5237 (株)ノザワ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 459 | 459 | 459 | 459 | 1,000 | 874.29 |
| 1987-12-25 | 460 | 460 | 460 | 460 | 5,000 | 876.19 |
| 1987-12-23 | 444 | 452 | 435 | 452 | 3,000 | 860.95 |
| 1987-12-22 | 470 | 470 | 432 | 432 | 10,000 | 822.86 |
| 1987-12-21 | 460 | 468 | 453 | 468 | 16,000 | 891.43 |
| 1987-12-18 | 465 | 465 | 450 | 450 | 13,000 | 857.14 |
| 1987-12-17 | 453 | 455 | 450 | 450 | 8,000 | 857.14 |
| 1987-12-16 | 449 | 450 | 449 | 450 | 3,000 | 857.14 |
| 1987-12-15 | 450 | 450 | 450 | 450 | 3,000 | 857.14 |
| 1987-12-14 | 450 | 450 | 450 | 450 | 3,000 | 857.14 |
| 1987-12-11 | 420 | 426 | 420 | 426 | 61,000 | 811.43 |
| 1987-12-10 | 430 | 430 | 420 | 420 | 3,000 | 800 |
| 1987-12-09 | 435 | 435 | 431 | 431 | 9,000 | 820.95 |
| 1987-12-08 | 428 | 435 | 428 | 435 | 3,000 | 828.57 |
| 1987-12-07 | 435 | 435 | 431 | 431 | 6,000 | 820.95 |
| 1987-12-05 | 435 | 435 | 435 | 435 | 4,000 | 828.57 |
| 1987-12-04 | 435 | 435 | 435 | 435 | 1,000 | 828.57 |
| 1987-11-30 | 435 | 435 | 435 | 435 | 1,000 | 828.57 |
| 1987-11-27 | 438 | 438 | 438 | 438 | 1,000 | 834.29 |
| 1987-11-24 | 438 | 438 | 438 | 438 | 3,000 | 834.29 |
| 1987-11-20 | 430 | 430 | 430 | 430 | 3,000 | 819.05 |
| 1987-11-17 | 445 | 445 | 445 | 445 | 5,000 | 847.62 |
| 1987-11-16 | 435 | 435 | 435 | 435 | 16,000 | 828.57 |
| 1987-11-13 | 430 | 435 | 430 | 435 | 6,000 | 828.57 |
| 1987-11-11 | 420 | 420 | 410 | 410 | 2,000 | 780.95 |
| 1987-11-10 | 430 | 430 | 430 | 430 | 8,000 | 819.05 |
| 1987-11-09 | 453 | 453 | 431 | 431 | 3,000 | 820.95 |
| 1987-11-07 | 441 | 451 | 441 | 451 | 10,000 | 859.05 |
| 1987-11-06 | 437 | 450 | 437 | 450 | 17,000 | 857.14 |
| 1987-11-05 | 445 | 445 | 437 | 437 | 6,000 | 832.38 |
| 1987-11-04 | 450 | 450 | 440 | 445 | 9,000 | 847.62 |
| 1987-11-02 | 450 | 450 | 450 | 450 | 9,000 | 857.14 |
| 1987-10-31 | 440 | 440 | 440 | 440 | 5,000 | 838.10 |
| 1987-10-30 | 440 | 440 | 440 | 440 | 4,000 | 838.10 |
| 1987-10-29 | 450 | 450 | 450 | 450 | 2,000 | 857.14 |
| 1987-10-28 | 455 | 455 | 450 | 450 | 7,000 | 857.14 |
| 1987-10-27 | 440 | 440 | 440 | 440 | 5,000 | 838.10 |
| 1987-10-26 | 470 | 470 | 470 | 470 | 1,000 | 895.24 |
| 1987-10-24 | 475 | 475 | 473 | 473 | 8,000 | 900.95 |
| 1987-10-23 | 489 | 489 | 485 | 485 | 4,000 | 923.81 |
| 1987-10-22 | 490 | 490 | 488 | 490 | 10,000 | 933.33 |
| 1987-10-21 | 463 | 463 | 460 | 460 | 3,000 | 876.19 |
