5237 (株)ノザワ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 150 | 150 | 150 | 150 | 1,000 | 285.71 |
| 1983-12-24 | 155 | 155 | 155 | 155 | 2,000 | 295.24 |
| 1983-12-23 | 163 | 163 | 160 | 160 | 9,000 | 304.76 |
| 1983-12-22 | 150 | 164 | 148 | 164 | 13,000 | 312.38 |
| 1983-12-21 | 150 | 150 | 150 | 150 | 3,000 | 285.71 |
| 1983-12-16 | 145 | 147 | 145 | 145 | 9,000 | 276.19 |
| 1983-12-15 | 145 | 145 | 145 | 145 | 2,000 | 276.19 |
| 1983-12-08 | 150 | 150 | 150 | 150 | 1,000 | 285.71 |
| 1983-12-07 | 148 | 148 | 148 | 148 | 24,000 | 281.91 |
| 1983-12-06 | 150 | 150 | 149 | 149 | 10,000 | 283.81 |
| 1983-12-05 | 150 | 150 | 150 | 150 | 3,000 | 285.71 |
| 1983-12-03 | 150 | 160 | 150 | 160 | 9,000 | 304.76 |
| 1983-12-02 | 150 | 150 | 150 | 150 | 1,000 | 285.71 |
| 1983-12-01 | 150 | 150 | 150 | 150 | 5,000 | 285.71 |
| 1983-11-30 | 161 | 161 | 151 | 151 | 5,000 | 287.62 |
| 1983-11-29 | 164 | 164 | 164 | 164 | 6,000 | 312.38 |
| 1983-11-28 | 156 | 165 | 156 | 164 | 59,000 | 312.38 |
| 1983-11-26 | 155 | 160 | 153 | 160 | 43,000 | 304.76 |
| 1983-11-25 | 150 | 158 | 150 | 155 | 33,000 | 295.24 |
| 1983-11-24 | 149 | 155 | 149 | 150 | 14,000 | 285.71 |
| 1983-11-22 | 155 | 155 | 149 | 149 | 24,000 | 283.81 |
| 1983-11-21 | 150 | 161 | 150 | 160 | 71,000 | 304.76 |
| 1983-11-19 | 135 | 138 | 135 | 138 | 14,000 | 262.86 |
| 1983-11-16 | 124 | 130 | 120 | 130 | 5,000 | 247.62 |
| 1983-11-15 | 120 | 120 | 120 | 120 | 12,000 | 228.57 |
| 1983-11-14 | 128 | 128 | 128 | 128 | 3,000 | 243.81 |
| 1983-11-05 | 131 | 131 | 131 | 131 | 1,000 | 249.52 |
| 1983-11-02 | 131 | 131 | 131 | 131 | 8,000 | 249.52 |
| 1983-10-31 | 130 | 131 | 130 | 131 | 3,000 | 249.52 |
| 1983-10-29 | 130 | 130 | 130 | 130 | 2,000 | 247.62 |
| 1983-10-28 | 130 | 130 | 127 | 127 | 10,000 | 241.91 |
| 1983-10-27 | 130 | 130 | 128 | 128 | 3,000 | 243.81 |
| 1983-10-26 | 130 | 130 | 130 | 130 | 2,000 | 247.62 |
| 1983-10-22 | 131 | 131 | 130 | 130 | 16,000 | 247.62 |
| 1983-10-21 | 131 | 131 | 130 | 130 | 2,000 | 247.62 |
| 1983-10-19 | 131 | 131 | 131 | 131 | 1,000 | 249.52 |
| 1983-10-17 | 131 | 131 | 131 | 131 | 2,000 | 249.52 |
| 1983-10-13 | 129 | 130 | 129 | 130 | 3,000 | 247.62 |
| 1983-10-12 | 130 | 130 | 130 | 130 | 2,000 | 247.62 |
| 1983-10-11 | 130 | 130 | 129 | 130 | 12,000 | 247.62 |
| 1983-10-07 | 130 | 130 | 130 | 130 | 3,000 | 247.62 |
| 1983-10-05 | 135 | 135 | 131 | 131 | 7,000 | 249.52 |
| 1983-10-03 | 125 | 130 | 125 | 130 | 4,000 | 247.62 |
| 1983-09-28 | 125 | 125 | 125 | 125 | 1,000 | 238.10 |
