5237 (株)ノザワ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 247 | 247 | 247 | 247 | 1,000 | 470.48 |
| 1985-12-26 | 250 | 250 | 247 | 247 | 5,000 | 470.48 |
| 1985-12-25 | 250 | 251 | 250 | 250 | 5,000 | 476.19 |
| 1985-12-24 | 260 | 260 | 250 | 250 | 11,000 | 476.19 |
| 1985-12-23 | 255 | 255 | 250 | 250 | 121,000 | 476.19 |
| 1985-12-21 | 250 | 250 | 250 | 250 | 1,000 | 476.19 |
| 1985-12-20 | 250 | 250 | 250 | 250 | 2,000 | 476.19 |
| 1985-12-19 | 250 | 250 | 250 | 250 | 1,000 | 476.19 |
| 1985-12-18 | 266 | 266 | 255 | 255 | 17,000 | 485.71 |
| 1985-12-17 | 261 | 275 | 260 | 265 | 28,000 | 504.76 |
| 1985-12-16 | 255 | 255 | 255 | 255 | 121,000 | 485.71 |
| 1985-12-13 | 255 | 255 | 255 | 255 | 3,000 | 485.71 |
| 1985-12-12 | 255 | 255 | 255 | 255 | 2,000 | 485.71 |
| 1985-12-11 | 255 | 255 | 255 | 255 | 1,000 | 485.71 |
| 1985-12-10 | 250 | 250 | 250 | 250 | 3,000 | 476.19 |
| 1985-12-09 | 242 | 245 | 242 | 245 | 17,000 | 466.67 |
| 1985-12-07 | 245 | 245 | 245 | 245 | 5,000 | 466.67 |
| 1985-12-06 | 250 | 250 | 243 | 243 | 6,000 | 462.86 |
| 1985-12-04 | 241 | 241 | 241 | 241 | 1,000 | 459.05 |
| 1985-12-03 | 245 | 250 | 240 | 240 | 9,000 | 457.14 |
| 1985-12-02 | 250 | 250 | 250 | 250 | 9,000 | 476.19 |
| 1985-11-27 | 257 | 257 | 248 | 248 | 23,000 | 472.38 |
| 1985-11-26 | 257 | 257 | 257 | 257 | 2,000 | 489.52 |
| 1985-11-21 | 255 | 255 | 255 | 255 | 6,000 | 485.71 |
| 1985-11-19 | 252 | 252 | 252 | 252 | 5,000 | 480 |
| 1985-11-18 | 257 | 257 | 252 | 257 | 11,000 | 489.52 |
| 1985-11-15 | 257 | 257 | 257 | 257 | 2,000 | 489.52 |
| 1985-11-14 | 262 | 262 | 257 | 257 | 9,000 | 489.52 |
| 1985-11-13 | 265 | 265 | 257 | 257 | 11,000 | 489.52 |
| 1985-11-12 | 278 | 278 | 278 | 278 | 1,000 | 529.52 |
| 1985-11-11 | 280 | 280 | 278 | 278 | 2,000 | 529.52 |
| 1985-11-08 | 283 | 285 | 280 | 280 | 45,000 | 533.33 |
| 1985-11-06 | 285 | 285 | 285 | 285 | 2,000 | 542.86 |
| 1985-11-05 | 282 | 282 | 282 | 282 | 1,000 | 537.14 |
| 1985-11-02 | 281 | 281 | 280 | 280 | 4,000 | 533.33 |
| 1985-11-01 | 286 | 286 | 286 | 286 | 2,000 | 544.76 |
| 1985-10-31 | 286 | 286 | 286 | 286 | 10,000 | 544.76 |
| 1985-10-30 | 286 | 286 | 286 | 286 | 3,000 | 544.76 |
| 1985-10-29 | 290 | 293 | 290 | 290 | 11,000 | 552.38 |
| 1985-10-26 | 286 | 286 | 286 | 286 | 3,000 | 544.76 |
| 1985-10-25 | 286 | 286 | 286 | 286 | 8,000 | 544.76 |