| 1987-10-19 | 500 | 501 | 500 | 500 | 13,000 | 952.38 |
| 1987-10-16 | 520 | 520 | 495 | 495 | 16,000 | 942.86 |
| 1987-10-15 | 519 | 519 | 515 | 515 | 2,000 | 980.95 |
| 1987-10-14 | 515 | 518 | 510 | 510 | 11,000 | 971.43 |
| 1987-10-13 | 519 | 519 | 519 | 519 | 3,000 | 988.57 |
| 1987-10-12 | 520 | 520 | 519 | 519 | 6,000 | 988.57 |
| 1987-10-09 | 520 | 520 | 510 | 520 | 23,000 | 990.48 |
| 1987-10-08 | 516 | 520 | 500 | 500 | 31,000 | 952.38 |
| 1987-10-07 | 510 | 520 | 510 | 520 | 13,000 | 990.48 |
| 1987-10-06 | 510 | 515 | 505 | 515 | 7,000 | 980.95 |
| 1987-10-05 | 531 | 531 | 520 | 520 | 8,000 | 990.48 |
| 1987-10-03 | 515 | 525 | 505 | 525 | 10,000 | 1,000 |
| 1987-10-02 | 505 | 515 | 505 | 515 | 6,000 | 980.95 |
| 1987-10-01 | 510 | 510 | 500 | 500 | 9,000 | 952.38 |
| 1987-09-30 | 520 | 520 | 510 | 510 | 6,000 | 971.43 |
| 1987-09-29 | 530 | 530 | 530 | 530 | 7,000 | 1,009.52 |
| 1987-09-28 | 519 | 530 | 519 | 530 | 3,000 | 1,009.52 |
| 1987-09-26 | 519 | 519 | 519 | 519 | 1,000 | 988.57 |
| 1987-09-25 | 520 | 520 | 510 | 515 | 7,000 | 980.95 |
| 1987-09-24 | 520 | 530 | 520 | 520 | 16,000 | 990.48 |
| 1987-09-22 | 520 | 525 | 520 | 525 | 12,000 | 1,000 |
| 1987-09-21 | 530 | 540 | 530 | 530 | 15,000 | 1,009.52 |
| 1987-09-18 | 520 | 530 | 520 | 530 | 14,000 | 1,009.52 |
| 1987-09-17 | 520 | 520 | 520 | 520 | 11,000 | 990.48 |
| 1987-09-16 | 515 | 520 | 515 | 520 | 27,000 | 990.48 |
| 1987-09-10 | 515 | 525 | 515 | 525 | 5,000 | 1,000 |
| 1987-09-09 | 540 | 540 | 530 | 530 | 9,000 | 1,009.52 |
| 1987-09-07 | 540 | 545 | 540 | 540 | 20,000 | 1,028.57 |
| 1987-09-05 | 540 | 550 | 540 | 543 | 19,000 | 1,034.29 |
| 1987-09-04 | 530 | 530 | 530 | 530 | 12,000 | 1,009.52 |
| 1987-09-03 | 540 | 540 | 530 | 530 | 10,000 | 1,009.52 |
| 1987-09-02 | 555 | 555 | 530 | 530 | 24,000 | 1,009.52 |
| 1987-09-01 | 501 | 535 | 501 | 525 | 52,000 | 1,000 |
| 1987-08-31 | 495 | 510 | 495 | 500 | 56,000 | 952.38 |
| 1987-08-29 | 494 | 495 | 492 | 495 | 10,000 | 942.86 |
| 1987-08-28 | 492 | 492 | 492 | 492 | 1,000 | 937.14 |
| 1987-08-27 | 500 | 500 | 491 | 491 | 30,000 | 935.24 |
| 1987-08-26 | 500 | 500 | 495 | 500 | 11,000 | 952.38 |
| 1987-08-25 | 500 | 500 | 500 | 500 | 4,000 | 952.38 |
| 1987-08-24 | 505 | 510 | 500 | 500 | 7,000 | 952.38 |
| 1987-08-22 | 495 | 495 | 495 | 495 | 1,000 | 942.86 |
| 1987-08-21 | 500 | 500 | 500 | 500 | 4,000 | 952.38 |
