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 |
|---|---|---|---|---|---|---|
| 1988-12-24 | 655 | 655 | 655 | 655 | 1,000 | 1,247.62 |
| 1988-12-23 | 650 | 665 | 650 | 665 | 4,000 | 1,266.67 |
| 1988-12-22 | 650 | 650 | 650 | 650 | 3,000 | 1,238.10 |
| 1988-12-21 | 650 | 650 | 650 | 650 | 3,000 | 1,238.10 |
| 1988-12-19 | 650 | 650 | 650 | 650 | 1,000 | 1,238.10 |
| 1988-12-16 | 660 | 660 | 660 | 660 | 6,000 | 1,257.14 |
| 1988-12-15 | 660 | 660 | 659 | 660 | 11,000 | 1,257.14 |
| 1988-12-14 | 650 | 660 | 650 | 660 | 7,000 | 1,257.14 |
| 1988-12-13 | 650 | 650 | 640 | 650 | 6,000 | 1,238.10 |
| 1988-12-12 | 649 | 650 | 649 | 650 | 7,000 | 1,238.10 |
| 1988-12-09 | 649 | 649 | 645 | 645 | 7,000 | 1,228.57 |
| 1988-12-08 | 631 | 631 | 631 | 631 | 1,000 | 1,201.90 |
| 1988-12-07 | 635 | 635 | 631 | 631 | 6,000 | 1,201.90 |
| 1988-12-06 | 650 | 650 | 649 | 649 | 2,000 | 1,236.19 |
| 1988-12-05 | 630 | 630 | 630 | 630 | 1,000 | 1,200 |
| 1988-12-03 | 650 | 650 | 650 | 650 | 2,000 | 1,238.10 |
| 1988-12-02 | 650 | 650 | 650 | 650 | 1,000 | 1,238.10 |
| 1988-12-01 | 660 | 660 | 631 | 631 | 34,000 | 1,201.90 |
| 1988-11-30 | 660 | 660 | 656 | 656 | 14,000 | 1,249.52 |
| 1988-11-29 | 660 | 673 | 650 | 660 | 113,000 | 1,257.14 |
| 1988-11-28 | 655 | 665 | 655 | 660 | 22,000 | 1,257.14 |
| 1988-11-26 | 650 | 660 | 645 | 660 | 12,000 | 1,257.14 |
| 1988-11-25 | 633 | 633 | 630 | 630 | 13,000 | 1,200 |
| 1988-11-24 | 640 | 640 | 610 | 630 | 22,000 | 1,200 |
| 1988-11-22 | 625 | 630 | 625 | 630 | 9,000 | 1,200 |
| 1988-11-21 | 610 | 610 | 610 | 610 | 4,000 | 1,161.90 |
| 1988-11-18 | 605 | 605 | 605 | 605 | 4,000 | 1,152.38 |
| 1988-11-17 | 600 | 600 | 600 | 600 | 7,000 | 1,142.86 |
| 1988-11-16 | 600 | 600 | 600 | 600 | 4,000 | 1,142.86 |
| 1988-11-15 | 560 | 600 | 560 | 600 | 4,000 | 1,142.86 |
| 1988-11-14 | 570 | 570 | 560 | 560 | 10,000 | 1,066.67 |
| 1988-11-11 | 575 | 575 | 575 | 575 | 2,000 | 1,095.24 |
| 1988-11-09 | 600 | 600 | 600 | 600 | 2,000 | 1,142.86 |
| 1988-11-02 | 575 | 575 | 575 | 575 | 4,000 | 1,095.24 |
| 1988-11-01 | 605 | 605 | 575 | 575 | 9,000 | 1,095.24 |
| 1988-10-28 | 585 | 585 | 585 | 585 | 3,000 | 1,114.29 |
| 1988-10-27 | 587 | 587 | 582 | 582 | 9,000 | 1,108.57 |
| 1988-10-26 | 595 | 595 | 582 | 582 | 2,000 | 1,108.57 |
| 1988-10-25 | 610 | 610 | 580 | 580 | 5,000 | 1,104.76 |
