5237 (株)ノザワ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 470 | 480 | 469 | 480 | 32,000 | 960 |
| 1992-12-29 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1992-12-28 | 479 | 480 | 470 | 473 | 23,000 | 946 |
| 1992-12-25 | 480 | 483 | 468 | 477 | 24,000 | 954 |
| 1992-12-24 | 465 | 483 | 460 | 480 | 102,000 | 960 |
| 1992-12-22 | 440 | 463 | 435 | 455 | 39,000 | 910 |
| 1992-12-21 | 447 | 448 | 432 | 432 | 24,000 | 864 |
| 1992-12-18 | 450 | 450 | 446 | 449 | 29,000 | 898 |
| 1992-12-17 | 439 | 439 | 438 | 438 | 15,000 | 876 |
| 1992-12-16 | 468 | 469 | 459 | 460 | 68,000 | 920 |
| 1992-12-15 | 480 | 480 | 450 | 465 | 182,000 | 930 |
| 1992-12-14 | 430 | 475 | 425 | 470 | 125,000 | 940 |
| 1992-12-11 | 420 | 431 | 415 | 427 | 30,000 | 854 |
| 1992-12-10 | 402 | 425 | 400 | 408 | 81,000 | 816 |
| 1992-12-09 | 398 | 402 | 398 | 400 | 27,000 | 800 |
| 1992-12-08 | 390 | 398 | 390 | 395 | 13,000 | 790 |
| 1992-12-07 | 400 | 403 | 395 | 398 | 16,000 | 796 |
| 1992-12-04 | 386 | 400 | 386 | 400 | 24,000 | 800 |
| 1992-12-03 | 361 | 385 | 361 | 385 | 11,000 | 770 |
| 1992-12-02 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1992-12-01 | 364 | 370 | 364 | 370 | 4,000 | 740 |
| 1992-11-30 | 352 | 352 | 352 | 352 | 3,000 | 704 |
| 1992-11-26 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 1992-11-25 | 350 | 350 | 350 | 350 | 3,000 | 700 |
| 1992-11-24 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 1992-11-19 | 350 | 350 | 346 | 350 | 7,000 | 700 |
| 1992-11-18 | 340 | 349 | 340 | 349 | 4,000 | 698 |
| 1992-11-13 | 347 | 347 | 345 | 347 | 4,000 | 694 |
| 1992-11-12 | 347 | 347 | 347 | 347 | 4,000 | 694 |
| 1992-11-11 | 355 | 355 | 350 | 350 | 3,000 | 700 |
| 1992-11-10 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1992-11-09 | 365 | 365 | 360 | 360 | 2,000 | 720 |
| 1992-11-06 | 370 | 370 | 366 | 366 | 2,000 | 732 |
| 1992-11-05 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1992-11-02 | 368 | 373 | 368 | 373 | 3,000 | 746 |
| 1992-10-30 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 1992-10-29 | 375 | 385 | 375 | 385 | 5,000 | 770 |
| 1992-10-28 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1992-10-27 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 1992-10-26 | 375 | 375 | 355 | 355 | 2,000 | 710 |
| 1992-10-23 | 375 | 375 | 361 | 361 | 4,000 | 722 |
| 1992-10-22 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1992-10-21 | 372 | 375 | 372 | 375 | 5,000 | 750 |
| 1992-10-15 | 372 | 372 | 372 | 372 | 2,000 | 744 |
| 1992-10-14 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 1992-10-13 | 400 | 400 | 395 | 395 | 4,000 | 790 |
| 1992-10-12 | 395 | 395 | 395 | 395 | 6,000 | 790 |
| 1992-10-09 | 375 | 380 | 375 | 380 | 18,000 | 760 |
| 1992-10-08 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1992-10-07 | 360 | 361 | 360 | 361 | 4,000 | 722 |
| 1992-10-05 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1992-10-02 | 360 | 365 | 360 | 365 | 2,000 | 730 |
| 1992-10-01 | 375 | 375 | 360 | 360 | 5,000 | 720 |
| 1992-09-29 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1992-09-28 | 370 | 375 | 370 | 375 | 2,000 | 750 |
| 1992-09-25 | 370 | 380 | 370 | 380 | 7,000 | 760 |
| 1992-09-24 | 357 | 364 | 357 | 364 | 6,000 | 728 |
| 1992-09-22 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 1992-09-21 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1992-09-18 | 370 | 370 | 360 | 360 | 2,000 | 720 |
| 1992-09-17 | 350 | 370 | 350 | 370 | 11,000 | 740 |
| 1992-09-16 | 370 | 370 | 350 | 350 | 5,000 | 700 |
| 1992-09-14 | 375 | 375 | 375 | 375 | 6,000 | 750 |
| 1992-09-11 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1992-09-10 | 396 | 396 | 396 | 396 | 2,000 | 792 |
| 1992-09-08 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1992-09-07 | 410 | 410 | 390 | 390 | 6,000 | 780 |
| 1992-09-04 | 377 | 385 | 377 | 380 | 20,000 | 760 |
