400 |
2018/02/23 | 1,410 | 1,430 | 1,410 | 1,427 | 12,900 |
2018/02/22 | 1,395 | 1,409 | 1,393 | 1,407 | 23,200 |
2018/02/21 | 1,394 | 1,422 | 1,394 | 1,401 | 14,300 |
2018/02/20 | 1,402 | 1,409 | 1,392 | 1,393 | 17,900 |
2018/02/19 | 1,386 | 1,405 | 1,386 | 1,396 | 14,500 |
2018/02/16 | 1,356 | 1,387 | 1,353 | 1,363 | 18,100 |
2018/02/15 | 1,333 | 1,356 | 1,329 | 1,355 | 21,800 |
2018/02/14 | 1,311 | 1,373 | 1,302 | 1,310 | 30,100 |
2018/02/13 | 1,393 | 1,406 | 1,300 | 1,309 | 93,700 |
2018/02/09 | 1,557 | 1,560 | 1,378 | 1,391 | 132,100 |
2018/02/08 | 1,575 | 1,616 | 1,569 | 1,597 | 15,000 |
2018/02/07 | 1,616 | 1,650 | 1,556 | 1,575 | 61,000 |
2018/02/06 | 1,560 | 1,598 | 1,506 | 1,539 | 63,600 |
2018/02/05 | 1,606 | 1,735 | 1,581 | 1,663 | 95,300 |
2018/02/02 | 1,645 | 1,685 | 1,640 | 1,646 | 32,300 |
2018/02/01 | 1,590 | 1,654 | 1,586 | 1,645 | 60,200 |
2018/01/31 | 1,584 | 1,604 | 1,584 | 1,594 | 15,800 |
2018/01/30 | 1,581 | 1,609 | 1,570 | 1,577 | 23,100 |
2018/01/29 | 1,598 | 1,600 | 1,561 | 1,574 | 16,600 |
2018/01/26 | 1,594 | 1,604 | 1,588 | 1,598 | 27,400 |
2018/01/25 | 1,536 | 1,595 | 1,536 | 1,594 | 77,900 |
2018/01/24 | 1,505 | 1,520 | 1,500 | 1,514 | 17,800 |
2018/01/23 | 1,498 | 1,505 | 1,495 | 1,497 | 18,600 |
2018/01/22 | 1,497 | 1,499 | 1,490 | 1,492 | 9,600 |
2018/01/19 | 1,487 | 1,500 | 1,485 | 1,489 | 13,500 |
2018/01/18 | 1,504 | 1,510 | 1,486 | 1,487 | 18,900 |
2018/01/17 | 1,499 | 1,500 | 1,490 | 1,499 | 12,500 |
2018/01/16 | 1,500 | 1,504 | 1,494 | 1,496 | 18,200 |
2018/01/15 | 1,493 | 1,500 | 1,490 | 1,494 | 15,900 |
2018/01/12 | 1,497 | 1,509 | 1,482 | 1,490 | 16,700 |
2018/01/11 | 1,493 | 1,506 | 1,491 | 1,496 | 8,100 |
2018/01/10 | 1,502 | 1,509 | 1,489 | 1,496 | 13,300 |
2018/01/09 | 1,500 | 1,510 | 1,492 | 1,501 | 19,800 |
2018/01/05 | 1,471 | 1,496 | 1,464 | 1,484 | 19,600 |
2018/01/04 | 1,455 | 1,489 | 1,455 | 1,466 | 19,400 |