| 1988-10-21 | 620 | 620 | 620 | 620 | 3,000 | 1,180.95 |
| 1988-10-20 | 620 | 620 | 620 | 620 | 1,000 | 1,180.95 |
| 1988-10-19 | 590 | 590 | 580 | 580 | 8,000 | 1,104.76 |
| 1988-10-18 | 610 | 610 | 600 | 600 | 6,000 | 1,142.86 |
| 1988-10-17 | 615 | 615 | 615 | 615 | 5,000 | 1,171.43 |
| 1988-10-14 | 635 | 635 | 620 | 635 | 8,000 | 1,209.52 |
| 1988-10-13 | 639 | 640 | 639 | 640 | 2,000 | 1,219.05 |
| 1988-10-12 | 630 | 640 | 630 | 640 | 2,000 | 1,219.05 |
| 1988-10-11 | 639 | 640 | 639 | 640 | 2,000 | 1,219.05 |
| 1988-10-07 | 628 | 640 | 628 | 639 | 3,000 | 1,217.14 |
| 1988-10-06 | 630 | 630 | 630 | 630 | 3,000 | 1,200 |
| 1988-10-05 | 615 | 620 | 615 | 620 | 4,000 | 1,180.95 |
| 1988-10-04 | 640 | 640 | 640 | 640 | 4,000 | 1,219.05 |
| 1988-10-03 | 640 | 640 | 640 | 640 | 2,000 | 1,219.05 |
| 1988-10-01 | 600 | 600 | 600 | 600 | 3,000 | 1,142.86 |
| 1988-09-30 | 620 | 620 | 600 | 600 | 5,000 | 1,142.86 |
| 1988-09-29 | 600 | 600 | 600 | 600 | 4,000 | 1,142.86 |
| 1988-09-28 | 625 | 625 | 625 | 625 | 4,000 | 1,190.48 |
| 1988-09-27 | 625 | 625 | 625 | 625 | 6,000 | 1,190.48 |
| 1988-09-26 | 600 | 600 | 600 | 600 | 2,000 | 1,142.86 |
| 1988-09-24 | 620 | 620 | 620 | 620 | 3,000 | 1,180.95 |
| 1988-09-22 | 639 | 645 | 639 | 639 | 4,000 | 1,217.14 |
| 1988-09-21 | 650 | 650 | 642 | 642 | 9,000 | 1,222.86 |
| 1988-09-20 | 650 | 650 | 650 | 650 | 3,000 | 1,238.10 |
| 1988-09-19 | 600 | 600 | 600 | 600 | 1,000 | 1,142.86 |
| 1988-09-16 | 599 | 599 | 596 | 596 | 6,000 | 1,135.24 |
| 1988-09-14 | 648 | 648 | 630 | 630 | 3,000 | 1,200 |
| 1988-09-13 | 643 | 643 | 643 | 643 | 3,000 | 1,224.76 |
| 1988-09-12 | 650 | 650 | 650 | 650 | 5,000 | 1,238.10 |
| 1988-09-09 | 640 | 640 | 640 | 640 | 1,000 | 1,219.05 |
| 1988-09-08 | 660 | 660 | 650 | 650 | 9,000 | 1,238.10 |
| 1988-09-06 | 660 | 660 | 655 | 655 | 3,000 | 1,247.62 |
| 1988-09-05 | 680 | 680 | 660 | 660 | 5,000 | 1,257.14 |
| 1988-09-01 | 670 | 670 | 670 | 670 | 1,000 | 1,276.19 |
| 1988-08-31 | 660 | 660 | 660 | 660 | 1,000 | 1,257.14 |
| 1988-08-30 | 690 | 690 | 690 | 690 | 3,000 | 1,314.29 |
| 1988-08-29 | 690 | 700 | 680 | 700 | 36,000 | 1,333.33 |
| 1988-08-26 | 690 | 690 | 680 | 680 | 11,000 | 1,295.24 |
| 1988-08-25 | 690 | 690 | 690 | 690 | 2,000 | 1,314.29 |
| 1988-08-24 | 680 | 680 | 680 | 680 | 3,000 | 1,295.24 |
| 1988-08-23 | 680 | 680 | 680 | 680 | 1,000 | 1,295.24 |