| 1987-08-20 | 500 | 515 | 495 | 500 | 17,000 | 952.38 |
| 1987-08-19 | 504 | 504 | 490 | 490 | 35,000 | 933.33 |
| 1987-08-18 | 510 | 510 | 500 | 500 | 8,000 | 952.38 |
| 1987-08-17 | 525 | 525 | 520 | 520 | 10,000 | 990.48 |
| 1987-08-14 | 520 | 520 | 520 | 520 | 13,000 | 990.48 |
| 1987-08-13 | 535 | 535 | 520 | 520 | 18,000 | 990.48 |
| 1987-08-12 | 551 | 551 | 535 | 535 | 44,000 | 1,019.05 |
| 1987-08-11 | 560 | 560 | 535 | 550 | 95,000 | 1,047.62 |
| 1987-08-10 | 520 | 570 | 520 | 570 | 156,000 | 1,085.71 |
| 1987-08-07 | 495 | 530 | 491 | 524 | 106,000 | 998.10 |
| 1987-08-06 | 490 | 493 | 485 | 485 | 14,000 | 923.81 |
| 1987-08-05 | 485 | 485 | 485 | 485 | 4,000 | 923.81 |
| 1987-08-04 | 490 | 490 | 480 | 480 | 27,000 | 914.29 |
| 1987-08-03 | 490 | 495 | 490 | 491 | 33,000 | 935.24 |
| 1987-08-01 | 500 | 500 | 490 | 490 | 38,000 | 933.33 |
| 1987-07-31 | 470 | 500 | 470 | 500 | 31,000 | 952.38 |
| 1987-07-30 | 480 | 480 | 470 | 470 | 13,000 | 895.24 |
| 1987-07-29 | 459 | 480 | 459 | 480 | 32,000 | 914.29 |
| 1987-07-28 | 465 | 465 | 460 | 460 | 4,000 | 876.19 |
| 1987-07-27 | 460 | 465 | 452 | 465 | 20,000 | 885.71 |
| 1987-07-25 | 440 | 458 | 440 | 458 | 5,000 | 872.38 |
| 1987-07-24 | 440 | 440 | 435 | 440 | 9,000 | 838.10 |
| 1987-07-23 | 435 | 440 | 430 | 434 | 8,000 | 826.67 |
| 1987-07-22 | 442 | 442 | 430 | 430 | 15,000 | 819.05 |
| 1987-07-21 | 430 | 435 | 430 | 435 | 10,000 | 828.57 |
| 1987-07-20 | 460 | 460 | 440 | 440 | 12,000 | 838.10 |
| 1987-07-17 | 450 | 460 | 450 | 460 | 31,000 | 876.19 |
| 1987-07-16 | 450 | 459 | 450 | 458 | 6,000 | 872.38 |
| 1987-07-15 | 459 | 459 | 450 | 450 | 2,000 | 857.14 |
| 1987-07-14 | 450 | 460 | 447 | 460 | 23,000 | 876.19 |
| 1987-07-13 | 440 | 440 | 440 | 440 | 47,000 | 838.10 |
| 1987-07-10 | 447 | 450 | 447 | 450 | 20,000 | 857.14 |
| 1987-07-09 | 430 | 450 | 430 | 450 | 6,000 | 857.14 |
| 1987-07-08 | 430 | 430 | 430 | 430 | 10,000 | 819.05 |
| 1987-07-07 | 445 | 450 | 444 | 444 | 11,000 | 845.71 |
| 1987-07-06 | 452 | 452 | 445 | 445 | 3,000 | 847.62 |
| 1987-07-04 | 455 | 455 | 455 | 455 | 4,000 | 866.67 |
| 1987-07-03 | 455 | 455 | 455 | 455 | 2,000 | 866.67 |
| 1987-07-02 | 440 | 440 | 437 | 440 | 10,000 | 838.10 |
| 1987-07-01 | 448 | 450 | 448 | 450 | 15,000 | 857.14 |
| 1987-06-30 | 447 | 465 | 447 | 460 | 10,000 | 876.19 |
| 1987-06-29 | 456 | 465 | 455 | 455 | 6,000 | 866.67 |
| 1987-06-27 | 451 | 451 | 451 | 451 | 10,000 | 859.05 |
