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 |
---|---|---|---|---|---|
2020/12/30 | 674 | 682 | 672 | 676 | 3,100 |
2020/12/29 | 670 | 679 | 670 | 674 | 7,100 |
2020/12/28 | 678 | 680 | 658 | 666 | 10,700 |
2020/12/25 | 680 | 682 | 671 | 678 | 7,400 |
2020/12/24 | 671 | 676 | 671 | 673 | 7,300 |
2020/12/23 | 674 | 680 | 671 | 675 | 10,300 |
2020/12/22 | 695 | 700 | 676 | 676 | 19,800 |
2020/12/21 | 714 | 714 | 695 | 695 | 19,300 |
2020/12/18 | 715 | 715 | 705 | 705 | 8,700 |
2020/12/17 | 710 | 720 | 705 | 711 | 18,800 |
2020/12/16 | 710 | 714 | 710 | 710 | 5,500 |
2020/12/15 | 709 | 714 | 708 | 714 | 9,000 |
2020/12/14 | 697 | 715 | 691 | 715 | 20,400 |
2020/12/11 | 695 | 697 | 692 | 695 | 5,100 |
2020/12/10 | 690 | 696 | 685 | 692 | 4,400 |
2020/12/09 | 688 | 690 | 688 | 690 | 600 |
2020/12/08 | 682 | 690 | 682 | 690 | 4,700 |
2020/12/07 | 683 | 686 | 675 | 683 | 8,700 |
2020/12/04 | 684 | 687 | 680 | 684 | 3,100 |
2020/12/03 | 684 | 684 | 679 | 684 | 2,300 |
2020/12/02 | 675 | 685 | 675 | 677 | 15,000 |
2020/12/01 | 682 | 691 | 682 | 685 | 4,200 |
2020/11/30 | 686 | 691 | 682 | 682 | 2,100 |
2020/11/27 | 686 | 694 | 686 | 692 | 1,900 |
2020/11/26 | 695 | 698 | 685 | 691 | 17,300 |
2020/11/25 | 703 | 703 | 694 | 695 | 10,600 |
2020/11/24 | 700 | 705 | 694 | 704 | 7,000 |
2020/11/20 | 698 | 700 | 695 | 700 | 3,300 |
2020/11/19 | 700 | 700 | 697 | 698 | 1,800 |
2020/11/18 | 703 | 703 | 690 | 700 | 3,700 |
2020/11/17 | 696 | 703 | 696 | 703 | 4,000 |
2020/11/16 | 710 | 711 | 696 | 696 | 16,300 |
2020/11/13 | 700 | 717 | 676 | 694 | 42,500 |
2020/11/12 | 715 | 716 | 680 | 709 | 30,600 |
2020/11/11 | 666 | 716 | 660 | 700 | 39,300 |
2020/11/10 | 670 | 670 | 650 | 666 | 12,700 |
2020/11/09 | 662 | 669 | 655 | 666 | 3,000 |
2020/11/06 | 662 | 666 | 656 | 662 | 2,700 |
2020/11/05 | 660 | 664 | 654 | 660 | 900 |
2020/11/04 | 656 | 657 | 655 | 657 | 3,800 |
2020/11/02 | 641 | 656 | 641 | 656 | 4,400 |
2020/10/30 | 654 | 664 | 648 | 661 | 9,900 |
2020/10/29 | 653 | 653 | 653 | 653 | 500 |
2020/10/28 | 660 | 660 | 653 | 653 | 800 |
2020/10/27 | 661 | 661 | 661 | 661 | 200 |
2020/10/26 | 660 | 664 | 660 | 660 | 2,000 |
2020/10/23 | 674 | 674 | 660 | 660 | 4,000 |
2020/10/22 | 672 | 673 | 660 | 665 | 2,500 |
2020/10/21 | 673 | 678 | 660 | 669 | 3,000 |
2020/10/20 | 661 | 670 | 661 | 669 | 2,600 |
2020/10/19 | 676 | 680 | 676 | 680 | 1,700 |
2020/10/16 | 685 | 685 | 675 | 675 | 2,600 |
2020/10/15 | 686 | 686 | 685 | 685 | 5,500 |
2020/10/14 | 687 | 687 | 678 | 686 | 5,100 |
2020/10/13 | 680 | 685 | 679 | 685 | 5,600 |
2020/10/12 | 675 | 680 | 675 | 678 | 2,400 |
2020/10/09 | 669 | 674 | 669 | 674 | 3,800 |
2020/10/08 | 669 | 670 | 669 | 670 | 400 |
2020/10/07 | 665 | 669 | 662 | 667 | 2,900 |
