5237 (株)ノザワ の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-246556556556551,0001,247.62
1988-12-236506656506654,0001,266.67
1988-12-226506506506503,0001,238.10
1988-12-216506506506503,0001,238.10
1988-12-196506506506501,0001,238.10
1988-12-166606606606606,0001,257.14
1988-12-1566066065966011,0001,257.14
1988-12-146506606506607,0001,257.14
1988-12-136506506406506,0001,238.10
1988-12-126496506496507,0001,238.10
1988-12-096496496456457,0001,228.57
1988-12-086316316316311,0001,201.90
1988-12-076356356316316,0001,201.90
1988-12-066506506496492,0001,236.19
1988-12-056306306306301,0001,200
1988-12-036506506506502,0001,238.10
1988-12-026506506506501,0001,238.10
1988-12-0166066063163134,0001,201.90
1988-11-3066066065665614,0001,249.52
1988-11-29660673650660113,0001,257.14
1988-11-2865566565566022,0001,257.14
1988-11-2665066064566012,0001,257.14
1988-11-2563363363063013,0001,200
1988-11-2464064061063022,0001,200
1988-11-226256306256309,0001,200
1988-11-216106106106104,0001,161.90
1988-11-186056056056054,0001,152.38
1988-11-176006006006007,0001,142.86
1988-11-166006006006004,0001,142.86
1988-11-155606005606004,0001,142.86
1988-11-1457057056056010,0001,066.67
1988-11-115755755755752,0001,095.24
1988-11-096006006006002,0001,142.86
1988-11-025755755755754,0001,095.24
1988-11-016056055755759,0001,095.24
1988-10-285855855855853,0001,114.29
1988-10-275875875825829,0001,108.57
1988-10-265955955825822,0001,108.57
1988-10-256106105805805,0001,104.76
1988-10-216206206206203,0001,180.95
1988-10-206206206206201,0001,180.95
1988-10-195905905805808,0001,104.76
1988-10-186106106006006,0001,142.86
1988-10-176156156156155,0001,171.43
1988-10-146356356206358,0001,209.52
1988-10-136396406396402,0001,219.05
1988-10-126306406306402,0001,219.05
1988-10-116396406396402,0001,219.05
1988-10-076286406286393,0001,217.14
1988-10-066306306306303,0001,200
1988-10-056156206156204,0001,180.95
1988-10-046406406406404,0001,219.05
1988-10-036406406406402,0001,219.05
1988-10-016006006006003,0001,142.86
1988-09-306206206006005,0001,142.86
1988-09-296006006006004,0001,142.86
1988-09-286256256256254,0001,190.48
1988-09-276256256256256,0001,190.48
1988-09-266006006006002,0001,142.86
1988-09-246206206206203,0001,180.95
1988-09-226396456396394,0001,217.14
1988-09-216506506426429,0001,222.86
1988-09-206506506506503,0001,238.10
1988-09-196006006006001,0001,142.86
1988-09-165995995965966,0001,135.24
1988-09-146486486306303,0001,200
1988-09-136436436436433,0001,224.76
1988-09-126506506506505,0001,238.10
1988-09-096406406406401,0001,219.05
1988-09-086606606506509,0001,238.10
1988-09-066606606556553,0001,247.62
1988-09-056806806606605,0001,257.14
1988-09-016706706706701,0001,276.19
1988-08-316606606606601,0001,257.14
1988-08-306906906906903,0001,314.29
1988-08-2969070068070036,0001,333.33
1988-08-2669069068068011,0001,295.24
1988-08-256906906906902,0001,314.29
1988-08-246806806806803,0001,295.24
1988-08-236806806806801,0001,295.24
1988-08-226756806756802,0001,295.24
1988-08-196806806806808,0001,295.24
1988-08-186906906806809,0001,295.24
1988-08-176816816656706,0001,276.19
1988-08-166866866866862,0001,306.67
1988-08-116606606606601,0001,257.14
1988-08-106606606606602,0001,257.14
1988-08-096917006906903,0001,314.29
1988-08-086866906866902,0001,314.29
1988-08-066556696556693,0001,274.29
1988-08-056656656606605,0001,257.14
1988-08-046656656646653,0001,266.67
1988-08-036556656556655,0001,266.67
1988-08-026606606606601,0001,257.14
1988-08-016506506506506,0001,238.10
1988-07-306206556206553,0001,247.62
1988-07-296256266256255,0001,190.48
1988-07-286606606606601,0001,257.14
1988-07-266656656606608,0001,257.14
1988-07-256556706556708,0001,276.19
1988-07-236656656656651,0001,266.67
1988-07-226706706656655,0001,266.67
1988-07-216606706606708,0001,276.19
1988-07-206906906756757,0001,285.71
1988-07-197007007007002,0001,333.33
1988-07-187007207007007,0001,333.33
1988-07-157137136907004,0001,333.33
1988-07-1473073072072015,0001,371.43
1988-07-127407407207206,0001,371.43
1988-07-117407407407406,0001,409.52
1988-07-0872074072074021,0001,409.52
1988-07-0773073572072023,0001,371.43
1988-07-0673073073073020,0001,390.48
1988-07-0570072569972513,0001,380.95
1988-07-046907006907006,0001,333.33
1988-07-026806806806802,0001,295.24
1988-07-0169069068068020,0001,295.24
1988-06-307007006906907,0001,314.29
1988-06-296907026907007,0001,333.33
1988-06-2870070069069017,0001,314.29
1988-06-277107106957109,0001,352.38
1988-06-2572072072072019,0001,371.43