| 1985-10-24 | 294 | 294 | 286 | 286 | 4,000 | 544.76 |
| 1985-10-23 | 294 | 295 | 286 | 286 | 24,000 | 544.76 |
| 1985-10-22 | 286 | 286 | 286 | 286 | 2,000 | 544.76 |
| 1985-10-21 | 286 | 286 | 286 | 286 | 3,000 | 544.76 |
| 1985-10-19 | 286 | 286 | 286 | 286 | 10,000 | 544.76 |
| 1985-10-18 | 290 | 290 | 290 | 290 | 5,000 | 552.38 |
| 1985-10-16 | 295 | 295 | 295 | 295 | 1,000 | 561.91 |
| 1985-10-15 | 295 | 295 | 295 | 295 | 2,000 | 561.91 |
| 1985-10-14 | 284 | 284 | 284 | 284 | 2,000 | 540.95 |
| 1985-10-08 | 290 | 290 | 290 | 290 | 1,000 | 552.38 |
| 1985-10-01 | 295 | 295 | 286 | 286 | 3,000 | 544.76 |
| 1985-09-30 | 300 | 300 | 286 | 299 | 8,000 | 569.52 |
| 1985-09-28 | 299 | 300 | 299 | 300 | 12,000 | 571.43 |
| 1985-09-27 | 299 | 300 | 299 | 300 | 2,000 | 571.43 |
| 1985-09-26 | 290 | 299 | 285 | 285 | 34,000 | 542.86 |
| 1985-09-25 | 290 | 300 | 290 | 300 | 7,000 | 571.43 |
| 1985-09-24 | 300 | 300 | 285 | 300 | 8,000 | 571.43 |
| 1985-09-21 | 300 | 300 | 300 | 300 | 1,000 | 571.43 |
| 1985-09-20 | 285 | 285 | 285 | 285 | 3,000 | 542.86 |
| 1985-09-19 | 300 | 300 | 289 | 300 | 23,000 | 571.43 |
| 1985-09-18 | 300 | 300 | 300 | 300 | 4,000 | 571.43 |
| 1985-09-17 | 300 | 300 | 299 | 299 | 14,000 | 569.52 |
| 1985-09-13 | 305 | 305 | 300 | 300 | 4,000 | 571.43 |
| 1985-09-12 | 305 | 307 | 305 | 305 | 15,000 | 580.95 |
| 1985-09-11 | 305 | 307 | 300 | 307 | 13,000 | 584.76 |
| 1985-09-10 | 305 | 308 | 300 | 300 | 34,000 | 571.43 |
| 1985-09-09 | 299 | 300 | 295 | 300 | 129,000 | 571.43 |
| 1985-09-07 | 291 | 300 | 291 | 300 | 10,000 | 571.43 |
| 1985-09-06 | 295 | 295 | 295 | 295 | 6,000 | 561.91 |
| 1985-09-05 | 295 | 295 | 291 | 291 | 19,000 | 554.29 |
| 1985-09-04 | 290 | 295 | 290 | 291 | 21,000 | 554.29 |
| 1985-09-03 | 295 | 295 | 290 | 290 | 19,000 | 552.38 |
| 1985-09-02 | 293 | 303 | 293 | 295 | 12,000 | 561.91 |
| 1985-08-31 | 300 | 310 | 300 | 305 | 22,000 | 580.95 |
| 1985-08-30 | 290 | 299 | 290 | 290 | 51,000 | 552.38 |
| 1985-08-29 | 290 | 290 | 290 | 290 | 5,000 | 552.38 |
| 1985-08-28 | 287 | 290 | 280 | 290 | 48,000 | 552.38 |
| 1985-08-27 | 290 | 290 | 287 | 287 | 17,000 | 546.67 |
| 1985-08-26 | 287 | 290 | 286 | 290 | 12,000 | 552.38 |
| 1985-08-24 | 286 | 286 | 286 | 286 | 5,000 | 544.76 |
| 1985-08-23 | 290 | 290 | 286 | 286 | 14,000 | 544.76 |
