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 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 550 | 550 | 550 | 550 | 4,000 | 1,100 |
| 1991-12-25 | 550 | 550 | 550 | 550 | 5,000 | 1,100 |
| 1991-12-18 | 545 | 545 | 540 | 540 | 2,000 | 1,080 |
| 1991-12-17 | 560 | 562 | 550 | 560 | 52,000 | 1,120 |
| 1991-12-16 | 560 | 560 | 560 | 560 | 30,000 | 1,120 |
| 1991-12-12 | 565 | 570 | 565 | 565 | 6,000 | 1,130 |
| 1991-12-10 | 560 | 570 | 560 | 570 | 10,000 | 1,140 |
| 1991-12-06 | 570 | 570 | 560 | 560 | 8,000 | 1,120 |
| 1991-12-05 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 1991-12-04 | 580 | 580 | 570 | 570 | 2,000 | 1,140 |
| 1991-12-03 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 1991-12-02 | 530 | 530 | 530 | 530 | 5,000 | 1,060 |
| 1991-11-29 | 550 | 550 | 540 | 540 | 3,000 | 1,080 |
| 1991-11-28 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1991-11-27 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1991-11-26 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1991-11-25 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1991-11-22 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1991-11-21 | 580 | 600 | 580 | 600 | 7,000 | 1,200 |
| 1991-11-19 | 571 | 571 | 570 | 570 | 5,000 | 1,140 |
| 1991-11-18 | 600 | 600 | 570 | 570 | 7,000 | 1,140 |
| 1991-11-15 | 601 | 601 | 601 | 601 | 2,000 | 1,202 |
| 1991-11-14 | 590 | 590 | 590 | 590 | 3,000 | 1,180 |
| 1991-11-13 | 620 | 620 | 600 | 600 | 2,000 | 1,200 |
| 1991-11-01 | 660 | 660 | 660 | 660 | 1,000 | 1,320 |
| 1991-10-31 | 669 | 669 | 650 | 650 | 11,000 | 1,300 |
| 1991-10-30 | 660 | 670 | 660 | 669 | 11,000 | 1,338 |
| 1991-10-29 | 660 | 660 | 640 | 660 | 25,000 | 1,320 |
| 1991-10-28 | 660 | 670 | 660 | 660 | 28,000 | 1,320 |
| 1991-10-25 | 641 | 681 | 641 | 661 | 73,000 | 1,322 |
| 1991-10-24 | 597 | 640 | 590 | 640 | 68,000 | 1,280 |
| 1991-10-23 | 570 | 595 | 570 | 595 | 14,000 | 1,190 |
| 1991-10-21 | 580 | 589 | 570 | 570 | 8,000 | 1,140 |
| 1991-10-17 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 1991-10-16 | 601 | 601 | 590 | 590 | 14,000 | 1,180 |
| 1991-10-15 | 603 | 605 | 594 | 600 | 29,000 | 1,200 |
| 1991-10-14 | 610 | 610 | 600 | 605 | 62,000 | 1,210 |
| 1991-10-09 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1991-10-08 | 530 | 530 | 530 | 530 | 2,000 | 1,060 |
| 1991-10-07 | 535 | 538 | 535 | 538 | 4,000 | 1,076 |
| 1991-10-04 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1991-10-03 | 510 | 570 | 510 | 570 | 40,000 | 1,140 |
| 1991-10-02 | 510 | 510 | 506 | 510 | 4,000 | 1,020 |
| 1991-10-01 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 1991-09-30 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1991-09-27 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1991-09-26 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
| 1991-09-25 | 539 | 543 | 518 | 543 | 27,000 | 1,086 |
| 1991-09-24 | 490 | 550 | 490 | 550 | 16,000 | 1,100 |
| 1991-09-20 | 490 | 500 | 490 | 490 | 12,000 | 980 |
