5237 (株)ノザワ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 187 | 187 | 187 | 187 | 5,000 | 356.19 |
| 1984-12-25 | 186 | 186 | 186 | 186 | 2,000 | 354.29 |
| 1984-12-24 | 185 | 185 | 185 | 185 | 3,000 | 352.38 |
| 1984-12-21 | 193 | 196 | 188 | 196 | 12,000 | 373.33 |
| 1984-12-20 | 190 | 198 | 190 | 191 | 22,000 | 363.81 |
| 1984-12-19 | 195 | 195 | 195 | 195 | 4,000 | 371.43 |
| 1984-12-18 | 194 | 196 | 190 | 192 | 10,000 | 365.71 |
| 1984-12-17 | 195 | 195 | 193 | 193 | 7,000 | 367.62 |
| 1984-12-15 | 204 | 204 | 200 | 200 | 10,000 | 380.95 |
| 1984-12-14 | 204 | 210 | 204 | 204 | 5,000 | 388.57 |
| 1984-12-13 | 205 | 210 | 200 | 210 | 9,000 | 400 |
| 1984-12-12 | 195 | 200 | 195 | 199 | 32,000 | 379.05 |
| 1984-12-11 | 215 | 215 | 210 | 210 | 13,000 | 400 |
| 1984-12-10 | 220 | 220 | 213 | 213 | 17,000 | 405.71 |
| 1984-12-07 | 230 | 240 | 218 | 220 | 139,000 | 419.05 |
| 1984-12-06 | 217 | 248 | 217 | 227 | 250,000 | 432.38 |
| 1984-12-05 | 200 | 215 | 200 | 214 | 65,000 | 407.62 |
| 1984-12-04 | 196 | 200 | 196 | 200 | 17,000 | 380.95 |
| 1984-12-03 | 198 | 200 | 195 | 200 | 24,000 | 380.95 |
| 1984-12-01 | 198 | 200 | 198 | 198 | 10,000 | 377.14 |
| 1984-11-30 | 198 | 198 | 192 | 192 | 11,000 | 365.71 |
| 1984-11-28 | 190 | 195 | 190 | 195 | 2,000 | 371.43 |
| 1984-11-27 | 190 | 190 | 190 | 190 | 5,000 | 361.91 |
| 1984-11-26 | 199 | 200 | 198 | 199 | 12,000 | 379.05 |
| 1984-11-24 | 195 | 198 | 195 | 198 | 21,000 | 377.14 |
| 1984-11-22 | 180 | 195 | 177 | 190 | 10,000 | 361.91 |
| 1984-11-21 | 190 | 190 | 176 | 176 | 23,000 | 335.24 |
| 1984-11-20 | 190 | 190 | 190 | 190 | 2,000 | 361.91 |
| 1984-11-17 | 185 | 196 | 185 | 196 | 5,000 | 373.33 |
| 1984-11-16 | 181 | 181 | 180 | 180 | 17,000 | 342.86 |
| 1984-11-15 | 180 | 180 | 180 | 180 | 25,000 | 342.86 |
| 1984-11-14 | 182 | 182 | 180 | 180 | 30,000 | 342.86 |
| 1984-11-13 | 190 | 190 | 181 | 181 | 3,000 | 344.76 |
| 1984-11-12 | 199 | 204 | 199 | 199 | 9,000 | 379.05 |
| 1984-11-09 | 185 | 195 | 185 | 188 | 27,000 | 358.10 |
| 1984-11-08 | 200 | 200 | 185 | 186 | 26,000 | 354.29 |
| 1984-11-07 | 205 | 205 | 198 | 200 | 20,000 | 380.95 |
| 1984-11-06 | 200 | 212 | 198 | 198 | 51,000 | 377.14 |
| 1984-11-05 | 198 | 200 | 196 | 200 | 16,000 | 380.95 |
| 1984-11-02 | 215 | 220 | 213 | 213 | 37,000 | 405.71 |
| 1984-11-01 | 220 | 220 | 214 | 216 | 90,000 | 411.43 |
| 1984-10-31 | 215 | 220 | 213 | 218 | 186,000 | 415.24 |
| 1984-10-30 | 198 | 198 | 192 | 198 | 12,000 | 377.14 |
| 1984-10-29 | 199 | 199 | 195 | 198 | 36,000 | 377.14 |
| 1984-10-27 | 194 | 196 | 194 | 196 | 83,000 | 373.33 |
| 1984-10-26 | 190 | 190 | 190 | 190 | 21,000 | 361.91 |
| 1984-10-25 | 180 | 190 | 167 | 167 | 101,000 | 318.10 |
| 1984-10-24 | 171 | 171 | 169 | 170 | 8,000 | 323.81 |
| 1984-10-22 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-10-19 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1984-10-18 | 171 | 171 | 170 | 170 | 6,000 | 323.81 |
| 1984-10-17 | 170 | 170 | 170 | 170 | 3,000 | 323.81 |
| 1984-10-16 | 180 | 180 | 180 | 180 | 4,000 | 342.86 |