| 1985-08-22 | 291 | 291 | 286 | 290 | 23,000 | 552.38 |
| 1985-08-21 | 294 | 300 | 291 | 291 | 7,000 | 554.29 |
| 1985-08-20 | 290 | 291 | 290 | 290 | 14,000 | 552.38 |
| 1985-08-19 | 300 | 310 | 300 | 300 | 28,000 | 571.43 |
| 1985-08-17 | 286 | 286 | 286 | 286 | 4,000 | 544.76 |
| 1985-08-16 | 290 | 290 | 285 | 285 | 8,000 | 542.86 |
| 1985-08-15 | 290 | 300 | 290 | 290 | 15,000 | 552.38 |
| 1985-08-14 | 299 | 299 | 293 | 293 | 5,000 | 558.10 |
| 1985-08-13 | 293 | 300 | 292 | 300 | 19,000 | 571.43 |
| 1985-08-12 | 305 | 305 | 292 | 300 | 51,000 | 571.43 |
| 1985-08-09 | 300 | 320 | 300 | 311 | 174,000 | 592.38 |
| 1985-08-08 | 285 | 309 | 285 | 304 | 144,000 | 579.05 |
| 1985-08-07 | 288 | 288 | 285 | 286 | 46,000 | 544.76 |
| 1985-08-06 | 296 | 299 | 290 | 290 | 38,000 | 552.38 |
| 1985-08-05 | 296 | 299 | 280 | 296 | 36,000 | 563.81 |
| 1985-08-03 | 300 | 300 | 290 | 300 | 37,000 | 571.43 |
| 1985-08-02 | 290 | 300 | 280 | 300 | 49,000 | 571.43 |
| 1985-08-01 | 318 | 318 | 290 | 290 | 55,000 | 552.38 |
| 1985-07-31 | 305 | 335 | 292 | 320 | 551,000 | 609.52 |
| 1985-07-30 | 290 | 305 | 284 | 305 | 309,000 | 580.95 |
| 1985-07-29 | 242 | 322 | 242 | 320 | 784,000 | 609.52 |
| 1985-07-27 | 245 | 253 | 245 | 253 | 9,000 | 481.91 |
| 1985-07-26 | 242 | 242 | 242 | 242 | 11,000 | 460.95 |
| 1985-07-25 | 242 | 242 | 242 | 242 | 6,000 | 460.95 |
| 1985-07-24 | 241 | 242 | 241 | 242 | 8,000 | 460.95 |
| 1985-07-23 | 242 | 242 | 241 | 241 | 5,000 | 459.05 |
| 1985-07-22 | 254 | 254 | 241 | 241 | 8,000 | 459.05 |
| 1985-07-20 | 243 | 245 | 243 | 245 | 3,000 | 466.67 |
| 1985-07-19 | 245 | 247 | 241 | 241 | 22,000 | 459.05 |
| 1985-07-18 | 245 | 245 | 241 | 245 | 22,000 | 466.67 |
| 1985-07-17 | 242 | 242 | 241 | 241 | 11,000 | 459.05 |
| 1985-07-16 | 240 | 245 | 240 | 241 | 19,000 | 459.05 |
| 1985-07-15 | 241 | 241 | 241 | 241 | 11,000 | 459.05 |
| 1985-07-11 | 240 | 240 | 239 | 239 | 13,000 | 455.24 |
| 1985-07-10 | 241 | 242 | 241 | 241 | 3,000 | 459.05 |
| 1985-07-09 | 245 | 245 | 245 | 245 | 3,000 | 466.67 |
| 1985-07-08 | 245 | 245 | 242 | 242 | 6,000 | 460.95 |
| 1985-07-05 | 248 | 248 | 247 | 247 | 3,000 | 470.48 |
| 1985-07-03 | 241 | 241 | 240 | 240 | 5,000 | 457.14 |
| 1985-07-02 | 242 | 242 | 241 | 241 | 5,000 | 459.05 |
| 1985-07-01 | 242 | 242 | 242 | 242 | 1,000 | 460.95 |
| 1985-06-29 | 247 | 247 | 247 | 247 | 1,000 | 470.48 |