| 1992-09-03 | 377 | 377 | 370 | 370 | 5,000 | 740 |
| 1992-09-02 | 400 | 400 | 395 | 395 | 4,000 | 790 |
| 1992-09-01 | 436 | 436 | 400 | 400 | 78,000 | 800 |
| 1992-08-31 | 400 | 400 | 400 | 400 | 18,000 | 800 |
| 1992-08-28 | 316 | 323 | 316 | 320 | 32,000 | 640 |
| 1992-08-27 | 300 | 320 | 300 | 316 | 35,000 | 632 |
| 1992-08-26 | 312 | 317 | 300 | 300 | 12,000 | 600 |
| 1992-08-25 | 311 | 320 | 310 | 315 | 41,000 | 630 |
| 1992-08-21 | 250 | 250 | 244 | 245 | 59,000 | 490 |
| 1992-08-20 | 250 | 250 | 240 | 245 | 23,000 | 490 |
| 1992-08-19 | 250 | 250 | 250 | 250 | 10,000 | 500 |
| 1992-08-17 | 250 | 253 | 250 | 253 | 30,000 | 506 |
| 1992-08-14 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 1992-08-12 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1992-08-11 | 291 | 291 | 280 | 280 | 6,000 | 560 |
| 1992-08-10 | 290 | 290 | 288 | 288 | 12,000 | 576 |
| 1992-08-07 | 300 | 301 | 300 | 300 | 13,000 | 600 |
| 1992-08-05 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 1992-07-31 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1992-07-30 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1992-07-29 | 345 | 345 | 340 | 340 | 7,000 | 680 |
| 1992-07-28 | 345 | 345 | 342 | 342 | 7,000 | 684 |
| 1992-07-27 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1992-07-23 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1992-07-21 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 1992-07-20 | 350 | 350 | 345 | 345 | 5,000 | 690 |
| 1992-07-17 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1992-07-15 | 345 | 345 | 345 | 345 | 7,000 | 690 |
| 1992-07-13 | 344 | 344 | 344 | 344 | 2,000 | 688 |
| 1992-07-10 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 1992-07-09 | 340 | 340 | 338 | 338 | 2,000 | 676 |
| 1992-07-07 | 341 | 341 | 335 | 335 | 6,000 | 670 |
| 1992-07-06 | 336 | 336 | 336 | 336 | 7,000 | 672 |
| 1992-07-03 | 333 | 333 | 333 | 333 | 2,000 | 666 |
| 1992-07-02 | 325 | 325 | 325 | 325 | 10,000 | 650 |
| 1992-07-01 | 330 | 330 | 325 | 325 | 6,000 | 650 |
| 1992-06-30 | 330 | 330 | 330 | 330 | 3,000 | 660 |
| 1992-06-29 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1992-06-26 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1992-06-25 | 318 | 319 | 318 | 319 | 8,000 | 638 |
| 1992-06-24 | 318 | 318 | 318 | 318 | 4,000 | 636 |
| 1992-06-23 | 319 | 319 | 317 | 319 | 11,000 | 638 |
| 1992-06-22 | 330 | 330 | 320 | 320 | 12,000 | 640 |
| 1992-06-19 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 1992-06-18 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1992-06-17 | 350 | 350 | 345 | 345 | 4,000 | 690 |
| 1992-06-16 | 354 | 354 | 350 | 350 | 13,000 | 700 |
| 1992-06-15 | 356 | 358 | 355 | 355 | 6,000 | 710 |
| 1992-06-11 | 350 | 356 | 350 | 356 | 8,000 | 712 |
| 1992-06-10 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1992-06-09 | 351 | 351 | 345 | 350 | 7,000 | 700 |
| 1992-06-08 | 355 | 355 | 355 | 355 | 7,000 | 710 |
| 1992-06-05 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1992-06-04 | 354 | 354 | 350 | 350 | 3,000 | 700 |
| 1992-06-03 | 352 | 354 | 352 | 354 | 4,000 | 708 |
| 1992-06-02 | 356 | 356 | 355 | 355 | 6,000 | 710 |
| 1992-06-01 | 365 | 365 | 351 | 355 | 13,000 | 710 |
| 1992-05-29 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 1992-05-26 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1992-05-25 | 385 | 385 | 385 | 385 | 10,000 | 770 |
| 1992-05-22 | 385 | 385 | 385 | 385 | 5,000 | 770 |
| 1992-05-21 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1992-05-20 | 374 | 374 | 370 | 370 | 4,000 | 740 |
| 1992-05-19 | 375 | 376 | 365 | 365 | 8,000 | 730 |
| 1992-05-18 | 382 | 382 | 382 | 382 | 2,000 | 764 |
| 1992-05-15 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1992-05-14 | 409 | 410 | 409 | 410 | 3,000 | 820 |
| 1992-05-13 | 409 | 420 | 409 | 420 | 9,000 | 840 |