| 1984-10-15 | 175 | 175 | 175 | 175 | 6,000 | 333.33 |
| 1984-10-12 | 170 | 170 | 170 | 170 | 2,000 | 323.81 |
| 1984-10-11 | 170 | 170 | 170 | 170 | 7,000 | 323.81 |
| 1984-10-09 | 171 | 171 | 171 | 171 | 3,000 | 325.71 |
| 1984-10-08 | 171 | 171 | 171 | 171 | 11,000 | 325.71 |
| 1984-10-06 | 170 | 170 | 170 | 170 | 6,000 | 323.81 |
| 1984-10-05 | 165 | 170 | 160 | 170 | 16,000 | 323.81 |
| 1984-10-03 | 154 | 155 | 154 | 155 | 3,000 | 295.24 |
| 1984-10-02 | 165 | 165 | 165 | 165 | 1,000 | 314.29 |
| 1984-10-01 | 165 | 165 | 165 | 165 | 1,000 | 314.29 |
| 1984-09-28 | 165 | 165 | 165 | 165 | 3,000 | 314.29 |
| 1984-09-27 | 155 | 155 | 155 | 155 | 1,000 | 295.24 |
| 1984-09-13 | 162 | 170 | 162 | 170 | 3,000 | 323.81 |
| 1984-09-12 | 165 | 165 | 162 | 162 | 5,000 | 308.57 |
| 1984-09-06 | 160 | 160 | 160 | 160 | 2,000 | 304.76 |
| 1984-09-05 | 160 | 160 | 160 | 160 | 4,000 | 304.76 |
| 1984-08-31 | 160 | 160 | 160 | 160 | 1,000 | 304.76 |
| 1984-08-30 | 169 | 170 | 169 | 170 | 2,000 | 323.81 |
| 1984-08-03 | 170 | 170 | 170 | 170 | 10,000 | 323.81 |
| 1984-07-30 | 165 | 165 | 165 | 165 | 3,000 | 314.29 |
| 1984-07-20 | 170 | 170 | 170 | 170 | 7,000 | 323.81 |
| 1984-07-17 | 170 | 170 | 170 | 170 | 6,000 | 323.81 |
| 1984-07-16 | 168 | 168 | 168 | 168 | 2,000 | 320 |
| 1984-07-13 | 170 | 170 | 170 | 170 | 7,000 | 323.81 |
| 1984-07-11 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1984-07-10 | 170 | 170 | 160 | 160 | 8,000 | 304.76 |
| 1984-07-09 | 180 | 180 | 170 | 170 | 6,000 | 323.81 |
| 1984-07-06 | 170 | 170 | 170 | 170 | 4,000 | 323.81 |
| 1984-06-29 | 178 | 178 | 178 | 178 | 1,000 | 339.05 |
| 1984-06-27 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1984-06-26 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1984-06-20 | 185 | 185 | 185 | 185 | 5,000 | 352.38 |
| 1984-06-19 | 177 | 177 | 177 | 177 | 1,000 | 337.14 |
| 1984-06-18 | 166 | 166 | 166 | 166 | 4,000 | 316.19 |
| 1984-06-16 | 165 | 165 | 165 | 165 | 3,000 | 314.29 |
| 1984-06-15 | 161 | 161 | 161 | 161 | 1,000 | 306.67 |
| 1984-06-11 | 165 | 165 | 165 | 165 | 2,000 | 314.29 |
| 1984-06-08 | 161 | 161 | 161 | 161 | 1,000 | 306.67 |
| 1984-06-07 | 165 | 165 | 165 | 165 | 3,000 | 314.29 |
| 1984-05-30 | 170 | 170 | 170 | 170 | 4,000 | 323.81 |
| 1984-05-23 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1984-05-22 | 160 | 161 | 160 | 161 | 3,000 | 306.67 |
| 1984-05-17 | 163 | 163 | 163 | 163 | 1,000 | 310.48 |
| 1984-05-16 | 168 | 168 | 168 | 168 | 2,000 | 320 |
| 1984-05-09 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1984-04-28 | 170 | 170 | 170 | 170 | 4,000 | 323.81 |
| 1984-04-27 | 170 | 170 | 170 | 170 | 2,000 | 323.81 |
| 1984-04-26 | 170 | 170 | 170 | 170 | 1,000 | 323.81 |
| 1984-04-24 | 170 | 175 | 170 | 175 | 2,000 | 333.33 |
| 1984-04-19 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-04-16 | 175 | 175 | 175 | 175 | 6,000 | 333.33 |
| 1984-04-13 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-04-12 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-04-11 | 175 | 180 | 175 | 180 | 4,000 | 342.86 |