1988-06-247207257207207,0001,371.43
1988-06-237207307207306,0001,390.48
1988-06-2271372071372014,0001,371.43
1988-06-2170970970970919,0001,350.48
1988-06-2072172572072017,0001,371.43
1988-06-1774074572572620,0001,382.86
1988-06-1672574572574539,0001,419.05
1988-06-1569073569072537,0001,380.95
1988-06-1468069067569026,0001,314.29
1988-06-1368068067567511,0001,285.71
1988-06-1068068067567524,0001,285.71
1988-06-0969069168068032,0001,295.24
1988-06-0870670669069536,0001,323.81
1988-06-0771571571071014,0001,352.38
1988-06-0671171871071512,0001,361.90
1988-06-0473173471671621,0001,363.81
1988-06-0371573071072823,0001,386.67
1988-06-0273074072572542,0001,380.95
1988-06-0175575573073073,0001,390.48
1988-05-31780798740755183,0001,438.10
1988-05-30780805780780332,0001,485.71
1988-05-28730746722729149,0001,388.57
1988-05-2765069064569095,0001,314.29
1988-05-2664565564064067,0001,219.05
1988-05-2565065064164136,0001,220.95
1988-05-2465065564065552,0001,247.62
1988-05-2366066063065027,0001,238.10
1988-05-2061064161064162,0001,220.95
1988-05-1961563061561557,0001,171.43
1988-05-1861062861062074,0001,180.95
1988-05-1759561059061064,0001,161.90
1988-05-165905905755759,0001,095.24
1988-05-1358558558458411,0001,112.38
1988-05-1258058057057012,0001,085.71
1988-05-1159059058058512,0001,114.29
1988-05-1058059057459018,0001,123.81
1988-05-095855855805809,0001,104.76
1988-05-0759459559359316,0001,129.52
1988-05-0659959959059510,0001,133.33
1988-05-0261161560060549,0001,152.38
1988-04-3058061058061050,0001,161.90
1988-04-2855859055859043,0001,123.81
1988-04-275595595585595,0001,064.76
1988-04-2655555555055011,0001,047.62
1988-04-2556056055555526,0001,057.14
1988-04-2355055055055023,0001,047.62
1988-04-225475505475502,0001,047.62
1988-04-215405505405504,0001,047.62
1988-04-2055055055055013,0001,047.62
1988-04-195505505405408,0001,028.57
1988-04-1853056253056030,0001,066.67
1988-04-1553053553053019,0001,009.52
1988-04-145305305305301,0001,009.52
1988-04-135305355305359,0001,019.05
1988-04-115205215205213,000992.38
1988-04-085175175175172,000984.76
1988-04-075405405305306,0001,009.52
1988-04-065255405255407,0001,028.57
1988-04-055225305225309,0001,009.52
1988-04-0451051551051115,000973.33
1988-04-025105105105103,000971.43
1988-04-015205205105105,000971.43
1988-03-315115125105109,000971.43
1988-03-3051551551051012,000971.43
1988-03-2951051551051510,000980.95
1988-03-285105155105157,000980.95
1988-03-265155155155154,000980.95
1988-03-2554054051551515,000980.95
1988-03-2454054353654023,0001,028.57
1988-03-2354554553554025,0001,028.57
1988-03-2254954953553529,0001,019.05
1988-03-1852153552053524,0001,019.05
1988-03-1752053552053014,0001,009.52
1988-03-1654855052052017,000990.48
1988-03-1554055454054749,0001,041.90
1988-03-1453354052554034,0001,028.57
1988-03-1153053352152114,000992.38
1988-03-1052053052052028,000990.48
1988-03-095155195155198,000988.57
1988-03-0851551551451513,000980.95
1988-03-0751551551051016,000971.43
1988-03-0551051050550523,000961.91
1988-03-0450050950050016,000952.38
1988-03-0352052250050034,000952.38
1988-03-0248552848552856,0001,005.71
1988-03-014804854804855,000923.81
1988-02-294724804724803,000914.29
1988-02-2648548547647611,000906.67
1988-02-245005004855008,000952.38
1988-02-2247250047250011,000952.38
1988-02-1949049048548513,000923.81
1988-02-184854904854903,000933.33
1988-02-174834834834831,000920
1988-02-165005005005004,000952.38
1988-02-155005005005002,000952.38
1988-02-1250050047247215,000899.05
1988-02-1050050047047125,000897.14
1988-02-0950050350050011,000952.38
1988-02-0847650047650020,000952.38
1988-02-064904904764765,000906.67
1988-02-0548148547648514,000923.81
1988-02-0446847846847516,000904.76
1988-02-034684684674678,000889.52
1988-02-0247947946646611,000887.62
1988-02-0146047346046510,000885.71
1988-01-3046046046046010,000876.19
1988-01-2945545545145512,000866.67
1988-01-284514604514557,000866.67
1988-01-274554554504519,000859.05
1988-01-264604604504507,000857.14
1988-01-254604604604603,000876.19
1988-01-234534534454456,000847.62
1988-01-224514514514511,000859.05
1988-01-214554554554552,000866.67
1988-01-194504604504604,000876.19
1988-01-184554604554605,000876.19
1988-01-144554554554553,000866.67
1988-01-134554554554551,000866.67
1988-01-124554554554554,000866.67
1988-01-114454454454451,000847.62
1988-01-084264304264302,000819.05
1988-01-074434464204207,000800

分割・併合履歴 : [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株