| 1988-08-22 | 675 | 680 | 675 | 680 | 2,000 | 1,295.24 |
| 1988-08-19 | 680 | 680 | 680 | 680 | 8,000 | 1,295.24 |
| 1988-08-18 | 690 | 690 | 680 | 680 | 9,000 | 1,295.24 |
| 1988-08-17 | 681 | 681 | 665 | 670 | 6,000 | 1,276.19 |
| 1988-08-16 | 686 | 686 | 686 | 686 | 2,000 | 1,306.67 |
| 1988-08-11 | 660 | 660 | 660 | 660 | 1,000 | 1,257.14 |
| 1988-08-10 | 660 | 660 | 660 | 660 | 2,000 | 1,257.14 |
| 1988-08-09 | 691 | 700 | 690 | 690 | 3,000 | 1,314.29 |
| 1988-08-08 | 686 | 690 | 686 | 690 | 2,000 | 1,314.29 |
| 1988-08-06 | 655 | 669 | 655 | 669 | 3,000 | 1,274.29 |
| 1988-08-05 | 665 | 665 | 660 | 660 | 5,000 | 1,257.14 |
| 1988-08-04 | 665 | 665 | 664 | 665 | 3,000 | 1,266.67 |
| 1988-08-03 | 655 | 665 | 655 | 665 | 5,000 | 1,266.67 |
| 1988-08-02 | 660 | 660 | 660 | 660 | 1,000 | 1,257.14 |
| 1988-08-01 | 650 | 650 | 650 | 650 | 6,000 | 1,238.10 |
| 1988-07-30 | 620 | 655 | 620 | 655 | 3,000 | 1,247.62 |
| 1988-07-29 | 625 | 626 | 625 | 625 | 5,000 | 1,190.48 |
| 1988-07-28 | 660 | 660 | 660 | 660 | 1,000 | 1,257.14 |
| 1988-07-26 | 665 | 665 | 660 | 660 | 8,000 | 1,257.14 |
| 1988-07-25 | 655 | 670 | 655 | 670 | 8,000 | 1,276.19 |
| 1988-07-23 | 665 | 665 | 665 | 665 | 1,000 | 1,266.67 |
| 1988-07-22 | 670 | 670 | 665 | 665 | 5,000 | 1,266.67 |
| 1988-07-21 | 660 | 670 | 660 | 670 | 8,000 | 1,276.19 |
| 1988-07-20 | 690 | 690 | 675 | 675 | 7,000 | 1,285.71 |
| 1988-07-19 | 700 | 700 | 700 | 700 | 2,000 | 1,333.33 |
| 1988-07-18 | 700 | 720 | 700 | 700 | 7,000 | 1,333.33 |
| 1988-07-15 | 713 | 713 | 690 | 700 | 4,000 | 1,333.33 |
| 1988-07-14 | 730 | 730 | 720 | 720 | 15,000 | 1,371.43 |
| 1988-07-12 | 740 | 740 | 720 | 720 | 6,000 | 1,371.43 |
| 1988-07-11 | 740 | 740 | 740 | 740 | 6,000 | 1,409.52 |
| 1988-07-08 | 720 | 740 | 720 | 740 | 21,000 | 1,409.52 |
| 1988-07-07 | 730 | 735 | 720 | 720 | 23,000 | 1,371.43 |
| 1988-07-06 | 730 | 730 | 730 | 730 | 20,000 | 1,390.48 |
| 1988-07-05 | 700 | 725 | 699 | 725 | 13,000 | 1,380.95 |
| 1988-07-04 | 690 | 700 | 690 | 700 | 6,000 | 1,333.33 |
| 1988-07-02 | 680 | 680 | 680 | 680 | 2,000 | 1,295.24 |
| 1988-07-01 | 690 | 690 | 680 | 680 | 20,000 | 1,295.24 |
| 1988-06-30 | 700 | 700 | 690 | 690 | 7,000 | 1,314.29 |
| 1988-06-29 | 690 | 702 | 690 | 700 | 7,000 | 1,333.33 |
| 1988-06-28 | 700 | 700 | 690 | 690 | 17,000 | 1,314.29 |
| 1988-06-27 | 710 | 710 | 695 | 710 | 9,000 | 1,352.38 |
