ノバシステム(5257)の株価時系列情報
ノバシステム(5257)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,348 | 2,439 | 2,345 | 2,439 | 4,200 |
| 2024/12/27 | 2,336 | 2,427 | 2,303 | 2,331 | 4,000 |
| 2024/12/26 | 2,301 | 2,354 | 2,297 | 2,336 | 5,800 |
| 2024/12/25 | 2,330 | 2,330 | 2,280 | 2,306 | 4,000 |
| 2024/12/24 | 2,353 | 2,353 | 2,294 | 2,302 | 7,800 |
| 2024/12/23 | 2,301 | 2,379 | 2,301 | 2,333 | 2,800 |
| 2024/12/20 | 2,296 | 2,296 | 2,278 | 2,290 | 2,900 |
| 2024/12/19 | 2,270 | 2,296 | 2,270 | 2,283 | 3,100 |
| 2024/12/18 | 2,274 | 2,280 | 2,260 | 2,280 | 2,500 |
| 2024/12/17 | 2,250 | 2,275 | 2,250 | 2,270 | 7,400 |
| 2024/12/16 | 2,255 | 2,255 | 2,235 | 2,250 | 2,100 |
| 2024/12/13 | 2,240 | 2,249 | 2,230 | 2,245 | 1,800 |
| 2024/12/12 | 2,223 | 2,238 | 2,223 | 2,238 | 1,100 |
| 2024/12/11 | 2,243 | 2,244 | 2,210 | 2,220 | 1,500 |
| 2024/12/10 | 2,209 | 2,225 | 2,209 | 2,222 | 300 |
| 2024/12/09 | 2,213 | 2,213 | 2,205 | 2,205 | 7,300 |
| 2024/12/06 | 2,255 | 2,255 | 2,211 | 2,211 | 6,400 |
| 2024/12/05 | 2,240 | 2,297 | 2,239 | 2,246 | 6,100 |
| 2024/12/04 | 2,255 | 2,255 | 2,235 | 2,235 | 900 |
| 2024/12/03 | 2,265 | 2,265 | 2,233 | 2,258 | 2,500 |
| 2024/12/02 | 2,287 | 2,292 | 2,224 | 2,224 | 2,900 |
| 2024/11/29 | 2,232 | 2,234 | 2,221 | 2,221 | 2,200 |
| 2024/11/28 | 2,235 | 2,249 | 2,232 | 2,249 | 700 |
| 2024/11/27 | 2,260 | 2,261 | 2,235 | 2,235 | 700 |
| 2024/11/26 | 2,250 | 2,260 | 2,231 | 2,260 | 2,200 |
| 2024/11/25 | 2,259 | 2,278 | 2,226 | 2,260 | 3,100 |
| 2024/11/22 | 2,239 | 2,258 | 2,211 | 2,258 | 2,000 |
| 2024/11/21 | 2,203 | 2,240 | 2,203 | 2,239 | 2,200 |
| 2024/11/20 | 2,237 | 2,237 | 2,201 | 2,201 | 700 |
| 2024/11/19 | 2,170 | 2,243 | 2,170 | 2,243 | 23,100 |
| 2024/11/18 | 2,170 | 2,186 | 2,168 | 2,168 | 1,600 |
| 2024/11/15 | 2,198 | 2,220 | 2,164 | 2,164 | 19,400 |
| 2024/11/14 | 2,202 | 2,217 | 2,176 | 2,181 | 8,900 |
| 2024/11/13 | 2,228 | 2,244 | 2,195 | 2,210 | 6,500 |
| 2024/11/12 | 2,233 | 2,249 | 2,212 | 2,228 | 5,800 |
| 2024/11/11 | 2,236 | 2,250 | 2,230 | 2,230 | 9,100 |
| 2024/11/08 | 2,238 | 2,248 | 2,237 | 2,237 | 2,200 |
| 2024/11/07 | 2,250 | 2,270 | 2,233 | 2,237 | 6,600 |
| 2024/11/06 | 2,255 | 2,280 | 2,235 | 2,250 | 10,400 |
| 2024/11/05 | 2,275 | 2,374 | 2,250 | 2,251 | 19,400 |