| 1983-09-27 | 125 | 125 | 125 | 125 | 89,000 | 238.10 |
| 1983-09-22 | 127 | 127 | 127 | 127 | 10,000 | 241.91 |
| 1983-09-20 | 125 | 125 | 125 | 125 | 2,000 | 238.10 |
| 1983-09-19 | 126 | 126 | 126 | 126 | 2,000 | 240 |
| 1983-09-16 | 128 | 128 | 128 | 128 | 3,000 | 243.81 |
| 1983-09-12 | 125 | 125 | 125 | 125 | 5,000 | 238.10 |
| 1983-09-08 | 125 | 125 | 125 | 125 | 1,000 | 238.10 |
| 1983-09-06 | 125 | 125 | 125 | 125 | 4,000 | 238.10 |
| 1983-09-02 | 125 | 125 | 125 | 125 | 1,000 | 238.10 |
| 1983-08-25 | 125 | 125 | 125 | 125 | 2,000 | 238.10 |
| 1983-08-24 | 125 | 125 | 125 | 125 | 1,000 | 238.10 |
| 1983-08-23 | 120 | 120 | 120 | 120 | 2,000 | 228.57 |
| 1983-08-16 | 125 | 125 | 125 | 125 | 4,000 | 238.10 |
| 1983-08-15 | 125 | 125 | 125 | 125 | 1,000 | 238.10 |
| 1983-08-12 | 123 | 123 | 123 | 123 | 2,000 | 234.29 |
| 1983-08-10 | 125 | 125 | 123 | 123 | 6,000 | 234.29 |
| 1983-08-04 | 128 | 128 | 125 | 125 | 8,000 | 238.10 |
| 1983-08-02 | 128 | 128 | 128 | 128 | 3,000 | 243.81 |
| 1983-07-29 | 130 | 132 | 130 | 132 | 5,000 | 251.43 |
| 1983-07-28 | 125 | 125 | 125 | 125 | 1,000 | 238.10 |
| 1983-07-27 | 130 | 130 | 121 | 121 | 6,000 | 230.48 |
| 1983-07-26 | 130 | 130 | 130 | 130 | 10,000 | 247.62 |
| 1983-07-22 | 135 | 135 | 121 | 130 | 8,000 | 247.62 |
| 1983-07-21 | 115 | 120 | 115 | 120 | 8,000 | 228.57 |
| 1983-07-20 | 115 | 115 | 115 | 115 | 3,000 | 219.05 |
| 1983-07-09 | 120 | 120 | 115 | 115 | 9,000 | 219.05 |
| 1983-07-08 | 120 | 120 | 120 | 120 | 3,000 | 228.57 |
| 1983-07-07 | 118 | 120 | 118 | 120 | 12,000 | 228.57 |
| 1983-07-06 | 120 | 120 | 115 | 120 | 8,000 | 228.57 |
| 1983-07-05 | 110 | 110 | 110 | 110 | 1,000 | 209.52 |
| 1983-07-04 | 110 | 110 | 110 | 110 | 3,000 | 209.52 |
| 1983-07-01 | 110 | 110 | 110 | 110 | 1,000 | 209.52 |
| 1983-06-29 | 115 | 115 | 113 | 113 | 4,000 | 215.24 |
| 1983-06-28 | 116 | 116 | 116 | 116 | 3,000 | 220.95 |
| 1983-06-23 | 108 | 108 | 108 | 108 | 1,000 | 205.71 |
| 1983-06-22 | 107 | 107 | 107 | 107 | 1,000 | 203.81 |
| 1983-06-16 | 100 | 100 | 100 | 100 | 1,000 | 190.48 |
| 1983-06-15 | 100 | 100 | 100 | 100 | 4,000 | 190.48 |
| 1983-06-13 | 100 | 100 | 100 | 100 | 1,000 | 190.48 |
| 1983-06-10 | 102 | 102 | 102 | 102 | 1,000 | 194.29 |
| 1983-06-07 | 102 | 102 | 102 | 102 | 1,000 | 194.29 |
| 1983-06-04 | 98 | 98 | 98 | 98 | 1,000 | 186.67 |
| 1983-05-31 | 102 | 102 | 102 | 102 | 1,000 | 194.29 |
| 1983-05-30 | 105 | 105 | 105 | 105 | 2,000 | 200 |