| 1985-06-28 | 248 | 248 | 245 | 245 | 3,000 | 466.67 |
| 1985-06-27 | 248 | 250 | 245 | 250 | 5,000 | 476.19 |
| 1985-06-25 | 250 | 250 | 241 | 241 | 10,000 | 459.05 |
| 1985-06-24 | 250 | 250 | 250 | 250 | 1,000 | 476.19 |
| 1985-06-22 | 245 | 245 | 245 | 245 | 1,000 | 466.67 |
| 1985-06-21 | 252 | 252 | 242 | 242 | 10,000 | 460.95 |
| 1985-06-20 | 251 | 259 | 251 | 251 | 27,000 | 478.10 |
| 1985-06-19 | 240 | 250 | 240 | 250 | 19,000 | 476.19 |
| 1985-06-18 | 233 | 240 | 233 | 240 | 9,000 | 457.14 |
| 1985-06-17 | 237 | 240 | 237 | 237 | 20,000 | 451.43 |
| 1985-06-14 | 245 | 245 | 238 | 239 | 21,000 | 455.24 |
| 1985-06-13 | 238 | 240 | 238 | 240 | 4,000 | 457.14 |
| 1985-06-12 | 237 | 237 | 237 | 237 | 1,000 | 451.43 |
| 1985-06-11 | 239 | 239 | 236 | 236 | 12,000 | 449.52 |
| 1985-06-10 | 240 | 240 | 238 | 239 | 19,000 | 455.24 |
| 1985-06-07 | 240 | 240 | 240 | 240 | 4,000 | 457.14 |
| 1985-06-06 | 239 | 239 | 238 | 238 | 7,000 | 453.33 |
| 1985-06-05 | 240 | 240 | 239 | 240 | 11,000 | 457.14 |
| 1985-06-04 | 239 | 240 | 238 | 240 | 8,000 | 457.14 |
| 1985-06-03 | 239 | 239 | 239 | 239 | 2,000 | 455.24 |
| 1985-06-01 | 238 | 239 | 238 | 238 | 11,000 | 453.33 |
| 1985-05-31 | 240 | 240 | 238 | 238 | 14,000 | 453.33 |
| 1985-05-30 | 240 | 243 | 240 | 243 | 2,000 | 462.86 |
| 1985-05-29 | 240 | 240 | 233 | 233 | 4,000 | 443.81 |
| 1985-05-28 | 240 | 240 | 240 | 240 | 12,000 | 457.14 |
| 1985-05-27 | 250 | 250 | 238 | 245 | 8,000 | 466.67 |
| 1985-05-25 | 240 | 240 | 238 | 238 | 7,000 | 453.33 |
| 1985-05-24 | 240 | 243 | 238 | 240 | 23,000 | 457.14 |
| 1985-05-23 | 240 | 240 | 238 | 238 | 21,000 | 453.33 |
| 1985-05-22 | 240 | 240 | 240 | 240 | 5,000 | 457.14 |
| 1985-05-21 | 240 | 241 | 239 | 239 | 19,000 | 455.24 |
| 1985-05-20 | 244 | 248 | 240 | 240 | 30,000 | 457.14 |
| 1985-05-18 | 255 | 255 | 248 | 248 | 20,000 | 472.38 |
| 1985-05-17 | 259 | 270 | 253 | 253 | 282,000 | 481.91 |
| 1985-05-16 | 245 | 265 | 245 | 259 | 189,000 | 493.33 |
| 1985-05-15 | 242 | 242 | 238 | 238 | 37,000 | 453.33 |
| 1985-05-14 | 245 | 250 | 238 | 238 | 29,000 | 453.33 |
| 1985-05-13 | 258 | 269 | 240 | 245 | 113,000 | 466.67 |
| 1985-05-10 | 260 | 265 | 249 | 260 | 178,000 | 495.24 |
| 1985-05-09 | 245 | 272 | 238 | 270 | 583,000 | 514.29 |
| 1985-05-08 | 225 | 268 | 225 | 256 | 369,000 | 487.62 |