2020/10/06 | 666 | 672 | 663 | 663 | 3,400 |
2020/10/05 | 648 | 668 | 648 | 666 | 3,400 |
2020/10/02 | 657 | 665 | 645 | 645 | 2,100 |
2020/09/30 | 658 | 659 | 654 | 657 | 4,200 |
2020/09/29 | 667 | 667 | 657 | 658 | 1,600 |
2020/09/28 | 654 | 662 | 653 | 653 | 3,700 |
2020/09/25 | 658 | 660 | 653 | 653 | 7,100 |
2020/09/24 | 663 | 668 | 660 | 668 | 1,300 |
2020/09/23 | 666 | 670 | 666 | 669 | 1,400 |
2020/09/18 | 673 | 674 | 666 | 670 | 1,900 |
2020/09/17 | 656 | 667 | 656 | 667 | 300 |
2020/09/16 | 670 | 670 | 650 | 653 | 7,600 |
2020/09/15 | 681 | 681 | 662 | 670 | 6,900 |
2020/09/14 | 673 | 681 | 668 | 681 | 5,000 |
2020/09/11 | 656 | 680 | 656 | 665 | 4,100 |
2020/09/10 | 650 | 656 | 648 | 656 | 1,500 |
2020/09/09 | 640 | 658 | 640 | 648 | 2,200 |
2020/09/08 | 650 | 665 | 650 | 656 | 2,500 |
2020/09/07 | 645 | 655 | 644 | 655 | 3,400 |
2020/09/04 | 644 | 653 | 642 | 645 | 1,900 |
2020/09/03 | 653 | 668 | 646 | 655 | 5,100 |
2020/09/02 | 661 | 667 | 653 | 654 | 3,600 |
2020/09/01 | 664 | 672 | 653 | 661 | 38,200 |
2020/08/31 | 665 | 668 | 665 | 666 | 2,600 |
2020/08/28 | 680 | 680 | 664 | 668 | 24,900 |
2020/08/27 | 696 | 696 | 681 | 682 | 3,500 |
2020/08/26 | 695 | 696 | 692 | 696 | 1,900 |
2020/08/25 | 696 | 696 | 682 | 696 | 6,900 |
2020/08/24 | 690 | 696 | 685 | 696 | 5,700 |
2020/08/21 | 682 | 692 | 682 | 689 | 1,200 |
2020/08/20 | 685 | 704 | 684 | 684 | 2,000 |
2020/08/19 | 700 | 702 | 691 | 691 | 6,600 |
2020/08/18 | 707 | 714 | 701 | 701 | 3,300 |
2020/08/17 | 711 | 721 | 700 | 706 | 34,500 |
2020/08/14 | 710 | 718 | 698 | 715 | 17,900 |
2020/08/13 | 705 | 715 | 692 | 711 | 9,100 |
2020/08/12 | 694 | 705 | 686 | 705 | 10,100 |
2020/08/11 | 712 | 712 | 676 | 694 | 35,100 |
2020/08/07 | 690 | 752 | 661 | 702 | 80,900 |
2020/08/06 | 671 | 691 | 671 | 684 | 2,700 |
2020/08/05 | 672 | 694 | 667 | 671 | 5,800 |
2020/08/04 | 670 | 694 | 668 | 682 | 13,900 |
2020/08/03 | 670 | 670 | 659 | 670 | 2,000 |
2020/07/31 | 660 | 677 | 642 | 670 | 13,500 |
2020/07/30 | 664 | 677 | 658 | 668 | 5,400 |
2020/07/29 | 674 | 681 | 650 | 670 | 6,200 |
2020/07/28 | 663 | 686 | 663 | 681 | 10,800 |
2020/07/27 | 650 | 674 | 636 | 663 | 11,300 |
2020/07/22 | 660 | 660 | 659 | 659 | 2,600 |
2020/07/21 | 657 | 660 | 651 | 660 | 2,500 |
2020/07/20 | 653 | 655 | 645 | 655 | 2,500 |
2020/07/17 | 641 | 657 | 641 | 650 | 10,700 |
2020/07/16 | 616 | 642 | 616 | 642 | 7,200 |
2020/07/15 | 620 | 625 | 612 | 622 | 14,300 |
2020/07/14 | 609 | 617 | 608 | 610 | 7,000 |
2020/07/13 | 605 | 615 | 591 | 611 | 15,400 |
2020/07/10 | 605 | 616 | 602 | 602 | 18,500 |
2020/07/09 | 595 | 616 | 595 | 601 | 19,800 |
2020/07/08 | 595 | 608 | 595 | 596 | 6,800 |
2020/07/07 | 601 | 601 | 585 | 595 | 5,600 |
2020/07/06 | 602 | 605 | 595 | 599 | 3,600 |