| 1992-05-11 | 362 | 365 | 362 | 365 | 4,000 | 730 |
| 1992-05-07 | 351 | 351 | 340 | 340 | 10,000 | 680 |
| 1992-05-06 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1992-05-01 | 345 | 350 | 345 | 350 | 3,000 | 700 |
| 1992-04-30 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1992-04-27 | 345 | 345 | 340 | 340 | 9,000 | 680 |
| 1992-04-23 | 360 | 363 | 360 | 363 | 6,000 | 726 |
| 1992-04-21 | 360 | 360 | 350 | 350 | 7,000 | 700 |
| 1992-04-17 | 357 | 365 | 357 | 365 | 7,000 | 730 |
| 1992-04-16 | 355 | 355 | 350 | 353 | 5,000 | 706 |
| 1992-04-15 | 355 | 355 | 346 | 350 | 10,000 | 700 |
| 1992-04-14 | 360 | 361 | 355 | 355 | 7,000 | 710 |
| 1992-04-13 | 360 | 360 | 350 | 350 | 19,000 | 700 |
| 1992-04-10 | 345 | 354 | 345 | 353 | 3,000 | 706 |
| 1992-04-09 | 341 | 341 | 340 | 340 | 10,000 | 680 |
| 1992-04-08 | 350 | 350 | 341 | 341 | 13,000 | 682 |
| 1992-04-07 | 372 | 375 | 360 | 360 | 3,000 | 720 |
| 1992-04-06 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1992-04-03 | 365 | 365 | 340 | 340 | 21,000 | 680 |
| 1992-04-02 | 369 | 369 | 360 | 360 | 3,000 | 720 |
| 1992-04-01 | 387 | 387 | 387 | 387 | 2,000 | 774 |
| 1992-03-31 | 411 | 411 | 410 | 411 | 5,000 | 822 |
| 1992-03-30 | 419 | 419 | 413 | 413 | 8,000 | 826 |
| 1992-03-27 | 420 | 425 | 413 | 413 | 15,000 | 826 |
| 1992-03-26 | 375 | 387 | 375 | 387 | 6,000 | 774 |
| 1992-03-25 | 374 | 374 | 360 | 360 | 33,000 | 720 |
| 1992-03-24 | 365 | 365 | 350 | 350 | 12,000 | 700 |
| 1992-03-23 | 351 | 360 | 351 | 360 | 24,000 | 720 |
| 1992-03-19 | 348 | 350 | 345 | 350 | 29,000 | 700 |
| 1992-03-18 | 334 | 345 | 334 | 345 | 10,000 | 690 |
| 1992-03-17 | 345 | 345 | 340 | 340 | 9,000 | 680 |
| 1992-03-16 | 345 | 345 | 345 | 345 | 10,000 | 690 |
| 1992-03-13 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 1992-03-12 | 350 | 350 | 347 | 347 | 5,000 | 694 |
| 1992-03-11 | 365 | 365 | 350 | 350 | 14,000 | 700 |
| 1992-03-10 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 1992-03-09 | 384 | 384 | 384 | 384 | 1,000 | 768 |
| 1992-03-06 | 390 | 390 | 390 | 390 | 4,000 | 780 |
| 1992-03-05 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1992-03-04 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1992-03-03 | 400 | 400 | 400 | 400 | 13,000 | 800 |
| 1992-03-02 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 1992-02-27 | 405 | 405 | 405 | 405 | 6,000 | 810 |
| 1992-02-26 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 1992-02-25 | 405 | 405 | 405 | 405 | 5,000 | 810 |
| 1992-02-24 | 402 | 405 | 402 | 405 | 6,000 | 810 |
| 1992-02-21 | 405 | 405 | 400 | 405 | 8,000 | 810 |
| 1992-02-20 | 401 | 401 | 400 | 400 | 4,000 | 800 |
| 1992-02-19 | 403 | 403 | 400 | 400 | 9,000 | 800 |
| 1992-02-18 | 410 | 410 | 400 | 400 | 13,000 | 800 |
| 1992-02-17 | 410 | 410 | 410 | 410 | 7,000 | 820 |
| 1992-02-12 | 439 | 439 | 434 | 437 | 12,000 | 874 |
| 1992-02-06 | 433 | 433 | 433 | 433 | 1,000 | 866 |
| 1992-02-05 | 440 | 440 | 433 | 433 | 5,000 | 866 |
| 1992-02-04 | 430 | 430 | 430 | 430 | 5,000 | 860 |
| 1992-02-03 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1992-01-31 | 415 | 420 | 415 | 420 | 4,000 | 840 |
| 1992-01-30 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 1992-01-29 | 415 | 415 | 410 | 410 | 4,000 | 820 |
| 1992-01-28 | 441 | 441 | 440 | 440 | 5,000 | 880 |
| 1992-01-27 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 1992-01-22 | 401 | 401 | 401 | 401 | 1,000 | 802 |
| 1992-01-21 | 430 | 430 | 420 | 420 | 7,000 | 840 |
| 1992-01-17 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 1992-01-16 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1992-01-14 | 460 | 460 | 460 | 460 | 4,000 | 920 |
| 1992-01-13 | 480 | 480 | 480 | 480 | 8,000 | 960 |
| 1992-01-10 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1992-01-08 | 480 | 480 | 480 | 480 | 2,000 | 960 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