| 1984-04-10 | 175 | 175 | 175 | 175 | 11,000 | 333.33 |
| 1984-04-09 | 170 | 170 | 170 | 170 | 5,000 | 323.81 |
| 1984-03-28 | 170 | 170 | 170 | 170 | 5,000 | 323.81 |
| 1984-03-26 | 183 | 183 | 183 | 183 | 1,000 | 348.57 |
| 1984-03-22 | 184 | 184 | 184 | 184 | 5,000 | 350.48 |
| 1984-03-12 | 195 | 195 | 195 | 195 | 1,000 | 371.43 |
| 1984-03-09 | 195 | 195 | 195 | 195 | 1,000 | 371.43 |
| 1984-03-07 | 190 | 190 | 190 | 190 | 102,000 | 361.91 |
| 1984-03-06 | 190 | 190 | 190 | 190 | 7,000 | 361.91 |
| 1984-03-05 | 190 | 200 | 190 | 199 | 10,000 | 379.05 |
| 1984-03-03 | 185 | 190 | 185 | 187 | 10,000 | 356.19 |
| 1984-03-02 | 180 | 180 | 180 | 180 | 4,000 | 342.86 |
| 1984-03-01 | 169 | 169 | 165 | 165 | 5,000 | 314.29 |
| 1984-02-29 | 175 | 175 | 175 | 175 | 1,000 | 333.33 |
| 1984-02-27 | 160 | 170 | 160 | 170 | 2,000 | 323.81 |
| 1984-02-25 | 164 | 164 | 164 | 164 | 2,000 | 312.38 |
| 1984-02-24 | 161 | 161 | 161 | 161 | 8,000 | 306.67 |
| 1984-02-23 | 180 | 180 | 180 | 180 | 1,000 | 342.86 |
| 1984-02-22 | 183 | 183 | 180 | 180 | 6,000 | 342.86 |
| 1984-02-18 | 181 | 185 | 181 | 185 | 2,000 | 352.38 |
| 1984-02-17 | 184 | 184 | 184 | 184 | 5,000 | 350.48 |
| 1984-02-16 | 184 | 184 | 184 | 184 | 1,000 | 350.48 |
| 1984-02-13 | 185 | 185 | 185 | 185 | 6,000 | 352.38 |
| 1984-02-10 | 185 | 185 | 184 | 184 | 6,000 | 350.48 |
| 1984-02-09 | 186 | 186 | 185 | 185 | 17,000 | 352.38 |
| 1984-02-08 | 187 | 187 | 187 | 187 | 2,000 | 356.19 |
| 1984-02-07 | 187 | 188 | 186 | 186 | 9,000 | 354.29 |
| 1984-02-06 | 187 | 187 | 187 | 187 | 2,000 | 356.19 |
| 1984-02-04 | 188 | 188 | 187 | 187 | 4,000 | 356.19 |
| 1984-02-03 | 190 | 190 | 187 | 187 | 26,000 | 356.19 |
| 1984-02-02 | 189 | 189 | 189 | 189 | 2,000 | 360 |
| 1984-02-01 | 189 | 189 | 185 | 185 | 8,000 | 352.38 |
| 1984-01-31 | 190 | 190 | 190 | 190 | 6,000 | 361.91 |
| 1984-01-30 | 200 | 200 | 190 | 190 | 9,000 | 361.91 |
| 1984-01-28 | 195 | 195 | 195 | 195 | 1,000 | 371.43 |
| 1984-01-27 | 200 | 200 | 196 | 196 | 14,000 | 373.33 |
| 1984-01-26 | 195 | 200 | 195 | 200 | 25,000 | 380.95 |
| 1984-01-25 | 196 | 196 | 195 | 195 | 15,000 | 371.43 |
| 1984-01-24 | 200 | 200 | 200 | 200 | 111,000 | 380.95 |
| 1984-01-23 | 198 | 200 | 198 | 200 | 43,000 | 380.95 |
| 1984-01-21 | 205 | 205 | 201 | 202 | 28,000 | 384.76 |
| 1984-01-20 | 198 | 213 | 198 | 208 | 100,000 | 396.19 |
| 1984-01-19 | 191 | 200 | 190 | 200 | 109,000 | 380.95 |
| 1984-01-18 | 193 | 199 | 189 | 191 | 91,000 | 363.81 |
| 1984-01-17 | 193 | 193 | 189 | 192 | 31,000 | 365.71 |
| 1984-01-13 | 175 | 195 | 172 | 195 | 75,000 | 371.43 |
| 1984-01-12 | 165 | 170 | 165 | 170 | 33,000 | 323.81 |
| 1984-01-11 | 165 | 170 | 165 | 165 | 93,000 | 314.29 |
| 1984-01-10 | 160 | 164 | 160 | 164 | 66,000 | 312.38 |
| 1984-01-09 | 160 | 160 | 160 | 160 | 11,000 | 304.76 |
| 1984-01-07 | 151 | 151 | 151 | 151 | 3,000 | 287.62 |
| 1984-01-06 | 150 | 150 | 150 | 150 | 4,000 | 285.71 |
| 1984-01-05 | 160 | 160 | 160 | 160 | 4,000 | 304.76 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