| 1988-06-25 | 720 | 720 | 720 | 720 | 19,000 | 1,371.43 |
| 1988-06-24 | 720 | 725 | 720 | 720 | 7,000 | 1,371.43 |
| 1988-06-23 | 720 | 730 | 720 | 730 | 6,000 | 1,390.48 |
| 1988-06-22 | 713 | 720 | 713 | 720 | 14,000 | 1,371.43 |
| 1988-06-21 | 709 | 709 | 709 | 709 | 19,000 | 1,350.48 |
| 1988-06-20 | 721 | 725 | 720 | 720 | 17,000 | 1,371.43 |
| 1988-06-17 | 740 | 745 | 725 | 726 | 20,000 | 1,382.86 |
| 1988-06-16 | 725 | 745 | 725 | 745 | 39,000 | 1,419.05 |
| 1988-06-15 | 690 | 735 | 690 | 725 | 37,000 | 1,380.95 |
| 1988-06-14 | 680 | 690 | 675 | 690 | 26,000 | 1,314.29 |
| 1988-06-13 | 680 | 680 | 675 | 675 | 11,000 | 1,285.71 |
| 1988-06-10 | 680 | 680 | 675 | 675 | 24,000 | 1,285.71 |
| 1988-06-09 | 690 | 691 | 680 | 680 | 32,000 | 1,295.24 |
| 1988-06-08 | 706 | 706 | 690 | 695 | 36,000 | 1,323.81 |
| 1988-06-07 | 715 | 715 | 710 | 710 | 14,000 | 1,352.38 |
| 1988-06-06 | 711 | 718 | 710 | 715 | 12,000 | 1,361.90 |
| 1988-06-04 | 731 | 734 | 716 | 716 | 21,000 | 1,363.81 |
| 1988-06-03 | 715 | 730 | 710 | 728 | 23,000 | 1,386.67 |
| 1988-06-02 | 730 | 740 | 725 | 725 | 42,000 | 1,380.95 |
| 1988-06-01 | 755 | 755 | 730 | 730 | 73,000 | 1,390.48 |
| 1988-05-31 | 780 | 798 | 740 | 755 | 183,000 | 1,438.10 |
| 1988-05-30 | 780 | 805 | 780 | 780 | 332,000 | 1,485.71 |
| 1988-05-28 | 730 | 746 | 722 | 729 | 149,000 | 1,388.57 |
| 1988-05-27 | 650 | 690 | 645 | 690 | 95,000 | 1,314.29 |
| 1988-05-26 | 645 | 655 | 640 | 640 | 67,000 | 1,219.05 |
| 1988-05-25 | 650 | 650 | 641 | 641 | 36,000 | 1,220.95 |
| 1988-05-24 | 650 | 655 | 640 | 655 | 52,000 | 1,247.62 |
| 1988-05-23 | 660 | 660 | 630 | 650 | 27,000 | 1,238.10 |
| 1988-05-20 | 610 | 641 | 610 | 641 | 62,000 | 1,220.95 |
| 1988-05-19 | 615 | 630 | 615 | 615 | 57,000 | 1,171.43 |
| 1988-05-18 | 610 | 628 | 610 | 620 | 74,000 | 1,180.95 |
| 1988-05-17 | 595 | 610 | 590 | 610 | 64,000 | 1,161.90 |
| 1988-05-16 | 590 | 590 | 575 | 575 | 9,000 | 1,095.24 |
| 1988-05-13 | 585 | 585 | 584 | 584 | 11,000 | 1,112.38 |
| 1988-05-12 | 580 | 580 | 570 | 570 | 12,000 | 1,085.71 |
| 1988-05-11 | 590 | 590 | 580 | 585 | 12,000 | 1,114.29 |
| 1988-05-10 | 580 | 590 | 574 | 590 | 18,000 | 1,123.81 |
| 1988-05-09 | 585 | 585 | 580 | 580 | 9,000 | 1,104.76 |
| 1988-05-07 | 594 | 595 | 593 | 593 | 16,000 | 1,129.52 |
| 1988-05-06 | 599 | 599 | 590 | 595 | 10,000 | 1,133.33 |
| 1988-05-02 | 611 | 615 | 600 | 605 | 49,000 | 1,152.38 |
