5237 (株)ノザワ の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-265505505505504,0001,100
1991-12-255505505505505,0001,100
1991-12-185455455405402,0001,080
1991-12-1756056255056052,0001,120
1991-12-1656056056056030,0001,120
1991-12-125655705655656,0001,130
1991-12-1056057056057010,0001,140
1991-12-065705705605608,0001,120
1991-12-055705705705706,0001,140
1991-12-045805805705702,0001,140
1991-12-035805805805805,0001,160
1991-12-025305305305305,0001,060
1991-11-295505505405403,0001,080
1991-11-285705705705701,0001,140
1991-11-275705705705702,0001,140
1991-11-265705705705702,0001,140
1991-11-255905905905901,0001,180
1991-11-226006006006002,0001,200
1991-11-215806005806007,0001,200
1991-11-195715715705705,0001,140
1991-11-186006005705707,0001,140
1991-11-156016016016012,0001,202
1991-11-145905905905903,0001,180
1991-11-136206206006002,0001,200
1991-11-016606606606601,0001,320
1991-10-3166966965065011,0001,300
1991-10-3066067066066911,0001,338
1991-10-2966066064066025,0001,320
1991-10-2866067066066028,0001,320
1991-10-2564168164166173,0001,322
1991-10-2459764059064068,0001,280
1991-10-2357059557059514,0001,190
1991-10-215805895705708,0001,140
1991-10-175705705705704,0001,140
1991-10-1660160159059014,0001,180
1991-10-1560360559460029,0001,200
1991-10-1461061060060562,0001,210
1991-10-095205205205201,0001,040
1991-10-085305305305302,0001,060
1991-10-075355385355384,0001,076
1991-10-045305305305303,0001,060
1991-10-0351057051057040,0001,140
1991-10-025105105065104,0001,020
1991-10-015015015015012,0001,002
1991-09-305205205205201,0001,040
1991-09-275105105105102,0001,020
1991-09-265385385385382,0001,076
1991-09-2553954351854327,0001,086
1991-09-2449055049055016,0001,100
1991-09-2049050049049012,000980
1991-09-1948048047147115,000942
1991-09-1850250248048015,000960
1991-09-1748949548249521,000990
1991-09-1349549547948023,000960
1991-09-125005004904909,000980
1991-09-0948152948152924,0001,058
1991-09-065055054814816,000962
1991-09-055275275275271,0001,054
1991-09-035295295295292,0001,058
1991-08-3049552949552910,0001,058
1991-08-294854954854954,000990
1991-08-284804864804856,000970
1991-08-274684804684807,000960
1991-08-264804804804806,000960
1991-08-235305305305303,0001,060
1991-08-225305305305301,0001,060
1991-08-214905304905305,0001,060
1991-08-205005004904907,000980
1991-08-195305305305301,0001,060
1991-08-165355355315315,0001,062
1991-08-145355355355353,0001,070
1991-08-135405405355352,0001,070
1991-08-125405415405405,0001,080
1991-08-095475475415418,0001,082
1991-08-085555555525523,0001,104
1991-08-0656056055055011,0001,100
1991-07-315705705705706,0001,140
1991-07-305705705705702,0001,140
1991-07-265715715705702,0001,140
1991-07-2557057057057010,0001,140
1991-07-235705705705704,0001,140
1991-07-225705705705703,0001,140
1991-07-1857257557057010,0001,140
1991-07-165805815725728,0001,144
1991-07-155905905805803,0001,160
1991-07-125605805605807,0001,160
1991-07-116006005906008,0001,200
1991-07-105905905905901,0001,180
1991-07-096006006006007,0001,200
1991-07-086006006006002,0001,200
1991-07-056056056006002,0001,200
1991-07-046156156156152,0001,230
1991-06-286806806806801,0001,360
1991-06-276806806806802,0001,360
1991-06-266896896806802,0001,360
1991-06-256816856816854,0001,370
1991-06-246866866866864,0001,372
1991-06-216856856856851,0001,370
1991-06-206906906856852,0001,370
1991-06-196906906906903,0001,380
1991-06-187107106906902,0001,380
1991-06-177007007007008,0001,400
1991-06-147007006906906,0001,380
1991-06-137107106916919,0001,382