| 2024/11/01 | 2,328 | 2,338 | 2,253 | 2,256 | 37,700 |
| 2024/10/31 | 2,548 | 2,548 | 2,509 | 2,530 | 6,600 |
| 2024/10/30 | 2,542 | 2,542 | 2,466 | 2,509 | 1,800 |
| 2024/10/29 | 2,499 | 2,522 | 2,491 | 2,522 | 1,100 |
| 2024/10/28 | 2,450 | 2,461 | 2,450 | 2,459 | 900 |
| 2024/10/25 | 2,508 | 2,508 | 2,450 | 2,450 | 1,000 |
| 2024/10/24 | 2,485 | 2,485 | 2,450 | 2,485 | 1,900 |
| 2024/10/23 | 2,475 | 2,476 | 2,475 | 2,475 | 1,000 |
| 2024/10/22 | 2,494 | 2,494 | 2,410 | 2,480 | 1,800 |
| 2024/10/21 | 2,488 | 2,496 | 2,488 | 2,494 | 1,000 |
| 2024/10/18 | 2,486 | 2,536 | 2,486 | 2,488 | 900 |
| 2024/10/17 | 2,480 | 2,490 | 2,480 | 2,490 | 300 |
| 2024/10/16 | 2,485 | 2,519 | 2,485 | 2,519 | 200 |
| 2024/10/15 | 2,500 | 2,500 | 2,470 | 2,485 | 600 |
| 2024/10/11 | 2,495 | 2,500 | 2,495 | 2,500 | 900 |
| 2024/10/10 | 2,483 | 2,496 | 2,482 | 2,496 | 500 |
| 2024/10/09 | 2,460 | 2,499 | 2,455 | 2,499 | 1,100 |
| 2024/10/08 | 2,472 | 2,480 | 2,460 | 2,460 | 1,200 |
| 2024/10/07 | 2,505 | 2,505 | 2,477 | 2,477 | 500 |
| 2024/10/04 | 2,470 | 2,471 | 2,465 | 2,465 | 1,600 |
| 2024/10/03 | 2,499 | 2,499 | 2,472 | 2,492 | 3,200 |
| 2024/10/02 | 2,484 | 2,514 | 2,484 | 2,486 | 2,300 |
| 2024/10/01 | 2,530 | 2,530 | 2,471 | 2,490 | 7,500 |
| 2024/09/30 | 2,500 | 2,500 | 2,480 | 2,480 | 3,700 |
| 2024/09/27 | 2,513 | 2,544 | 2,480 | 2,544 | 3,500 |
| 2024/09/26 | 2,505 | 2,540 | 2,505 | 2,525 | 900 |
| 2024/09/25 | 2,509 | 2,509 | 2,487 | 2,505 | 1,500 |
| 2024/09/24 | 2,530 | 2,530 | 2,488 | 2,490 | 1,700 |
| 2024/09/20 | 2,574 | 2,574 | 2,500 | 2,510 | 3,000 |
| 2024/09/19 | 2,518 | 2,550 | 2,477 | 2,550 | 1,900 |
| 2024/09/18 | 2,491 | 2,527 | 2,491 | 2,527 | 800 |
| 2024/09/17 | 2,505 | 2,505 | 2,478 | 2,487 | 1,800 |
| 2024/09/13 | 2,496 | 2,535 | 2,477 | 2,505 | 4,900 |
| 2024/09/12 | 2,470 | 2,499 | 2,470 | 2,492 | 1,400 |
| 2024/09/11 | 2,516 | 2,516 | 2,402 | 2,420 | 3,300 |
| 2024/09/09 | 2,450 | 2,499 | 2,436 | 2,499 | 1,200 |
| 2024/09/06 | 2,537 | 2,537 | 2,500 | 2,500 | 500 |
| 2024/09/05 | 2,488 | 2,537 | 2,462 | 2,537 | 1,900 |
| 2024/09/04 | 2,555 | 2,568 | 2,524 | 2,524 | 2,400 |
| 2024/09/03 | 2,556 | 2,630 | 2,556 | 2,590 | 2,300 |
| 2024/09/02 | 2,579 | 2,586 | 2,556 | 2,556 | 3,700 |
