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 |
---|---|---|---|---|---|
2021/12/30 | 708 | 713 | 705 | 711 | 1,900 |
2021/12/29 | 705 | 705 | 703 | 705 | 1,000 |
2021/12/28 | 699 | 703 | 696 | 702 | 5,700 |
2021/12/27 | 699 | 700 | 695 | 699 | 10,800 |
2021/12/24 | 704 | 704 | 694 | 700 | 20,500 |
2021/12/23 | 701 | 702 | 697 | 700 | 7,500 |
2021/12/22 | 703 | 704 | 700 | 703 | 9,500 |
2021/12/21 | 698 | 701 | 698 | 701 | 4,100 |
2021/12/20 | 702 | 703 | 695 | 701 | 3,900 |
2021/12/17 | 702 | 703 | 701 | 702 | 1,500 |
2021/12/16 | 700 | 705 | 699 | 703 | 4,800 |
2021/12/15 | 714 | 714 | 699 | 700 | 12,700 |
2021/12/14 | 715 | 720 | 710 | 715 | 6,800 |
2021/12/13 | 719 | 719 | 706 | 715 | 3,900 |
2021/12/10 | 717 | 717 | 710 | 712 | 3,000 |
2021/12/09 | 714 | 715 | 708 | 708 | 1,700 |
2021/12/08 | 711 | 715 | 710 | 714 | 1,900 |
2021/12/07 | 709 | 710 | 708 | 710 | 4,600 |
2021/12/06 | 699 | 703 | 699 | 703 | 1,800 |
2021/12/03 | 695 | 700 | 695 | 697 | 1,900 |
2021/12/02 | 692 | 698 | 691 | 697 | 2,800 |
2021/12/01 | 695 | 707 | 688 | 692 | 3,000 |
2021/11/30 | 697 | 698 | 694 | 694 | 1,100 |
2021/11/29 | 699 | 699 | 694 | 695 | 1,300 |
2021/11/26 | 712 | 712 | 702 | 704 | 6,800 |
2021/11/25 | 720 | 720 | 713 | 719 | 2,300 |
2021/11/24 | 716 | 716 | 711 | 716 | 1,200 |
2021/11/22 | 709 | 724 | 709 | 716 | 3,200 |
2021/11/19 | 712 | 717 | 709 | 709 | 1,700 |
2021/11/18 | 714 | 714 | 714 | 714 | 1,000 |
2021/11/17 | 720 | 720 | 712 | 717 | 2,900 |
2021/11/16 | 722 | 726 | 713 | 723 | 10,600 |
2021/11/15 | 749 | 750 | 713 | 713 | 23,000 |
2021/11/12 | 690 | 745 | 690 | 733 | 37,000 |
2021/11/11 | 695 | 699 | 694 | 699 | 1,200 |
2021/11/10 | 695 | 699 | 694 | 699 | 4,200 |
2021/11/09 | 696 | 700 | 695 | 696 | 1,400 |
2021/11/08 | 699 | 700 | 694 | 700 | 1,500 |
2021/11/05 | 700 | 700 | 696 | 699 | 1,300 |
2021/11/04 | 702 | 702 | 697 | 697 | 800 |
2021/11/02 | 695 | 696 | 695 | 696 | 300 |
2021/11/01 | 696 | 705 | 690 | 705 | 4,300 |
2021/10/29 | 698 | 698 | 695 | 696 | 700 |
2021/10/28 | 694 | 696 | 694 | 694 | 2,600 |
2021/10/27 | 697 | 698 | 697 | 697 | 600 |
2021/10/26 | 698 | 703 | 694 | 697 | 3,100 |
2021/10/25 | 704 | 704 | 701 | 703 | 1,900 |
2021/10/22 | 699 | 705 | 699 | 705 | 700 |
2021/10/21 | 700 | 702 | 696 | 698 | 1,900 |
2021/10/20 | 700 | 706 | 699 | 699 | 1,400 |
2021/10/19 | 703 | 708 | 698 | 700 | 2,900 |
2021/10/18 | 702 | 702 | 697 | 701 | 2,500 |
2021/10/15 | 711 | 711 | 697 | 705 | 9,200 |
2021/10/14 | 703 | 705 | 695 | 705 | 4,900 |
2021/10/13 | 697 | 701 | 697 | 701 | 800 |
2021/10/12 | 693 | 707 | 693 | 699 | 4,100 |
2021/10/11 | 686 | 691 | 686 | 691 | 1,800 |
2021/10/08 | 687 | 697 | 671 | 689 | 21,300 |
2021/10/07 | 699 | 703 | 697 | 700 | 1,700 |
2021/10/06 | 700 | 700 | 696 | 699 | 2,100 |