| 1991-09-19 | 480 | 480 | 471 | 471 | 15,000 | 942 |
| 1991-09-18 | 502 | 502 | 480 | 480 | 15,000 | 960 |
| 1991-09-17 | 489 | 495 | 482 | 495 | 21,000 | 990 |
| 1991-09-13 | 495 | 495 | 479 | 480 | 23,000 | 960 |
| 1991-09-12 | 500 | 500 | 490 | 490 | 9,000 | 980 |
| 1991-09-09 | 481 | 529 | 481 | 529 | 24,000 | 1,058 |
| 1991-09-06 | 505 | 505 | 481 | 481 | 6,000 | 962 |
| 1991-09-05 | 527 | 527 | 527 | 527 | 1,000 | 1,054 |
| 1991-09-03 | 529 | 529 | 529 | 529 | 2,000 | 1,058 |
| 1991-08-30 | 495 | 529 | 495 | 529 | 10,000 | 1,058 |
| 1991-08-29 | 485 | 495 | 485 | 495 | 4,000 | 990 |
| 1991-08-28 | 480 | 486 | 480 | 485 | 6,000 | 970 |
| 1991-08-27 | 468 | 480 | 468 | 480 | 7,000 | 960 |
| 1991-08-26 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 1991-08-23 | 530 | 530 | 530 | 530 | 3,000 | 1,060 |
| 1991-08-22 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1991-08-21 | 490 | 530 | 490 | 530 | 5,000 | 1,060 |
| 1991-08-20 | 500 | 500 | 490 | 490 | 7,000 | 980 |
| 1991-08-19 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1991-08-16 | 535 | 535 | 531 | 531 | 5,000 | 1,062 |
| 1991-08-14 | 535 | 535 | 535 | 535 | 3,000 | 1,070 |
| 1991-08-13 | 540 | 540 | 535 | 535 | 2,000 | 1,070 |
| 1991-08-12 | 540 | 541 | 540 | 540 | 5,000 | 1,080 |
| 1991-08-09 | 547 | 547 | 541 | 541 | 8,000 | 1,082 |
| 1991-08-08 | 555 | 555 | 552 | 552 | 3,000 | 1,104 |
| 1991-08-06 | 560 | 560 | 550 | 550 | 11,000 | 1,100 |
| 1991-07-31 | 570 | 570 | 570 | 570 | 6,000 | 1,140 |
| 1991-07-30 | 570 | 570 | 570 | 570 | 2,000 | 1,140 |
| 1991-07-26 | 571 | 571 | 570 | 570 | 2,000 | 1,140 |
| 1991-07-25 | 570 | 570 | 570 | 570 | 10,000 | 1,140 |
| 1991-07-23 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 1991-07-22 | 570 | 570 | 570 | 570 | 3,000 | 1,140 |
| 1991-07-18 | 572 | 575 | 570 | 570 | 10,000 | 1,140 |
| 1991-07-16 | 580 | 581 | 572 | 572 | 8,000 | 1,144 |
| 1991-07-15 | 590 | 590 | 580 | 580 | 3,000 | 1,160 |
| 1991-07-12 | 560 | 580 | 560 | 580 | 7,000 | 1,160 |
| 1991-07-11 | 600 | 600 | 590 | 600 | 8,000 | 1,200 |
| 1991-07-10 | 590 | 590 | 590 | 590 | 1,000 | 1,180 |
| 1991-07-09 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1991-07-08 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1991-07-05 | 605 | 605 | 600 | 600 | 2,000 | 1,200 |
| 1991-07-04 | 615 | 615 | 615 | 615 | 2,000 | 1,230 |
| 1991-06-28 | 680 | 680 | 680 | 680 | 1,000 | 1,360 |
| 1991-06-27 | 680 | 680 | 680 | 680 | 2,000 | 1,360 |
| 1991-06-26 | 689 | 689 | 680 | 680 | 2,000 | 1,360 |
| 1991-06-25 | 681 | 685 | 681 | 685 | 4,000 | 1,370 |
| 1991-06-24 | 686 | 686 | 686 | 686 | 4,000 | 1,372 |
| 1991-06-21 | 685 | 685 | 685 | 685 | 1,000 | 1,370 |
| 1991-06-20 | 690 | 690 | 685 | 685 | 2,000 | 1,370 |
| 1991-06-19 | 690 | 690 | 690 | 690 | 3,000 | 1,380 |
| 1991-06-18 | 710 | 710 | 690 | 690 | 2,000 | 1,380 |
| 1991-06-17 | 700 | 700 | 700 | 700 | 8,000 | 1,400 |
| 1991-06-14 | 700 | 700 | 690 | 690 | 6,000 | 1,380 |