| 2024/08/30 | 2,526 | 2,570 | 2,526 | 2,568 | 1,800 |
| 2024/08/29 | 2,514 | 2,535 | 2,514 | 2,518 | 2,300 |
| 2024/08/28 | 2,535 | 2,576 | 2,516 | 2,545 | 3,500 |
| 2024/08/27 | 2,490 | 2,529 | 2,490 | 2,529 | 4,400 |
| 2024/08/26 | 2,475 | 2,515 | 2,475 | 2,487 | 6,400 |
| 2024/08/23 | 2,452 | 2,470 | 2,442 | 2,470 | 38,800 |
| 2024/08/22 | 2,491 | 2,491 | 2,451 | 2,452 | 3,200 |
| 2024/08/21 | 2,476 | 2,498 | 2,440 | 2,491 | 3,400 |
| 2024/08/20 | 2,516 | 2,516 | 2,472 | 2,472 | 5,000 |
| 2024/08/19 | 2,523 | 2,527 | 2,459 | 2,491 | 5,800 |
| 2024/08/16 | 2,445 | 2,525 | 2,445 | 2,523 | 19,200 |
| 2024/08/15 | 2,435 | 2,435 | 2,410 | 2,420 | 3,500 |
| 2024/08/14 | 2,415 | 2,435 | 2,385 | 2,435 | 6,700 |
| 2024/08/13 | 2,365 | 2,415 | 2,351 | 2,415 | 5,300 |
| 2024/08/09 | 2,333 | 2,355 | 2,322 | 2,350 | 2,100 |
| 2024/08/08 | 2,226 | 2,355 | 2,224 | 2,309 | 6,100 |
| 2024/08/07 | 2,181 | 2,350 | 2,180 | 2,258 | 19,200 |
| 2024/08/06 | 2,205 | 2,274 | 2,178 | 2,250 | 39,900 |
| 2024/08/05 | 2,381 | 2,381 | 2,105 | 2,105 | 38,800 |
| 2024/08/02 | 2,521 | 2,555 | 2,463 | 2,481 | 37,100 |
| 2024/08/01 | 2,550 | 2,675 | 2,472 | 2,620 | 73,500 |
| 2024/07/31 | 3,125 | 3,125 | 3,010 | 3,010 | 4,700 |
| 2024/07/30 | 3,110 | 3,155 | 3,030 | 3,080 | 4,600 |
| 2024/07/29 | 3,120 | 3,175 | 3,100 | 3,120 | 2,200 |
| 2024/07/26 | 3,100 | 3,135 | 3,100 | 3,105 | 1,000 |
| 2024/07/25 | 3,070 | 3,135 | 3,065 | 3,135 | 1,800 |
| 2024/07/24 | 3,090 | 3,135 | 3,090 | 3,100 | 800 |
| 2024/07/23 | 3,145 | 3,145 | 3,090 | 3,110 | 1,500 |
| 2024/07/22 | 3,115 | 3,120 | 3,085 | 3,115 | 2,200 |
| 2024/07/19 | 3,085 | 3,130 | 3,085 | 3,100 | 1,000 |
| 2024/07/18 | 3,080 | 3,140 | 3,080 | 3,095 | 1,700 |
| 2024/07/17 | 3,110 | 3,110 | 3,070 | 3,100 | 2,500 |
| 2024/07/16 | 3,095 | 3,100 | 3,080 | 3,080 | 1,400 |
| 2024/07/12 | 3,035 | 3,105 | 3,035 | 3,105 | 1,900 |
| 2024/07/11 | 3,095 | 3,100 | 3,050 | 3,050 | 1,800 |
| 2024/07/10 | 3,155 | 3,195 | 3,070 | 3,105 | 2,700 |
| 2024/07/09 | 3,270 | 3,270 | 3,155 | 3,155 | 2,200 |
| 2024/07/08 | 3,235 | 3,270 | 3,180 | 3,200 | 5,400 |
| 2024/07/05 | 3,100 | 3,225 | 3,065 | 3,180 | 5,400 |
| 2024/07/04 | 3,000 | 3,150 | 3,000 | 3,050 | 7,300 |
| 2024/07/03 | 3,025 | 3,055 | 3,000 | 3,050 | 3,900 |