2020/07/03 | 593 | 604 | 593 | 597 | 1,100 |
2020/07/02 | 611 | 612 | 592 | 592 | 3,100 |
2020/07/01 | 611 | 612 | 603 | 610 | 3,900 |
2020/06/30 | 612 | 613 | 599 | 613 | 26,400 |
2020/06/29 | 590 | 599 | 575 | 583 | 11,100 |
2020/06/26 | 591 | 597 | 586 | 597 | 7,000 |
2020/06/25 | 583 | 596 | 583 | 586 | 5,100 |
2020/06/24 | 590 | 590 | 580 | 581 | 6,300 |
2020/06/23 | 583 | 589 | 579 | 586 | 6,400 |
2020/06/22 | 578 | 585 | 578 | 585 | 3,000 |
2020/06/19 | 581 | 584 | 581 | 584 | 1,300 |
2020/06/18 | 575 | 583 | 575 | 580 | 1,100 |
2020/06/17 | 589 | 589 | 576 | 578 | 1,700 |
2020/06/16 | 566 | 591 | 566 | 589 | 10,200 |
2020/06/15 | 581 | 582 | 565 | 565 | 10,200 |
2020/06/12 | 565 | 580 | 554 | 574 | 9,700 |
2020/06/11 | 583 | 585 | 575 | 575 | 6,200 |
2020/06/10 | 579 | 588 | 579 | 582 | 4,800 |
2020/06/09 | 590 | 597 | 580 | 583 | 11,700 |
2020/06/08 | 597 | 601 | 582 | 588 | 18,700 |
2020/06/05 | 593 | 600 | 591 | 591 | 5,200 |
2020/06/04 | 589 | 606 | 589 | 593 | 15,300 |
2020/06/03 | 590 | 591 | 585 | 588 | 5,800 |
2020/06/02 | 585 | 595 | 585 | 590 | 2,500 |
2020/06/01 | 598 | 600 | 585 | 585 | 17,900 |
2020/05/29 | 592 | 601 | 583 | 588 | 16,100 |
2020/05/28 | 590 | 623 | 556 | 595 | 76,000 |
2020/05/27 | 567 | 584 | 567 | 584 | 15,600 |
2020/05/26 | 565 | 567 | 558 | 566 | 13,400 |
2020/05/25 | 567 | 567 | 558 | 563 | 4,800 |
2020/05/22 | 561 | 565 | 557 | 560 | 2,400 |
2020/05/21 | 558 | 563 | 555 | 560 | 6,700 |
2020/05/20 | 560 | 568 | 556 | 558 | 2,900 |
2020/05/19 | 560 | 563 | 558 | 558 | 500 |
2020/05/18 | 560 | 560 | 554 | 554 | 19,300 |
2020/05/15 | 584 | 584 | 559 | 565 | 13,200 |
2020/05/14 | 562 | 574 | 562 | 574 | 4,000 |
2020/05/13 | 562 | 567 | 560 | 560 | 1,300 |
2020/05/12 | 575 | 578 | 564 | 564 | 5,600 |
2020/05/11 | 552 | 569 | 552 | 569 | 2,900 |
2020/05/08 | 550 | 556 | 549 | 556 | 2,800 |
2020/05/07 | 545 | 549 | 534 | 549 | 6,200 |
2020/05/01 | 552 | 552 | 536 | 549 | 6,300 |
2020/04/30 | 544 | 550 | 539 | 550 | 6,600 |
2020/04/28 | 545 | 553 | 521 | 539 | 15,000 |
2020/04/27 | 530 | 559 | 530 | 545 | 16,500 |
2020/04/24 | 573 | 573 | 516 | 526 | 61,900 |
2020/04/23 | 579 | 579 | 569 | 573 | 5,600 |
2020/04/22 | 582 | 582 | 577 | 577 | 2,700 |
2020/04/21 | 595 | 595 | 580 | 585 | 3,000 |
2020/04/20 | 615 | 615 | 596 | 596 | 5,100 |
2020/04/17 | 618 | 618 | 607 | 616 | 2,600 |
2020/04/16 | 609 | 618 | 609 | 618 | 2,200 |
2020/04/15 | 625 | 625 | 605 | 612 | 11,500 |
2020/04/14 | 573 | 605 | 573 | 605 | 6,100 |
2020/04/13 | 577 | 581 | 574 | 574 | 3,100 |
2020/04/10 | 557 | 576 | 557 | 575 | 5,500 |
2020/04/09 | 546 | 560 | 546 | 552 | 3,300 |
2020/04/08 | 533 | 559 | 533 | 542 | 16,100 |
2020/04/07 | 550 | 560 | 541 | 542 | 7,400 |
2020/04/06 | 502 | 537 | 501 | 537 | 18,900 |