| 1985-05-07 | 213 | 220 | 205 | 220 | 38,000 | 419.05 |
| 1985-05-04 | 210 | 211 | 210 | 210 | 5,000 | 400 |
| 1985-05-02 | 211 | 211 | 211 | 211 | 6,000 | 401.91 |
| 1985-05-01 | 215 | 215 | 203 | 203 | 6,000 | 386.67 |
| 1985-04-25 | 213 | 213 | 211 | 211 | 3,000 | 401.91 |
| 1985-04-24 | 204 | 212 | 204 | 211 | 6,000 | 401.91 |
| 1985-04-23 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1985-04-22 | 206 | 210 | 205 | 210 | 3,000 | 400 |
| 1985-04-20 | 206 | 206 | 206 | 206 | 4,000 | 392.38 |
| 1985-04-19 | 206 | 209 | 206 | 209 | 6,000 | 398.10 |
| 1985-04-18 | 211 | 211 | 210 | 210 | 23,000 | 400 |
| 1985-04-17 | 210 | 211 | 210 | 211 | 11,000 | 401.91 |
| 1985-04-16 | 210 | 210 | 210 | 210 | 4,000 | 400 |
| 1985-04-15 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1985-04-12 | 210 | 210 | 210 | 210 | 1,000 | 400 |
| 1985-04-11 | 218 | 218 | 210 | 210 | 6,000 | 400 |
| 1985-04-10 | 220 | 220 | 218 | 218 | 10,000 | 415.24 |
| 1985-04-09 | 218 | 218 | 218 | 218 | 15,000 | 415.24 |
| 1985-04-08 | 218 | 218 | 218 | 218 | 16,000 | 415.24 |
| 1985-04-06 | 218 | 218 | 218 | 218 | 9,000 | 415.24 |
| 1985-04-05 | 215 | 220 | 215 | 220 | 9,000 | 419.05 |
| 1985-04-04 | 215 | 215 | 215 | 215 | 5,000 | 409.52 |
| 1985-04-03 | 216 | 216 | 215 | 215 | 5,000 | 409.52 |
| 1985-04-01 | 220 | 220 | 219 | 220 | 4,000 | 419.05 |
| 1985-03-30 | 212 | 220 | 210 | 220 | 6,000 | 419.05 |
| 1985-03-29 | 210 | 210 | 210 | 210 | 2,000 | 400 |
| 1985-03-28 | 215 | 215 | 210 | 210 | 31,000 | 400 |
| 1985-03-27 | 227 | 227 | 215 | 215 | 7,000 | 409.52 |
| 1985-03-26 | 210 | 228 | 210 | 228 | 14,000 | 434.29 |
| 1985-03-25 | 218 | 218 | 208 | 208 | 18,000 | 396.19 |
| 1985-03-23 | 210 | 210 | 206 | 206 | 4,000 | 392.38 |
| 1985-03-22 | 207 | 207 | 203 | 206 | 12,000 | 392.38 |
| 1985-03-20 | 205 | 205 | 205 | 205 | 1,000 | 390.48 |
| 1985-03-18 | 211 | 211 | 195 | 195 | 42,000 | 371.43 |
| 1985-03-16 | 212 | 212 | 210 | 210 | 5,000 | 400 |
| 1985-03-15 | 210 | 210 | 210 | 210 | 14,000 | 400 |
| 1985-03-14 | 210 | 210 | 208 | 208 | 8,000 | 396.19 |
| 1985-03-13 | 210 | 210 | 210 | 210 | 9,000 | 400 |
| 1985-03-12 | 216 | 216 | 216 | 216 | 3,000 | 411.43 |
| 1985-03-11 | 229 | 230 | 226 | 229 | 19,000 | 436.19 |
| 1985-03-08 | 208 | 216 | 208 | 216 | 21,000 | 411.43 |
| 1985-03-07 | 209 | 209 | 208 | 208 | 8,000 | 396.19 |