| 1987-06-26 | 455 | 468 | 455 | 468 | 21,000 | 891.43 |
| 1987-06-25 | 463 | 463 | 460 | 460 | 15,000 | 876.19 |
| 1987-06-24 | 463 | 465 | 463 | 463 | 6,000 | 881.91 |
| 1987-06-23 | 467 | 470 | 451 | 463 | 22,000 | 881.91 |
| 1987-06-22 | 460 | 470 | 460 | 470 | 19,000 | 895.24 |
| 1987-06-19 | 451 | 460 | 451 | 457 | 12,000 | 870.48 |
| 1987-06-18 | 488 | 488 | 470 | 470 | 34,000 | 895.24 |
| 1987-06-17 | 457 | 490 | 457 | 488 | 72,000 | 929.52 |
| 1987-06-16 | 441 | 450 | 441 | 450 | 52,000 | 857.14 |
| 1987-06-15 | 420 | 440 | 420 | 440 | 12,000 | 838.10 |
| 1987-06-12 | 440 | 440 | 430 | 430 | 7,000 | 819.05 |
| 1987-06-11 | 439 | 440 | 430 | 437 | 15,000 | 832.38 |
| 1987-06-10 | 430 | 440 | 429 | 440 | 13,000 | 838.10 |
| 1987-06-09 | 430 | 430 | 420 | 430 | 11,000 | 819.05 |
| 1987-06-08 | 432 | 432 | 430 | 430 | 30,000 | 819.05 |
| 1987-06-06 | 415 | 430 | 415 | 430 | 10,000 | 819.05 |
| 1987-06-05 | 410 | 411 | 410 | 411 | 6,000 | 782.86 |
| 1987-06-04 | 420 | 426 | 420 | 420 | 17,000 | 800 |
| 1987-06-03 | 413 | 415 | 413 | 414 | 7,000 | 788.57 |
| 1987-06-02 | 415 | 415 | 410 | 410 | 6,000 | 780.95 |
| 1987-06-01 | 423 | 423 | 415 | 415 | 9,000 | 790.48 |
| 1987-05-30 | 424 | 424 | 420 | 420 | 7,000 | 800 |
| 1987-05-29 | 424 | 424 | 420 | 420 | 12,000 | 800 |
| 1987-05-28 | 415 | 430 | 415 | 417 | 8,000 | 794.29 |
| 1987-05-27 | 405 | 407 | 405 | 407 | 2,000 | 775.24 |
| 1987-05-26 | 415 | 415 | 405 | 405 | 10,000 | 771.43 |
| 1987-05-25 | 409 | 420 | 409 | 415 | 4,000 | 790.48 |
| 1987-05-23 | 408 | 408 | 408 | 408 | 6,000 | 777.14 |
| 1987-05-22 | 423 | 423 | 407 | 407 | 10,000 | 775.24 |
| 1987-05-21 | 430 | 430 | 419 | 420 | 27,000 | 800 |
| 1987-05-20 | 425 | 431 | 414 | 430 | 22,000 | 819.05 |
| 1987-05-19 | 445 | 450 | 423 | 430 | 59,000 | 819.05 |
| 1987-05-18 | 420 | 440 | 420 | 440 | 30,000 | 838.10 |
| 1987-05-15 | 413 | 430 | 413 | 420 | 27,000 | 800 |
| 1987-05-14 | 405 | 409 | 400 | 409 | 51,000 | 779.05 |
| 1987-05-13 | 400 | 400 | 391 | 400 | 41,000 | 761.91 |
| 1987-05-12 | 440 | 440 | 420 | 429 | 78,000 | 817.14 |
| 1987-05-11 | 450 | 450 | 420 | 420 | 96,000 | 800 |
| 1987-05-08 | 365 | 398 | 358 | 398 | 78,000 | 758.10 |
| 1987-05-07 | 360 | 360 | 360 | 360 | 7,000 | 685.71 |
| 1987-05-06 | 360 | 365 | 360 | 360 | 6,000 | 685.71 |
| 1987-05-02 | 336 | 340 | 336 | 337 | 5,000 | 641.91 |
| 1987-05-01 | 340 | 343 | 340 | 343 | 3,000 | 653.33 |