2020/04/03 | 543 | 543 | 500 | 502 | 25,900 |
2020/04/02 | 585 | 585 | 550 | 553 | 26,100 |
2020/04/01 | 610 | 614 | 582 | 584 | 7,600 |
2020/03/31 | 626 | 628 | 611 | 616 | 4,200 |
2020/03/30 | 604 | 623 | 604 | 623 | 2,000 |
2020/03/27 | 659 | 661 | 652 | 657 | 7,400 |
2020/03/26 | 653 | 660 | 651 | 654 | 3,300 |
2020/03/25 | 681 | 681 | 650 | 663 | 7,800 |
2020/03/24 | 640 | 649 | 632 | 649 | 9,700 |
2020/03/23 | 631 | 640 | 625 | 640 | 10,100 |
2020/03/19 | 635 | 640 | 628 | 631 | 3,000 |
2020/03/18 | 666 | 669 | 635 | 635 | 6,100 |
2020/03/17 | 613 | 659 | 613 | 656 | 6,800 |
2020/03/16 | 631 | 634 | 610 | 633 | 13,900 |
2020/03/13 | 588 | 615 | 577 | 601 | 18,600 |
2020/03/12 | 636 | 639 | 618 | 623 | 13,200 |
2020/03/11 | 640 | 658 | 639 | 639 | 7,500 |
2020/03/10 | 611 | 660 | 605 | 660 | 23,500 |
2020/03/09 | 671 | 682 | 631 | 645 | 23,800 |
2020/03/06 | 693 | 705 | 676 | 688 | 20,300 |
2020/03/05 | 700 | 700 | 679 | 699 | 9,900 |
2020/03/04 | 696 | 700 | 686 | 700 | 3,900 |
2020/03/03 | 709 | 709 | 686 | 702 | 14,800 |
2020/03/02 | 666 | 691 | 662 | 689 | 12,400 |
2020/02/28 | 696 | 697 | 665 | 675 | 43,700 |
2020/02/27 | 710 | 720 | 691 | 710 | 25,600 |
2020/02/26 | 713 | 720 | 699 | 715 | 21,800 |
2020/02/25 | 710 | 728 | 702 | 720 | 15,200 |
2020/02/21 | 721 | 733 | 699 | 733 | 37,200 |
2020/02/20 | 733 | 735 | 721 | 721 | 8,000 |
2020/02/19 | 736 | 741 | 733 | 733 | 6,800 |
2020/02/18 | 742 | 749 | 736 | 740 | 9,800 |
2020/02/17 | 756 | 756 | 742 | 752 | 21,000 |
2020/02/14 | 743 | 757 | 734 | 754 | 10,600 |
2020/02/13 | 748 | 748 | 743 | 746 | 2,800 |
2020/02/12 | 744 | 752 | 735 | 747 | 11,100 |
2020/02/10 | 742 | 742 | 715 | 742 | 16,900 |
2020/02/07 | 717 | 745 | 712 | 742 | 14,500 |
2020/02/06 | 710 | 718 | 708 | 715 | 8,300 |
2020/02/05 | 719 | 719 | 701 | 706 | 13,400 |
2020/02/04 | 712 | 725 | 712 | 721 | 500 |
2020/02/03 | 702 | 716 | 696 | 707 | 15,300 |
2020/01/31 | 713 | 716 | 706 | 716 | 4,200 |
2020/01/30 | 720 | 724 | 700 | 700 | 6,400 |
2020/01/29 | 718 | 727 | 718 | 718 | 3,000 |
2020/01/28 | 701 | 725 | 691 | 717 | 14,000 |
2020/01/27 | 725 | 730 | 710 | 710 | 32,100 |
2020/01/24 | 734 | 734 | 726 | 727 | 6,600 |
2020/01/23 | 732 | 735 | 727 | 728 | 12,700 |
2020/01/22 | 744 | 744 | 731 | 731 | 14,200 |
2020/01/21 | 740 | 748 | 735 | 740 | 11,100 |
2020/01/20 | 751 | 751 | 739 | 740 | 14,200 |
2020/01/17 | 752 | 752 | 738 | 739 | 16,600 |
2020/01/16 | 750 | 756 | 744 | 748 | 5,500 |
2020/01/15 | 760 | 760 | 741 | 741 | 29,200 |
2020/01/14 | 748 | 755 | 739 | 755 | 15,300 |
2020/01/10 | 755 | 755 | 735 | 748 | 29,100 |
2020/01/09 | 752 | 754 | 750 | 750 | 3,700 |
2020/01/08 | 760 | 762 | 737 | 748 | 23,500 |
2020/01/07 | 752 | 768 | 744 | 767 | 27,000 |
2020/01/06 | 748 | 752 | 737 | 752 | 10,700 |