2021/10/05 | 706 | 706 | 675 | 696 | 30,700 |
2021/10/04 | 708 | 710 | 705 | 706 | 3,100 |
2021/10/01 | 708 | 713 | 708 | 708 | 2,300 |
2021/09/30 | 710 | 715 | 708 | 715 | 800 |
2021/09/29 | 716 | 716 | 710 | 710 | 1,200 |
2021/09/28 | 714 | 719 | 714 | 716 | 1,100 |
2021/09/27 | 714 | 717 | 714 | 714 | 2,400 |
2021/09/24 | 706 | 717 | 706 | 713 | 10,200 |
2021/09/22 | 718 | 718 | 715 | 717 | 6,500 |
2021/09/21 | 711 | 720 | 709 | 720 | 5,700 |
2021/09/17 | 712 | 718 | 712 | 718 | 2,700 |
2021/09/16 | 714 | 720 | 707 | 712 | 6,800 |
2021/09/15 | 716 | 717 | 708 | 714 | 14,500 |
2021/09/14 | 718 | 718 | 706 | 717 | 7,200 |
2021/09/13 | 713 | 718 | 703 | 716 | 5,200 |
2021/09/10 | 708 | 712 | 706 | 711 | 2,300 |
2021/09/09 | 708 | 709 | 708 | 708 | 500 |
2021/09/08 | 704 | 709 | 703 | 703 | 2,500 |
2021/09/07 | 706 | 706 | 698 | 698 | 4,000 |
2021/09/06 | 698 | 702 | 696 | 702 | 10,900 |
2021/09/03 | 693 | 696 | 689 | 695 | 3,100 |
2021/09/02 | 690 | 696 | 690 | 694 | 6,700 |
2021/09/01 | 699 | 699 | 695 | 696 | 3,400 |
2021/08/31 | 694 | 702 | 694 | 698 | 2,600 |
2021/08/30 | 690 | 706 | 690 | 693 | 6,500 |
2021/08/27 | 711 | 713 | 673 | 693 | 37,600 |
2021/08/26 | 717 | 720 | 710 | 715 | 3,500 |
2021/08/25 | 719 | 722 | 714 | 719 | 10,600 |
2021/08/24 | 715 | 718 | 712 | 718 | 3,200 |
2021/08/23 | 718 | 718 | 712 | 713 | 2,300 |
2021/08/20 | 717 | 719 | 716 | 719 | 800 |
2021/08/19 | 719 | 719 | 718 | 718 | 700 |
2021/08/18 | 721 | 722 | 720 | 722 | 600 |
2021/08/17 | 721 | 729 | 721 | 721 | 3,300 |
2021/08/16 | 724 | 724 | 719 | 721 | 8,400 |
2021/08/13 | 721 | 725 | 718 | 725 | 4,300 |
2021/08/12 | 719 | 729 | 717 | 721 | 12,900 |
2021/08/11 | 712 | 719 | 712 | 719 | 2,100 |
2021/08/10 | 706 | 713 | 706 | 708 | 8,800 |
2021/08/06 | 715 | 731 | 714 | 730 | 58,000 |
2021/08/05 | 715 | 717 | 713 | 714 | 2,600 |
2021/08/04 | 718 | 721 | 717 | 721 | 4,800 |
2021/08/03 | 716 | 721 | 715 | 718 | 2,200 |
2021/08/02 | 711 | 716 | 711 | 716 | 200 |
2021/07/30 | 713 | 713 | 708 | 713 | 7,700 |
2021/07/29 | 716 | 716 | 713 | 713 | 900 |
2021/07/28 | 711 | 716 | 711 | 713 | 1,500 |
2021/07/27 | 711 | 718 | 710 | 718 | 3,200 |
2021/07/26 | 714 | 716 | 712 | 713 | 3,900 |
2021/07/21 | 724 | 724 | 715 | 721 | 2,000 |
2021/07/20 | 719 | 719 | 712 | 717 | 5,800 |
2021/07/19 | 721 | 721 | 719 | 721 | 1,500 |
2021/07/16 | 722 | 722 | 717 | 721 | 900 |
2021/07/15 | 725 | 725 | 715 | 723 | 6,200 |
2021/07/14 | 716 | 723 | 710 | 723 | 4,100 |
2021/07/13 | 719 | 720 | 714 | 716 | 3,000 |
2021/07/12 | 718 | 720 | 715 | 719 | 2,400 |
2021/07/09 | 714 | 714 | 708 | 712 | 2,500 |
2021/07/08 | 710 | 710 | 709 | 710 | 3,400 |
2021/07/07 | 711 | 712 | 710 | 711 | 1,200 |
2021/07/06 | 713 | 714 | 711 | 711 | 3,500 |
2021/07/05 | 723 | 724 | 714 | 714 | 4,700 |