| 2024/07/02 | 3,000 | 3,085 | 2,985 | 3,055 | 6,500 |
| 2024/07/01 | 2,931 | 3,015 | 2,920 | 2,985 | 10,300 |
| 2024/06/28 | 2,918 | 2,918 | 2,880 | 2,892 | 18,600 |
| 2024/06/27 | 2,945 | 2,945 | 2,890 | 2,939 | 20,000 |
| 2024/06/26 | 3,000 | 3,000 | 2,903 | 2,945 | 5,500 |
| 2024/06/25 | 3,010 | 3,010 | 2,951 | 2,997 | 2,000 |
| 2024/06/24 | 2,973 | 3,015 | 2,973 | 3,005 | 6,200 |
| 2024/06/21 | 2,911 | 2,969 | 2,911 | 2,937 | 1,000 |
| 2024/06/20 | 2,891 | 2,931 | 2,891 | 2,930 | 4,000 |
| 2024/06/19 | 2,988 | 2,988 | 2,941 | 2,941 | 1,700 |
| 2024/06/18 | 2,964 | 2,970 | 2,950 | 2,970 | 1,400 |
| 2024/06/17 | 2,930 | 2,964 | 2,930 | 2,964 | 1,800 |
| 2024/06/14 | 2,905 | 2,986 | 2,905 | 2,950 | 2,000 |
| 2024/06/13 | 2,925 | 2,935 | 2,910 | 2,915 | 1,500 |
| 2024/06/12 | 2,943 | 2,950 | 2,900 | 2,915 | 2,500 |
| 2024/06/11 | 3,005 | 3,005 | 2,886 | 2,893 | 5,400 |
| 2024/06/10 | 2,912 | 2,955 | 2,907 | 2,955 | 44,700 |
| 2024/06/07 | 2,940 | 2,945 | 2,934 | 2,945 | 500 |
| 2024/06/06 | 2,935 | 2,936 | 2,935 | 2,936 | 700 |
| 2024/06/05 | 2,935 | 2,949 | 2,932 | 2,932 | 600 |
| 2024/06/04 | 2,945 | 2,945 | 2,922 | 2,935 | 8,100 |
| 2024/06/03 | 2,996 | 2,996 | 2,964 | 2,995 | 800 |
| 2024/05/31 | 2,939 | 2,969 | 2,918 | 2,969 | 11,400 |
| 2024/05/30 | 2,962 | 2,995 | 2,920 | 2,920 | 10,300 |
| 2024/05/29 | 3,050 | 3,050 | 2,941 | 2,960 | 4,200 |
| 2024/05/28 | 3,050 | 3,060 | 3,030 | 3,030 | 2,400 |
| 2024/05/27 | 3,080 | 3,100 | 3,020 | 3,020 | 2,900 |
| 2024/05/24 | 3,045 | 3,090 | 3,045 | 3,050 | 2,600 |
| 2024/05/23 | 3,110 | 3,110 | 3,055 | 3,055 | 1,100 |
| 2024/05/22 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2024/05/21 | 3,100 | 3,120 | 3,100 | 3,120 | 300 |
| 2024/05/20 | 3,055 | 3,120 | 3,055 | 3,115 | 800 |
| 2024/05/17 | 3,035 | 3,060 | 3,015 | 3,050 | 1,800 |
| 2024/05/16 | 3,105 | 3,125 | 2,985 | 3,010 | 14,800 |
| 2024/05/15 | 3,230 | 3,230 | 3,130 | 3,130 | 1,300 |
| 2024/05/14 | 3,170 | 3,170 | 3,115 | 3,160 | 1,300 |
| 2024/05/13 | 3,135 | 3,135 | 3,110 | 3,110 | 1,100 |
| 2024/05/10 | 3,245 | 3,245 | 3,110 | 3,145 | 7,000 |
| 2024/05/09 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
| 2024/05/08 | 3,275 | 3,330 | 3,260 | 3,270 | 900 |
| 2024/05/07 | 3,340 | 3,340 | 3,245 | 3,280 | 1,700 |