| 1987-04-30 | 341 | 341 | 341 | 341 | 1,000 | 649.52 |
| 1987-04-28 | 340 | 340 | 340 | 340 | 9,000 | 647.62 |
| 1987-04-27 | 354 | 354 | 354 | 354 | 2,000 | 674.29 |
| 1987-04-24 | 340 | 344 | 340 | 344 | 2,000 | 655.24 |
| 1987-04-23 | 336 | 336 | 336 | 336 | 3,000 | 640 |
| 1987-04-22 | 360 | 360 | 360 | 360 | 3,000 | 685.71 |
| 1987-04-21 | 360 | 360 | 360 | 360 | 3,000 | 685.71 |
| 1987-04-20 | 334 | 334 | 334 | 334 | 2,000 | 636.19 |
| 1987-04-17 | 350 | 359 | 350 | 359 | 3,000 | 683.81 |
| 1987-04-16 | 359 | 359 | 359 | 359 | 3,000 | 683.81 |
| 1987-04-15 | 360 | 360 | 344 | 360 | 3,000 | 685.71 |
| 1987-04-14 | 360 | 360 | 360 | 360 | 8,000 | 685.71 |
| 1987-04-13 | 365 | 365 | 365 | 365 | 6,000 | 695.24 |
| 1987-04-10 | 370 | 370 | 370 | 370 | 10,000 | 704.76 |
| 1987-04-09 | 383 | 383 | 370 | 370 | 16,000 | 704.76 |
| 1987-04-08 | 368 | 370 | 368 | 370 | 9,000 | 704.76 |
| 1987-04-07 | 365 | 366 | 365 | 366 | 6,000 | 697.14 |
| 1987-04-06 | 364 | 369 | 364 | 369 | 4,000 | 702.86 |
| 1987-04-04 | 360 | 375 | 360 | 364 | 17,000 | 693.33 |
| 1987-04-03 | 350 | 360 | 350 | 360 | 26,000 | 685.71 |
| 1987-04-02 | 350 | 350 | 350 | 350 | 4,000 | 666.67 |
| 1987-04-01 | 345 | 345 | 345 | 345 | 6,000 | 657.14 |
| 1987-03-31 | 348 | 348 | 345 | 345 | 32,000 | 657.14 |
| 1987-03-30 | 350 | 352 | 347 | 347 | 6,000 | 660.95 |
| 1987-03-28 | 350 | 359 | 350 | 359 | 4,000 | 683.81 |
| 1987-03-27 | 345 | 350 | 342 | 350 | 37,000 | 666.67 |
| 1987-03-26 | 342 | 344 | 342 | 343 | 8,000 | 653.33 |
| 1987-03-25 | 340 | 340 | 335 | 339 | 11,000 | 645.71 |
| 1987-03-23 | 335 | 335 | 330 | 331 | 4,000 | 630.48 |
| 1987-03-20 | 350 | 354 | 335 | 335 | 17,000 | 638.10 |
| 1987-03-19 | 350 | 354 | 347 | 350 | 24,000 | 666.67 |
| 1987-03-18 | 333 | 367 | 333 | 359 | 38,000 | 683.81 |
| 1987-03-17 | 316 | 320 | 316 | 320 | 28,000 | 609.52 |
| 1987-03-16 | 320 | 320 | 315 | 315 | 6,000 | 600 |
| 1987-03-13 | 305 | 319 | 305 | 319 | 8,000 | 607.62 |
| 1987-03-12 | 305 | 305 | 305 | 305 | 5,000 | 580.95 |
| 1987-03-11 | 305 | 310 | 305 | 307 | 7,000 | 584.76 |
| 1987-03-10 | 310 | 310 | 305 | 305 | 10,000 | 580.95 |
| 1987-03-09 | 310 | 310 | 310 | 310 | 2,000 | 590.48 |
| 1987-03-07 | 313 | 313 | 305 | 305 | 2,000 | 580.95 |
| 1987-03-06 | 305 | 305 | 305 | 305 | 1,000 | 580.95 |
| 1987-03-05 | 320 | 320 | 305 | 305 | 3,000 | 580.95 |
| 1987-03-04 | 305 | 305 | 305 | 305 | 4,000 | 580.95 |