2021/07/02 | 724 | 732 | 715 | 716 | 4,300 |
2021/07/01 | 735 | 735 | 713 | 724 | 28,400 |
2021/06/30 | 709 | 712 | 700 | 710 | 17,000 |
2021/06/29 | 716 | 718 | 707 | 713 | 7,400 |
2021/06/28 | 712 | 717 | 709 | 715 | 4,000 |
2021/06/25 | 714 | 718 | 707 | 708 | 8,300 |
2021/06/24 | 712 | 715 | 711 | 714 | 3,900 |
2021/06/23 | 711 | 715 | 700 | 711 | 10,300 |
2021/06/22 | 710 | 712 | 698 | 712 | 8,800 |
2021/06/21 | 706 | 708 | 703 | 708 | 4,600 |
2021/06/18 | 710 | 715 | 707 | 709 | 6,900 |
2021/06/17 | 714 | 717 | 707 | 717 | 6,300 |
2021/06/16 | 717 | 717 | 710 | 715 | 7,300 |
2021/06/15 | 715 | 716 | 711 | 714 | 10,600 |
2021/06/14 | 720 | 723 | 715 | 723 | 4,800 |
2021/06/11 | 711 | 720 | 711 | 720 | 4,300 |
2021/06/10 | 718 | 718 | 711 | 711 | 3,600 |
2021/06/09 | 715 | 719 | 710 | 719 | 3,800 |
2021/06/08 | 714 | 721 | 710 | 713 | 9,500 |
2021/06/07 | 711 | 716 | 711 | 714 | 1,700 |
2021/06/04 | 715 | 719 | 708 | 711 | 6,200 |
2021/06/03 | 713 | 719 | 709 | 715 | 3,100 |
2021/06/02 | 717 | 717 | 713 | 714 | 1,700 |
2021/06/01 | 714 | 714 | 712 | 714 | 1,700 |
2021/05/31 | 718 | 720 | 707 | 714 | 4,700 |
2021/05/28 | 716 | 718 | 707 | 718 | 4,000 |
2021/05/27 | 716 | 727 | 708 | 712 | 10,000 |
2021/05/26 | 712 | 719 | 706 | 718 | 4,300 |
2021/05/25 | 725 | 725 | 706 | 721 | 5,200 |
2021/05/24 | 719 | 721 | 717 | 721 | 3,700 |
2021/05/21 | 714 | 718 | 709 | 718 | 3,700 |
2021/05/20 | 711 | 716 | 711 | 714 | 2,500 |
2021/05/19 | 713 | 723 | 701 | 711 | 8,000 |
2021/05/18 | 714 | 725 | 707 | 717 | 7,300 |
2021/05/17 | 726 | 726 | 703 | 714 | 15,100 |
2021/05/14 | 733 | 750 | 695 | 710 | 48,700 |
2021/05/13 | 720 | 729 | 720 | 727 | 2,500 |
2021/05/12 | 730 | 732 | 718 | 727 | 8,700 |
2021/05/11 | 734 | 734 | 727 | 732 | 5,200 |
2021/05/10 | 734 | 736 | 731 | 736 | 6,100 |
2021/05/07 | 726 | 731 | 720 | 731 | 4,000 |
2021/05/06 | 717 | 731 | 717 | 726 | 5,900 |
2021/04/30 | 725 | 727 | 717 | 726 | 2,100 |
2021/04/28 | 733 | 738 | 723 | 725 | 12,900 |
2021/04/27 | 732 | 732 | 726 | 732 | 1,900 |
2021/04/26 | 729 | 734 | 724 | 734 | 3,200 |
2021/04/23 | 730 | 730 | 720 | 728 | 3,700 |
2021/04/22 | 723 | 728 | 719 | 728 | 6,900 |
2021/04/21 | 723 | 726 | 716 | 718 | 15,500 |
2021/04/20 | 728 | 730 | 725 | 728 | 7,800 |
2021/04/19 | 728 | 735 | 726 | 728 | 8,000 |
2021/04/16 | 731 | 731 | 723 | 725 | 4,100 |
2021/04/15 | 727 | 730 | 723 | 729 | 9,500 |
2021/04/14 | 725 | 727 | 721 | 727 | 5,100 |
2021/04/13 | 724 | 728 | 723 | 725 | 4,000 |
2021/04/12 | 730 | 730 | 719 | 724 | 10,100 |
2021/04/09 | 727 | 729 | 726 | 726 | 1,800 |
2021/04/08 | 733 | 733 | 727 | 729 | 8,200 |
2021/04/07 | 723 | 730 | 722 | 729 | 4,200 |
2021/04/06 | 733 | 733 | 722 | 722 | 4,400 |
2021/04/05 | 727 | 732 | 721 | 731 | 9,000 |
2021/04/02 | 714 | 727 | 714 | 727 | 8,100 |