| 1988-04-30 | 580 | 610 | 580 | 610 | 50,000 | 1,161.90 |
| 1988-04-28 | 558 | 590 | 558 | 590 | 43,000 | 1,123.81 |
| 1988-04-27 | 559 | 559 | 558 | 559 | 5,000 | 1,064.76 |
| 1988-04-26 | 555 | 555 | 550 | 550 | 11,000 | 1,047.62 |
| 1988-04-25 | 560 | 560 | 555 | 555 | 26,000 | 1,057.14 |
| 1988-04-23 | 550 | 550 | 550 | 550 | 23,000 | 1,047.62 |
| 1988-04-22 | 547 | 550 | 547 | 550 | 2,000 | 1,047.62 |
| 1988-04-21 | 540 | 550 | 540 | 550 | 4,000 | 1,047.62 |
| 1988-04-20 | 550 | 550 | 550 | 550 | 13,000 | 1,047.62 |
| 1988-04-19 | 550 | 550 | 540 | 540 | 8,000 | 1,028.57 |
| 1988-04-18 | 530 | 562 | 530 | 560 | 30,000 | 1,066.67 |
| 1988-04-15 | 530 | 535 | 530 | 530 | 19,000 | 1,009.52 |
| 1988-04-14 | 530 | 530 | 530 | 530 | 1,000 | 1,009.52 |
| 1988-04-13 | 530 | 535 | 530 | 535 | 9,000 | 1,019.05 |
| 1988-04-11 | 520 | 521 | 520 | 521 | 3,000 | 992.38 |
| 1988-04-08 | 517 | 517 | 517 | 517 | 2,000 | 984.76 |
| 1988-04-07 | 540 | 540 | 530 | 530 | 6,000 | 1,009.52 |
| 1988-04-06 | 525 | 540 | 525 | 540 | 7,000 | 1,028.57 |
| 1988-04-05 | 522 | 530 | 522 | 530 | 9,000 | 1,009.52 |
| 1988-04-04 | 510 | 515 | 510 | 511 | 15,000 | 973.33 |
| 1988-04-02 | 510 | 510 | 510 | 510 | 3,000 | 971.43 |
| 1988-04-01 | 520 | 520 | 510 | 510 | 5,000 | 971.43 |
| 1988-03-31 | 511 | 512 | 510 | 510 | 9,000 | 971.43 |
| 1988-03-30 | 515 | 515 | 510 | 510 | 12,000 | 971.43 |
| 1988-03-29 | 510 | 515 | 510 | 515 | 10,000 | 980.95 |
| 1988-03-28 | 510 | 515 | 510 | 515 | 7,000 | 980.95 |
| 1988-03-26 | 515 | 515 | 515 | 515 | 4,000 | 980.95 |
| 1988-03-25 | 540 | 540 | 515 | 515 | 15,000 | 980.95 |
| 1988-03-24 | 540 | 543 | 536 | 540 | 23,000 | 1,028.57 |
| 1988-03-23 | 545 | 545 | 535 | 540 | 25,000 | 1,028.57 |
| 1988-03-22 | 549 | 549 | 535 | 535 | 29,000 | 1,019.05 |
| 1988-03-18 | 521 | 535 | 520 | 535 | 24,000 | 1,019.05 |
| 1988-03-17 | 520 | 535 | 520 | 530 | 14,000 | 1,009.52 |
| 1988-03-16 | 548 | 550 | 520 | 520 | 17,000 | 990.48 |
| 1988-03-15 | 540 | 554 | 540 | 547 | 49,000 | 1,041.90 |
| 1988-03-14 | 533 | 540 | 525 | 540 | 34,000 | 1,028.57 |
| 1988-03-11 | 530 | 533 | 521 | 521 | 14,000 | 992.38 |
| 1988-03-10 | 520 | 530 | 520 | 520 | 28,000 | 990.48 |
| 1988-03-09 | 515 | 519 | 515 | 519 | 8,000 | 988.57 |
| 1988-03-08 | 515 | 515 | 514 | 515 | 13,000 | 980.95 |
| 1988-03-07 | 515 | 515 | 510 | 510 | 16,000 | 971.43 |