| 1985-03-06 | 212 | 212 | 206 | 209 | 24,000 | 398.10 |
| 1985-03-05 | 212 | 212 | 210 | 210 | 10,000 | 400 |
| 1985-03-04 | 215 | 215 | 214 | 214 | 2,000 | 407.62 |
| 1985-03-02 | 216 | 216 | 216 | 216 | 3,000 | 411.43 |
| 1985-03-01 | 213 | 216 | 213 | 216 | 21,000 | 411.43 |
| 1985-02-28 | 212 | 213 | 211 | 213 | 7,000 | 405.71 |
| 1985-02-27 | 218 | 218 | 211 | 212 | 14,000 | 403.81 |
| 1985-02-26 | 213 | 220 | 213 | 215 | 17,000 | 409.52 |
| 1985-02-25 | 223 | 223 | 211 | 211 | 22,000 | 401.91 |
| 1985-02-23 | 206 | 206 | 206 | 206 | 12,000 | 392.38 |
| 1985-02-22 | 240 | 240 | 218 | 230 | 103,000 | 438.10 |
| 1985-02-21 | 240 | 247 | 236 | 236 | 255,000 | 449.52 |
| 1985-02-20 | 230 | 242 | 224 | 240 | 283,000 | 457.14 |
| 1985-02-19 | 205 | 230 | 205 | 230 | 70,000 | 438.10 |
| 1985-02-18 | 205 | 205 | 203 | 205 | 19,000 | 390.48 |
| 1985-02-16 | 195 | 199 | 195 | 199 | 4,000 | 379.05 |
| 1985-02-15 | 196 | 200 | 191 | 200 | 6,000 | 380.95 |
| 1985-02-08 | 200 | 200 | 200 | 200 | 2,000 | 380.95 |
| 1985-02-07 | 200 | 200 | 200 | 200 | 1,000 | 380.95 |
| 1985-02-06 | 200 | 200 | 191 | 200 | 7,000 | 380.95 |
| 1985-02-05 | 202 | 205 | 200 | 205 | 10,000 | 390.48 |
| 1985-02-04 | 207 | 207 | 207 | 207 | 5,000 | 394.29 |
| 1985-02-01 | 209 | 209 | 203 | 203 | 9,000 | 386.67 |
| 1985-01-31 | 208 | 210 | 205 | 210 | 9,000 | 400 |
| 1985-01-30 | 207 | 207 | 206 | 206 | 4,000 | 392.38 |
| 1985-01-29 | 195 | 210 | 195 | 210 | 5,000 | 400 |
| 1985-01-28 | 210 | 210 | 209 | 210 | 4,000 | 400 |
| 1985-01-26 | 207 | 210 | 207 | 210 | 11,000 | 400 |
| 1985-01-25 | 201 | 207 | 195 | 207 | 13,000 | 394.29 |
| 1985-01-24 | 201 | 210 | 201 | 210 | 4,000 | 400 |
| 1985-01-23 | 210 | 210 | 205 | 206 | 8,000 | 392.38 |
| 1985-01-22 | 210 | 215 | 200 | 210 | 23,000 | 400 |
| 1985-01-21 | 220 | 220 | 218 | 218 | 14,000 | 415.24 |
| 1985-01-19 | 221 | 225 | 220 | 220 | 11,000 | 419.05 |
| 1985-01-18 | 203 | 232 | 200 | 230 | 83,000 | 438.10 |
| 1985-01-17 | 196 | 200 | 196 | 200 | 13,000 | 380.95 |
| 1985-01-16 | 199 | 199 | 196 | 196 | 3,000 | 373.33 |
| 1985-01-14 | 193 | 196 | 193 | 196 | 7,000 | 373.33 |
| 1985-01-11 | 194 | 194 | 194 | 194 | 1,000 | 369.52 |
| 1985-01-07 | 195 | 196 | 195 | 196 | 2,000 | 373.33 |
| 1985-01-05 | 210 | 210 | 203 | 203 | 6,000 | 386.67 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