2021/04/01 | 727 | 727 | 705 | 716 | 18,700 |
2021/03/31 | 733 | 733 | 722 | 724 | 9,500 |
2021/03/30 | 743 | 743 | 720 | 733 | 17,900 |
2021/03/29 | 752 | 759 | 750 | 758 | 28,900 |
2021/03/26 | 753 | 755 | 737 | 755 | 63,400 |
2021/03/25 | 746 | 753 | 745 | 751 | 46,700 |
2021/03/24 | 759 | 759 | 727 | 758 | 73,500 |
2021/03/23 | 758 | 761 | 754 | 759 | 36,700 |
2021/03/22 | 748 | 765 | 745 | 751 | 123,900 |
2021/03/19 | 712 | 735 | 703 | 721 | 123,700 |
2021/03/18 | 706 | 711 | 701 | 711 | 7,700 |
2021/03/17 | 699 | 704 | 697 | 704 | 7,900 |
2021/03/16 | 695 | 700 | 694 | 700 | 17,000 |
2021/03/15 | 698 | 698 | 693 | 697 | 25,800 |
2021/03/12 | 690 | 694 | 685 | 694 | 15,100 |
2021/03/11 | 690 | 693 | 688 | 692 | 12,000 |
2021/03/10 | 696 | 696 | 691 | 691 | 5,300 |
2021/03/09 | 684 | 698 | 679 | 689 | 35,000 |
2021/03/08 | 685 | 692 | 685 | 685 | 10,400 |
2021/03/05 | 689 | 695 | 685 | 685 | 4,500 |
2021/03/04 | 693 | 698 | 688 | 689 | 4,500 |
2021/03/03 | 694 | 697 | 689 | 696 | 7,800 |
2021/03/02 | 697 | 697 | 690 | 696 | 4,500 |
2021/03/01 | 692 | 694 | 684 | 694 | 9,800 |
2021/02/26 | 693 | 697 | 688 | 697 | 6,500 |
2021/02/25 | 698 | 698 | 688 | 696 | 9,700 |
2021/02/24 | 689 | 691 | 679 | 691 | 13,300 |
2021/02/22 | 687 | 691 | 684 | 689 | 13,400 |
2021/02/19 | 689 | 695 | 681 | 689 | 9,600 |
2021/02/18 | 695 | 696 | 690 | 690 | 7,000 |
2021/02/17 | 693 | 699 | 692 | 695 | 4,700 |
2021/02/16 | 702 | 702 | 690 | 693 | 13,900 |
2021/02/15 | 709 | 709 | 696 | 700 | 19,300 |
2021/02/12 | 705 | 736 | 690 | 699 | 67,100 |
2021/02/10 | 686 | 699 | 684 | 699 | 8,200 |
2021/02/09 | 702 | 702 | 684 | 686 | 6,400 |
2021/02/08 | 686 | 702 | 684 | 697 | 15,700 |
2021/02/05 | 684 | 689 | 683 | 686 | 5,500 |
2021/02/04 | 684 | 684 | 680 | 684 | 1,900 |
2021/02/03 | 685 | 689 | 680 | 682 | 2,900 |
2021/02/02 | 688 | 688 | 685 | 685 | 2,900 |
2021/02/01 | 678 | 690 | 677 | 690 | 1,200 |
2021/01/29 | 685 | 695 | 678 | 679 | 4,000 |
2021/01/28 | 675 | 685 | 675 | 685 | 2,800 |
2021/01/27 | 681 | 695 | 675 | 681 | 9,000 |
2021/01/26 | 697 | 697 | 680 | 685 | 2,500 |
2021/01/25 | 698 | 700 | 694 | 695 | 3,400 |
2021/01/22 | 690 | 698 | 678 | 694 | 3,300 |
2021/01/21 | 685 | 698 | 684 | 690 | 14,200 |
2021/01/20 | 678 | 684 | 672 | 684 | 6,700 |
2021/01/19 | 670 | 679 | 670 | 678 | 2,000 |
2021/01/18 | 674 | 674 | 669 | 670 | 1,300 |
2021/01/15 | 676 | 677 | 667 | 674 | 10,400 |
2021/01/14 | 670 | 675 | 665 | 675 | 10,100 |
2021/01/13 | 670 | 670 | 665 | 669 | 5,000 |
2021/01/12 | 669 | 678 | 659 | 663 | 10,800 |
2021/01/08 | 678 | 683 | 655 | 675 | 8,000 |
2021/01/07 | 680 | 681 | 676 | 676 | 1,900 |
2021/01/06 | 680 | 684 | 674 | 674 | 4,400 |
2021/01/05 | 674 | 681 | 673 | 680 | 2,300 |
2021/01/04 | 673 | 676 | 670 | 672 | 1,700 |