| 1983-05-28 | 105 | 105 | 105 | 105 | 1,000 | 200 |
| 1983-05-26 | 94 | 103 | 94 | 103 | 6,000 | 196.19 |
| 1983-05-24 | 105 | 105 | 105 | 105 | 2,000 | 200 |
| 1983-05-14 | 105 | 105 | 105 | 105 | 1,000 | 200 |
| 1983-05-11 | 105 | 105 | 105 | 105 | 6,000 | 200 |
| 1983-05-10 | 105 | 105 | 105 | 105 | 1,000 | 200 |
| 1983-04-22 | 106 | 106 | 106 | 106 | 1,000 | 201.91 |
| 1983-04-21 | 103 | 103 | 103 | 103 | 2,000 | 196.19 |
| 1983-04-14 | 105 | 105 | 105 | 105 | 3,000 | 200 |
| 1983-04-12 | 104 | 104 | 104 | 104 | 1,000 | 198.10 |
| 1983-04-06 | 105 | 105 | 105 | 105 | 3,000 | 200 |
| 1983-04-01 | 105 | 105 | 105 | 105 | 5,000 | 200 |
| 1983-03-30 | 102 | 102 | 102 | 102 | 2,000 | 194.29 |
| 1983-03-28 | 102 | 102 | 102 | 102 | 4,000 | 194.29 |
| 1983-03-25 | 100 | 100 | 100 | 100 | 1,000 | 190.48 |
| 1983-03-23 | 100 | 100 | 100 | 100 | 1,000 | 190.48 |
| 1983-03-22 | 100 | 105 | 100 | 105 | 3,000 | 200 |
| 1983-03-18 | 100 | 100 | 100 | 100 | 2,000 | 190.48 |
| 1983-03-17 | 100 | 100 | 100 | 100 | 2,000 | 190.48 |
| 1983-03-16 | 100 | 100 | 100 | 100 | 5,000 | 190.48 |
| 1983-03-14 | 103 | 103 | 100 | 100 | 6,000 | 190.48 |
| 1983-03-12 | 101 | 101 | 100 | 100 | 11,000 | 190.48 |
| 1983-03-11 | 100 | 100 | 99 | 100 | 12,000 | 190.48 |
| 1983-03-10 | 100 | 100 | 100 | 100 | 2,000 | 190.48 |
| 1983-03-09 | 100 | 100 | 100 | 100 | 2,000 | 190.48 |
| 1983-03-08 | 101 | 101 | 101 | 101 | 2,000 | 192.38 |
| 1983-02-24 | 106 | 106 | 106 | 106 | 1,000 | 201.91 |
| 1983-02-22 | 100 | 100 | 100 | 100 | 1,000 | 190.48 |
| 1983-02-18 | 100 | 100 | 100 | 100 | 1,000 | 190.48 |
| 1983-02-17 | 100 | 100 | 100 | 100 | 2,000 | 190.48 |
| 1983-02-16 | 98 | 100 | 98 | 100 | 5,000 | 190.48 |
| 1983-02-14 | 100 | 100 | 100 | 100 | 2,000 | 190.48 |
| 1983-02-12 | 100 | 100 | 100 | 100 | 5,000 | 190.48 |
| 1983-02-10 | 100 | 100 | 99 | 100 | 5,000 | 190.48 |
| 1983-02-07 | 100 | 100 | 100 | 100 | 1,000 | 190.48 |
| 1983-01-29 | 96 | 100 | 96 | 100 | 3,000 | 190.48 |
| 1983-01-28 | 96 | 100 | 96 | 99 | 8,000 | 188.57 |
| 1983-01-26 | 98 | 100 | 98 | 100 | 2,000 | 190.48 |
| 1983-01-24 | 96 | 100 | 94 | 100 | 6,000 | 190.48 |
| 1983-01-21 | 96 | 100 | 96 | 100 | 4,000 | 190.48 |
| 1983-01-12 | 99 | 100 | 99 | 100 | 2,000 | 190.48 |
| 1983-01-11 | 98 | 100 | 98 | 100 | 2,000 | 190.48 |
| 1983-01-10 | 100 | 100 | 100 | 100 | 1,000 | 190.48 |
| 1983-01-06 | 98 | 100 | 98 | 100 | 2,000 | 190.48 |
| 1983-01-04 | 96 | 100 | 96 | 100 | 3,000 | 190.48 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