| 1987-03-03 | 320 | 320 | 308 | 308 | 9,000 | 586.67 |
| 1987-03-02 | 320 | 320 | 316 | 320 | 19,000 | 609.52 |
| 1987-02-28 | 310 | 310 | 310 | 310 | 6,000 | 590.48 |
| 1987-02-27 | 310 | 310 | 295 | 295 | 2,000 | 561.91 |
| 1987-02-26 | 310 | 315 | 310 | 315 | 3,000 | 600 |
| 1987-02-25 | 313 | 316 | 312 | 312 | 16,000 | 594.29 |
| 1987-02-24 | 330 | 330 | 319 | 319 | 37,000 | 607.62 |
| 1987-02-20 | 326 | 328 | 325 | 328 | 7,000 | 624.76 |
| 1987-02-19 | 320 | 320 | 320 | 320 | 6,000 | 609.52 |
| 1987-02-18 | 313 | 315 | 313 | 315 | 2,000 | 600 |
| 1987-02-17 | 320 | 320 | 320 | 320 | 2,000 | 609.52 |
| 1987-02-16 | 321 | 323 | 317 | 323 | 4,000 | 615.24 |
| 1987-02-13 | 325 | 327 | 317 | 327 | 6,000 | 622.86 |
| 1987-02-12 | 315 | 325 | 315 | 325 | 15,000 | 619.05 |
| 1987-02-10 | 315 | 315 | 315 | 315 | 1,000 | 600 |
| 1987-02-09 | 315 | 315 | 315 | 315 | 1,000 | 600 |
| 1987-02-07 | 305 | 307 | 305 | 307 | 5,000 | 584.76 |
| 1987-02-06 | 315 | 315 | 315 | 315 | 1,000 | 600 |
| 1987-02-05 | 320 | 320 | 315 | 320 | 3,000 | 609.52 |
| 1987-02-04 | 323 | 325 | 320 | 320 | 6,000 | 609.52 |
| 1987-02-03 | 325 | 325 | 325 | 325 | 1,000 | 619.05 |
| 1987-02-02 | 325 | 325 | 325 | 325 | 1,000 | 619.05 |
| 1987-01-31 | 339 | 340 | 339 | 340 | 7,000 | 647.62 |
| 1987-01-30 | 350 | 350 | 350 | 350 | 8,000 | 666.67 |
| 1987-01-29 | 317 | 320 | 317 | 320 | 7,000 | 609.52 |
| 1987-01-28 | 310 | 310 | 305 | 310 | 14,000 | 590.48 |
| 1987-01-27 | 300 | 300 | 300 | 300 | 14,000 | 571.43 |
| 1987-01-26 | 305 | 305 | 297 | 297 | 6,000 | 565.71 |
| 1987-01-24 | 295 | 295 | 295 | 295 | 5,000 | 561.91 |
| 1987-01-23 | 303 | 305 | 295 | 295 | 8,000 | 561.91 |
| 1987-01-22 | 300 | 303 | 300 | 303 | 3,000 | 577.14 |
| 1987-01-21 | 295 | 295 | 295 | 295 | 7,000 | 561.91 |
| 1987-01-19 | 295 | 295 | 293 | 295 | 7,000 | 561.91 |
| 1987-01-16 | 303 | 303 | 303 | 303 | 2,000 | 577.14 |
| 1987-01-14 | 300 | 300 | 295 | 295 | 10,000 | 561.91 |
| 1987-01-13 | 300 | 300 | 300 | 300 | 6,000 | 571.43 |
| 1987-01-12 | 303 | 303 | 300 | 300 | 13,000 | 571.43 |
| 1987-01-09 | 302 | 302 | 300 | 300 | 5,000 | 571.43 |
| 1987-01-08 | 305 | 305 | 300 | 300 | 8,000 | 571.43 |
| 1987-01-07 | 295 | 295 | 295 | 295 | 5,000 | 561.91 |
| 1987-01-06 | 300 | 300 | 295 | 295 | 18,000 | 561.91 |
| 1987-01-05 | 305 | 305 | 305 | 305 | 3,000 | 580.95 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