| 2024/05/02 | 3,265 | 3,310 | 3,200 | 3,270 | 6,700 |
| 2024/05/01 | 3,225 | 3,470 | 3,220 | 3,335 | 30,700 |
| 2024/04/30 | 3,065 | 3,195 | 3,015 | 3,035 | 13,100 |
| 2024/04/26 | 3,085 | 3,150 | 2,977 | 3,040 | 14,600 |
| 2024/04/25 | 3,150 | 3,160 | 3,085 | 3,085 | 1,700 |
| 2024/04/24 | 3,150 | 3,165 | 3,150 | 3,160 | 400 |
| 2024/04/23 | 3,205 | 3,215 | 3,110 | 3,110 | 1,800 |
| 2024/04/22 | 3,205 | 3,205 | 3,115 | 3,150 | 2,300 |
| 2024/04/19 | 3,050 | 3,205 | 2,980 | 3,205 | 33,900 |
| 2024/04/18 | 3,100 | 3,145 | 3,060 | 3,110 | 6,500 |
| 2024/04/17 | 3,150 | 3,160 | 3,050 | 3,100 | 11,700 |
| 2024/04/16 | 3,230 | 3,245 | 3,120 | 3,150 | 13,800 |
| 2024/04/15 | 3,330 | 3,330 | 3,245 | 3,250 | 9,000 |
| 2024/04/12 | 3,420 | 3,420 | 3,290 | 3,390 | 1,700 |
| 2024/04/11 | 3,260 | 3,350 | 3,260 | 3,350 | 4,900 |
| 2024/04/10 | 3,385 | 3,465 | 3,265 | 3,315 | 18,700 |
| 2024/04/09 | 3,520 | 3,570 | 3,355 | 3,420 | 12,400 |
| 2024/04/08 | 3,585 | 3,620 | 3,520 | 3,520 | 1,500 |
| 2024/04/05 | 3,540 | 3,660 | 3,505 | 3,570 | 9,200 |
| 2024/04/04 | 3,660 | 3,705 | 3,605 | 3,610 | 4,400 |
| 2024/04/03 | 3,700 | 3,775 | 3,640 | 3,660 | 7,800 |
| 2024/04/02 | 3,745 | 3,780 | 3,710 | 3,720 | 7,500 |
| 2024/04/01 | 3,820 | 3,900 | 3,705 | 3,720 | 10,400 |
| 2024/03/29 | 3,700 | 3,790 | 3,630 | 3,750 | 12,800 |
| 2024/03/28 | 3,490 | 3,800 | 3,490 | 3,690 | 26,900 |
| 2024/03/27 | 3,590 | 3,600 | 3,470 | 3,485 | 12,200 |
| 2024/03/26 | 3,680 | 3,680 | 3,465 | 3,575 | 18,700 |
| 2024/03/25 | 3,560 | 3,790 | 3,560 | 3,610 | 10,100 |
| 2024/03/22 | 3,605 | 3,670 | 3,535 | 3,560 | 18,000 |
| 2024/03/21 | 3,580 | 3,730 | 3,535 | 3,650 | 48,600 |
| 2024/03/19 | 3,320 | 3,640 | 3,310 | 3,575 | 44,300 |
| 2024/03/18 | 3,420 | 3,480 | 3,305 | 3,305 | 15,300 |
| 2024/03/15 | 3,370 | 3,460 | 3,325 | 3,450 | 16,200 |
| 2024/03/14 | 3,320 | 3,440 | 3,310 | 3,400 | 7,200 |
| 2024/03/13 | 3,300 | 3,450 | 3,295 | 3,385 | 32,200 |
| 2024/03/12 | 3,135 | 3,290 | 3,105 | 3,290 | 43,800 |
| 2024/03/11 | 3,120 | 3,125 | 3,045 | 3,110 | 6,300 |
| 2024/03/08 | 3,145 | 3,235 | 3,090 | 3,125 | 34,800 |
| 2024/03/07 | 3,180 | 3,180 | 3,005 | 3,075 | 40,800 |
| 2024/03/06 | 3,110 | 3,240 | 3,080 | 3,180 | 34,400 |