1991-06-1270470470470414,0001,408
1991-06-106506506496492,0001,298
1991-06-076556556556552,0001,310
1991-06-066456506456503,0001,300
1991-06-0566666665065015,0001,300
1991-06-046656656656652,0001,330
1991-06-036656656656652,0001,330
1991-05-316726806726802,0001,360
1991-05-306456456456451,0001,290
1991-05-296606606506609,0001,320
1991-05-286606606606603,0001,320
1991-05-276606606506507,0001,300
1991-05-236736736476526,0001,304
1991-05-226986986986981,0001,396
1991-05-217007007007002,0001,400
1991-05-206957006957002,0001,400
1991-05-177177177057055,0001,410
1991-05-1671071770571719,0001,434
1991-05-157057107057104,0001,420
1991-05-147107107107104,0001,420
1991-05-137177177107105,0001,420
1991-05-107107107007005,0001,400
1991-05-097007007007001,0001,400
1991-05-0870070070070010,0001,400
1991-05-077007027007013,0001,402
1991-05-027007006907009,0001,400
1991-05-017007006996992,0001,398
1991-04-306907006907004,0001,400
1991-04-267157157007005,0001,400
1991-04-2568571068071028,0001,420
1991-04-2470070068068064,0001,360
1991-04-237207207107208,0001,440
1991-04-2274074073073027,0001,460
1991-04-1972074572073011,0001,460
1991-04-187207307207308,0001,460
1991-04-177307307307301,0001,460
1991-04-167157167127168,0001,432
1991-04-157257257157154,0001,430
1991-04-1271071570571520,0001,430
1991-04-1171571570070011,0001,400
1991-04-1073073072072011,0001,440
1991-04-097277357257357,0001,470
1991-04-087407407207202,0001,440
1991-04-057507507407476,0001,494
1991-04-047607607607601,0001,520
1991-04-0374075074075010,0001,500
1991-04-027607607607602,0001,520
1991-04-017407427307303,0001,460
1991-03-297557557557554,0001,510
1991-03-287207207007002,0001,400
1991-03-277257257207207,0001,440
1991-03-267207317207256,0001,450
1991-03-2572072572072510,0001,450
1991-03-2275976073573521,0001,470
1991-03-2076576576076025,0001,520
1991-03-1976076575576544,0001,530
1991-03-1872876672875079,0001,500
1991-03-1572172171072130,0001,442
1991-03-1473073572172139,0001,442
1991-03-1375075073073023,0001,460
1991-03-1275075575075016,0001,500
1991-03-1175075074574810,0001,496
1991-03-0875575575075016,0001,500
1991-03-077607607507509,0001,500
1991-03-067807807607604,0001,520
1991-03-057987987907906,0001,580
1991-03-0476080076080042,0001,600
1991-03-0177077076076514,0001,530
1991-02-2877077077077015,0001,540
1991-02-2777077076077017,0001,540
1991-02-257657757657753,0001,550
1991-02-228008007907906,0001,580
1991-02-218008008008001,0001,600
1991-02-208008008008005,0001,600
1991-02-1980080080080015,0001,600
1991-02-1875575575575510,0001,510
1991-02-157507507417412,0001,482
1991-02-1475075574575513,0001,510
1991-02-1375575573975021,0001,500
1991-02-1276576576576510,0001,530
1991-02-0867270067270015,0001,400
1991-02-0765065065065011,0001,300
1991-02-065806035806037,0001,206
1991-02-055705805705803,0001,160
1991-02-045635635635631,0001,126
1991-02-015605605605603,0001,120
1991-01-315605605605603,0001,120
1991-01-305605705555556,0001,110
1991-01-295555555555551,0001,110
1991-01-285855855855851,0001,170
1991-01-256006006006003,0001,200
1991-01-2455556055055012,0001,100
1991-01-235575575545555,0001,110
1991-01-2255755755455410,0001,108
1991-01-216046045705702,0001,140
1991-01-186106106106102,0001,220
1991-01-175405405405401,0001,080
1991-01-165505505455452,0001,090
1991-01-1455055054454415,0001,088
1991-01-1155055555055019,0001,100
1991-01-105505555505509,0001,100
1991-01-0955056055056016,0001,120
1991-01-08570570570570111,0001,140
1991-01-076506506506501,0001,300

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