| 1988-03-05 | 510 | 510 | 505 | 505 | 23,000 | 961.91 |
| 1988-03-04 | 500 | 509 | 500 | 500 | 16,000 | 952.38 |
| 1988-03-03 | 520 | 522 | 500 | 500 | 34,000 | 952.38 |
| 1988-03-02 | 485 | 528 | 485 | 528 | 56,000 | 1,005.71 |
| 1988-03-01 | 480 | 485 | 480 | 485 | 5,000 | 923.81 |
| 1988-02-29 | 472 | 480 | 472 | 480 | 3,000 | 914.29 |
| 1988-02-26 | 485 | 485 | 476 | 476 | 11,000 | 906.67 |
| 1988-02-24 | 500 | 500 | 485 | 500 | 8,000 | 952.38 |
| 1988-02-22 | 472 | 500 | 472 | 500 | 11,000 | 952.38 |
| 1988-02-19 | 490 | 490 | 485 | 485 | 13,000 | 923.81 |
| 1988-02-18 | 485 | 490 | 485 | 490 | 3,000 | 933.33 |
| 1988-02-17 | 483 | 483 | 483 | 483 | 1,000 | 920 |
| 1988-02-16 | 500 | 500 | 500 | 500 | 4,000 | 952.38 |
| 1988-02-15 | 500 | 500 | 500 | 500 | 2,000 | 952.38 |
| 1988-02-12 | 500 | 500 | 472 | 472 | 15,000 | 899.05 |
| 1988-02-10 | 500 | 500 | 470 | 471 | 25,000 | 897.14 |
| 1988-02-09 | 500 | 503 | 500 | 500 | 11,000 | 952.38 |
| 1988-02-08 | 476 | 500 | 476 | 500 | 20,000 | 952.38 |
| 1988-02-06 | 490 | 490 | 476 | 476 | 5,000 | 906.67 |
| 1988-02-05 | 481 | 485 | 476 | 485 | 14,000 | 923.81 |
| 1988-02-04 | 468 | 478 | 468 | 475 | 16,000 | 904.76 |
| 1988-02-03 | 468 | 468 | 467 | 467 | 8,000 | 889.52 |
| 1988-02-02 | 479 | 479 | 466 | 466 | 11,000 | 887.62 |
| 1988-02-01 | 460 | 473 | 460 | 465 | 10,000 | 885.71 |
| 1988-01-30 | 460 | 460 | 460 | 460 | 10,000 | 876.19 |
| 1988-01-29 | 455 | 455 | 451 | 455 | 12,000 | 866.67 |
| 1988-01-28 | 451 | 460 | 451 | 455 | 7,000 | 866.67 |
| 1988-01-27 | 455 | 455 | 450 | 451 | 9,000 | 859.05 |
| 1988-01-26 | 460 | 460 | 450 | 450 | 7,000 | 857.14 |
| 1988-01-25 | 460 | 460 | 460 | 460 | 3,000 | 876.19 |
| 1988-01-23 | 453 | 453 | 445 | 445 | 6,000 | 847.62 |
| 1988-01-22 | 451 | 451 | 451 | 451 | 1,000 | 859.05 |
| 1988-01-21 | 455 | 455 | 455 | 455 | 2,000 | 866.67 |
| 1988-01-19 | 450 | 460 | 450 | 460 | 4,000 | 876.19 |
| 1988-01-18 | 455 | 460 | 455 | 460 | 5,000 | 876.19 |
| 1988-01-14 | 455 | 455 | 455 | 455 | 3,000 | 866.67 |
| 1988-01-13 | 455 | 455 | 455 | 455 | 1,000 | 866.67 |
| 1988-01-12 | 455 | 455 | 455 | 455 | 4,000 | 866.67 |
| 1988-01-11 | 445 | 445 | 445 | 445 | 1,000 | 847.62 |
| 1988-01-08 | 426 | 430 | 426 | 430 | 2,000 | 819.05 |
| 1988-01-07 | 443 | 446 | 420 | 420 | 7,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