| 1991-06-13 | 710 | 710 | 691 | 691 | 9,000 | 1,382 |
| 1991-06-12 | 704 | 704 | 704 | 704 | 14,000 | 1,408 |
| 1991-06-10 | 650 | 650 | 649 | 649 | 2,000 | 1,298 |
| 1991-06-07 | 655 | 655 | 655 | 655 | 2,000 | 1,310 |
| 1991-06-06 | 645 | 650 | 645 | 650 | 3,000 | 1,300 |
| 1991-06-05 | 666 | 666 | 650 | 650 | 15,000 | 1,300 |
| 1991-06-04 | 665 | 665 | 665 | 665 | 2,000 | 1,330 |
| 1991-06-03 | 665 | 665 | 665 | 665 | 2,000 | 1,330 |
| 1991-05-31 | 672 | 680 | 672 | 680 | 2,000 | 1,360 |
| 1991-05-30 | 645 | 645 | 645 | 645 | 1,000 | 1,290 |
| 1991-05-29 | 660 | 660 | 650 | 660 | 9,000 | 1,320 |
| 1991-05-28 | 660 | 660 | 660 | 660 | 3,000 | 1,320 |
| 1991-05-27 | 660 | 660 | 650 | 650 | 7,000 | 1,300 |
| 1991-05-23 | 673 | 673 | 647 | 652 | 6,000 | 1,304 |
| 1991-05-22 | 698 | 698 | 698 | 698 | 1,000 | 1,396 |
| 1991-05-21 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1991-05-20 | 695 | 700 | 695 | 700 | 2,000 | 1,400 |
| 1991-05-17 | 717 | 717 | 705 | 705 | 5,000 | 1,410 |
| 1991-05-16 | 710 | 717 | 705 | 717 | 19,000 | 1,434 |
| 1991-05-15 | 705 | 710 | 705 | 710 | 4,000 | 1,420 |
| 1991-05-14 | 710 | 710 | 710 | 710 | 4,000 | 1,420 |
| 1991-05-13 | 717 | 717 | 710 | 710 | 5,000 | 1,420 |
| 1991-05-10 | 710 | 710 | 700 | 700 | 5,000 | 1,400 |
| 1991-05-09 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1991-05-08 | 700 | 700 | 700 | 700 | 10,000 | 1,400 |
| 1991-05-07 | 700 | 702 | 700 | 701 | 3,000 | 1,402 |
| 1991-05-02 | 700 | 700 | 690 | 700 | 9,000 | 1,400 |
| 1991-05-01 | 700 | 700 | 699 | 699 | 2,000 | 1,398 |
| 1991-04-30 | 690 | 700 | 690 | 700 | 4,000 | 1,400 |
| 1991-04-26 | 715 | 715 | 700 | 700 | 5,000 | 1,400 |
| 1991-04-25 | 685 | 710 | 680 | 710 | 28,000 | 1,420 |
| 1991-04-24 | 700 | 700 | 680 | 680 | 64,000 | 1,360 |
| 1991-04-23 | 720 | 720 | 710 | 720 | 8,000 | 1,440 |
| 1991-04-22 | 740 | 740 | 730 | 730 | 27,000 | 1,460 |
| 1991-04-19 | 720 | 745 | 720 | 730 | 11,000 | 1,460 |
| 1991-04-18 | 720 | 730 | 720 | 730 | 8,000 | 1,460 |
| 1991-04-17 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1991-04-16 | 715 | 716 | 712 | 716 | 8,000 | 1,432 |
| 1991-04-15 | 725 | 725 | 715 | 715 | 4,000 | 1,430 |
| 1991-04-12 | 710 | 715 | 705 | 715 | 20,000 | 1,430 |
| 1991-04-11 | 715 | 715 | 700 | 700 | 11,000 | 1,400 |
| 1991-04-10 | 730 | 730 | 720 | 720 | 11,000 | 1,440 |
| 1991-04-09 | 727 | 735 | 725 | 735 | 7,000 | 1,470 |
| 1991-04-08 | 740 | 740 | 720 | 720 | 2,000 | 1,440 |
| 1991-04-05 | 750 | 750 | 740 | 747 | 6,000 | 1,494 |
| 1991-04-04 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1991-04-03 | 740 | 750 | 740 | 750 | 10,000 | 1,500 |
| 1991-04-02 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1991-04-01 | 740 | 742 | 730 | 730 | 3,000 | 1,460 |
| 1991-03-29 | 755 | 755 | 755 | 755 | 4,000 | 1,510 |
| 1991-03-28 | 720 | 720 | 700 | 700 | 2,000 | 1,400 |
| 1991-03-27 | 725 | 725 | 720 | 720 | 7,000 | 1,440 |
| 1991-03-26 | 720 | 731 | 720 | 725 | 6,000 | 1,450 |