| 2024/03/05 | 3,115 | 3,115 | 3,005 | 3,080 | 24,000 |
| 2024/03/04 | 3,170 | 3,215 | 3,090 | 3,115 | 28,100 |
| 2024/03/01 | 3,245 | 3,245 | 3,175 | 3,185 | 14,000 |
| 2024/02/29 | 3,180 | 3,200 | 3,100 | 3,200 | 19,000 |
| 2024/02/28 | 3,205 | 3,250 | 3,135 | 3,175 | 16,900 |
| 2024/02/27 | 3,195 | 3,250 | 3,065 | 3,150 | 41,700 |
| 2024/02/26 | 3,230 | 3,280 | 3,100 | 3,125 | 50,800 |
| 2024/02/22 | 3,285 | 3,480 | 3,165 | 3,190 | 77,200 |
| 2024/02/21 | 3,200 | 3,690 | 3,150 | 3,315 | 652,400 |
| 2024/02/20 | 2,650 | 3,000 | 2,650 | 3,000 | 274,000 |
| 2024/02/19 | 2,444 | 2,500 | 2,404 | 2,500 | 31,800 |
| 2024/02/16 | 2,412 | 2,412 | 2,380 | 2,410 | 8,400 |
| 2024/02/15 | 2,523 | 2,523 | 2,336 | 2,412 | 43,700 |
| 2024/02/14 | 2,438 | 2,449 | 2,419 | 2,442 | 10,800 |
| 2024/02/13 | 2,458 | 2,458 | 2,420 | 2,439 | 6,300 |
| 2024/02/09 | 2,450 | 2,450 | 2,420 | 2,420 | 6,100 |
| 2024/02/08 | 2,374 | 2,454 | 2,374 | 2,435 | 6,200 |
| 2024/02/07 | 2,335 | 2,376 | 2,335 | 2,376 | 1,200 |
| 2024/02/06 | 2,354 | 2,354 | 2,328 | 2,340 | 1,800 |
| 2024/02/05 | 2,319 | 2,336 | 2,310 | 2,330 | 1,800 |
| 2024/02/02 | 2,291 | 2,315 | 2,290 | 2,302 | 4,200 |
| 2024/02/01 | 2,310 | 2,321 | 2,300 | 2,302 | 6,600 |
| 2024/01/31 | 2,283 | 2,333 | 2,283 | 2,310 | 10,200 |
| 2024/01/30 | 2,310 | 2,328 | 2,292 | 2,328 | 1,600 |
| 2024/01/29 | 2,329 | 2,329 | 2,300 | 2,310 | 4,600 |
| 2024/01/26 | 2,315 | 2,330 | 2,306 | 2,330 | 5,000 |
| 2024/01/25 | 2,302 | 2,347 | 2,302 | 2,338 | 3,200 |
| 2024/01/24 | 2,278 | 2,313 | 2,278 | 2,302 | 6,500 |
| 2024/01/23 | 2,286 | 2,304 | 2,280 | 2,281 | 13,900 |
| 2024/01/22 | 2,250 | 2,298 | 2,244 | 2,278 | 7,000 |
| 2024/01/19 | 2,240 | 2,249 | 2,235 | 2,240 | 3,200 |
| 2024/01/18 | 2,258 | 2,258 | 2,235 | 2,235 | 2,400 |
| 2024/01/17 | 2,262 | 2,275 | 2,235 | 2,246 | 3,800 |
| 2024/01/16 | 2,250 | 2,262 | 2,230 | 2,240 | 7,900 |
| 2024/01/15 | 2,232 | 2,281 | 2,230 | 2,262 | 2,100 |
| 2024/01/12 | 2,238 | 2,256 | 2,223 | 2,232 | 8,200 |
| 2024/01/11 | 2,265 | 2,290 | 2,246 | 2,250 | 2,500 |
| 2024/01/10 | 2,285 | 2,285 | 2,249 | 2,265 | 3,300 |
| 2024/01/09 | 2,291 | 2,306 | 2,270 | 2,285 | 1,500 |
| 2024/01/05 | 2,288 | 2,290 | 2,267 | 2,270 | 2,300 |
| 2024/01/04 | 2,324 | 2,324 | 2,230 | 2,286 | 9,400 |