| 1991-03-25 | 720 | 725 | 720 | 725 | 10,000 | 1,450 |
| 1991-03-22 | 759 | 760 | 735 | 735 | 21,000 | 1,470 |
| 1991-03-20 | 765 | 765 | 760 | 760 | 25,000 | 1,520 |
| 1991-03-19 | 760 | 765 | 755 | 765 | 44,000 | 1,530 |
| 1991-03-18 | 728 | 766 | 728 | 750 | 79,000 | 1,500 |
| 1991-03-15 | 721 | 721 | 710 | 721 | 30,000 | 1,442 |
| 1991-03-14 | 730 | 735 | 721 | 721 | 39,000 | 1,442 |
| 1991-03-13 | 750 | 750 | 730 | 730 | 23,000 | 1,460 |
| 1991-03-12 | 750 | 755 | 750 | 750 | 16,000 | 1,500 |
| 1991-03-11 | 750 | 750 | 745 | 748 | 10,000 | 1,496 |
| 1991-03-08 | 755 | 755 | 750 | 750 | 16,000 | 1,500 |
| 1991-03-07 | 760 | 760 | 750 | 750 | 9,000 | 1,500 |
| 1991-03-06 | 780 | 780 | 760 | 760 | 4,000 | 1,520 |
| 1991-03-05 | 798 | 798 | 790 | 790 | 6,000 | 1,580 |
| 1991-03-04 | 760 | 800 | 760 | 800 | 42,000 | 1,600 |
| 1991-03-01 | 770 | 770 | 760 | 765 | 14,000 | 1,530 |
| 1991-02-28 | 770 | 770 | 770 | 770 | 15,000 | 1,540 |
| 1991-02-27 | 770 | 770 | 760 | 770 | 17,000 | 1,540 |
| 1991-02-25 | 765 | 775 | 765 | 775 | 3,000 | 1,550 |
| 1991-02-22 | 800 | 800 | 790 | 790 | 6,000 | 1,580 |
| 1991-02-21 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1991-02-20 | 800 | 800 | 800 | 800 | 5,000 | 1,600 |
| 1991-02-19 | 800 | 800 | 800 | 800 | 15,000 | 1,600 |
| 1991-02-18 | 755 | 755 | 755 | 755 | 10,000 | 1,510 |
| 1991-02-15 | 750 | 750 | 741 | 741 | 2,000 | 1,482 |
| 1991-02-14 | 750 | 755 | 745 | 755 | 13,000 | 1,510 |
| 1991-02-13 | 755 | 755 | 739 | 750 | 21,000 | 1,500 |
| 1991-02-12 | 765 | 765 | 765 | 765 | 10,000 | 1,530 |
| 1991-02-08 | 672 | 700 | 672 | 700 | 15,000 | 1,400 |
| 1991-02-07 | 650 | 650 | 650 | 650 | 11,000 | 1,300 |
| 1991-02-06 | 580 | 603 | 580 | 603 | 7,000 | 1,206 |
| 1991-02-05 | 570 | 580 | 570 | 580 | 3,000 | 1,160 |
| 1991-02-04 | 563 | 563 | 563 | 563 | 1,000 | 1,126 |
| 1991-02-01 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1991-01-31 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1991-01-30 | 560 | 570 | 555 | 555 | 6,000 | 1,110 |
| 1991-01-29 | 555 | 555 | 555 | 555 | 1,000 | 1,110 |
| 1991-01-28 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1991-01-25 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1991-01-24 | 555 | 560 | 550 | 550 | 12,000 | 1,100 |
| 1991-01-23 | 557 | 557 | 554 | 555 | 5,000 | 1,110 |
| 1991-01-22 | 557 | 557 | 554 | 554 | 10,000 | 1,108 |
| 1991-01-21 | 604 | 604 | 570 | 570 | 2,000 | 1,140 |
| 1991-01-18 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
| 1991-01-17 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1991-01-16 | 550 | 550 | 545 | 545 | 2,000 | 1,090 |
| 1991-01-14 | 550 | 550 | 544 | 544 | 15,000 | 1,088 |
| 1991-01-11 | 550 | 555 | 550 | 550 | 19,000 | 1,100 |
| 1991-01-10 | 550 | 555 | 550 | 550 | 9,000 | 1,100 |
| 1991-01-09 | 550 | 560 | 550 | 560 | 16,000 | 1,120 |
| 1991-01-08 | 570 | 570 | 570 | 570 | 111,000 | 1,140 |
| 1991-01-07 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
