5237 (株)ノザワ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 321 | 321 | 321 | 321 | 1,000 | 642 |
| 1993-12-29 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1993-12-28 | 326 | 326 | 326 | 326 | 4,000 | 652 |
| 1993-12-27 | 330 | 330 | 326 | 326 | 8,000 | 652 |
| 1993-12-24 | 340 | 345 | 340 | 340 | 9,000 | 680 |
| 1993-12-22 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1993-12-21 | 350 | 350 | 328 | 328 | 4,000 | 656 |
| 1993-12-20 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1993-12-17 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1993-12-16 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 1993-12-15 | 360 | 360 | 360 | 360 | 6,000 | 720 |
| 1993-12-14 | 369 | 369 | 365 | 365 | 2,000 | 730 |
| 1993-12-13 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1993-12-10 | 329 | 336 | 329 | 336 | 9,000 | 672 |
| 1993-12-09 | 329 | 329 | 329 | 329 | 2,000 | 658 |
| 1993-12-08 | 335 | 335 | 329 | 329 | 2,000 | 658 |
| 1993-12-07 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 1993-12-06 | 340 | 340 | 326 | 326 | 8,000 | 652 |
| 1993-12-03 | 361 | 361 | 351 | 351 | 16,000 | 702 |
| 1993-12-01 | 325 | 327 | 325 | 327 | 3,000 | 654 |
| 1993-11-30 | 328 | 328 | 325 | 325 | 4,000 | 650 |
| 1993-11-29 | 325 | 325 | 325 | 325 | 3,000 | 650 |
| 1993-11-26 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 1993-11-25 | 359 | 359 | 350 | 350 | 7,000 | 700 |
| 1993-11-24 | 359 | 359 | 359 | 359 | 1,000 | 718 |
| 1993-11-22 | 350 | 362 | 350 | 362 | 6,000 | 724 |
| 1993-11-19 | 365 | 365 | 365 | 365 | 4,000 | 730 |
| 1993-11-18 | 377 | 378 | 377 | 378 | 2,000 | 756 |
| 1993-11-17 | 360 | 365 | 360 | 365 | 4,000 | 730 |
| 1993-11-16 | 354 | 354 | 354 | 354 | 1,000 | 708 |
| 1993-11-15 | 360 | 360 | 350 | 350 | 12,000 | 700 |
| 1993-11-12 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 1993-11-11 | 340 | 359 | 340 | 359 | 5,000 | 718 |
| 1993-11-10 | 343 | 350 | 342 | 342 | 8,000 | 684 |
| 1993-11-09 | 336 | 336 | 336 | 336 | 11,000 | 672 |
| 1993-11-05 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1993-11-04 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 1993-11-02 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 1993-11-01 | 393 | 393 | 390 | 390 | 4,000 | 780 |
| 1993-10-29 | 394 | 394 | 390 | 390 | 5,000 | 780 |
| 1993-10-28 | 400 | 401 | 400 | 400 | 9,000 | 800 |
| 1993-10-27 | 419 | 419 | 401 | 401 | 4,000 | 802 |
| 1993-10-26 | 417 | 420 | 417 | 420 | 4,000 | 840 |
| 1993-10-25 | 412 | 415 | 412 | 415 | 6,000 | 830 |
| 1993-10-22 | 440 | 440 | 425 | 425 | 5,000 | 850 |
| 1993-10-21 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1993-10-18 | 450 | 450 | 450 | 450 | 3,000 | 900 |
| 1993-10-15 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 1993-10-14 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1993-10-13 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1993-10-12 | 462 | 462 | 460 | 460 | 3,000 | 920 |
| 1993-10-08 | 462 | 462 | 451 | 453 | 10,000 | 906 |
| 1993-10-07 | 475 | 475 | 470 | 470 | 3,000 | 940 |
| 1993-10-06 | 460 | 461 | 460 | 461 | 5,000 | 922 |
| 1993-10-05 | 461 | 461 | 461 | 461 | 3,000 | 922 |
| 1993-10-01 | 490 | 496 | 480 | 480 | 16,000 | 960 |
| 1993-09-30 | 497 | 497 | 490 | 490 | 8,000 | 980 |
| 1993-09-29 | 500 | 500 | 497 | 497 | 2,000 | 994 |
| 1993-09-28 | 499 | 500 | 496 | 500 | 12,000 | 1,000 |
| 1993-09-27 | 500 | 500 | 500 | 500 | 7,000 | 1,000 |
| 1993-09-24 | 527 | 530 | 520 | 530 | 11,000 | 1,060 |
| 1993-09-22 | 530 | 530 | 526 | 530 | 6,000 | 1,060 |
| 1993-09-21 | 531 | 531 | 510 | 520 | 28,000 | 1,040 |
| 1993-09-20 | 536 | 537 | 531 | 531 | 12,000 | 1,062 |
| 1993-09-17 | 550 | 550 | 530 | 530 | 16,000 | 1,060 |
| 1993-09-16 | 553 | 555 | 553 | 553 | 7,000 | 1,106 |
| 1993-09-14 | 558 | 560 | 558 | 558 | 6,000 | 1,116 |
| 1993-09-13 | 561 | 561 | 553 | 553 | 11,000 | 1,106 |
| 1993-09-10 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1993-09-09 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1993-09-08 | 569 | 569 | 560 | 560 | 11,000 | 1,120 |
| 1993-09-07 | 553 | 565 | 553 | 565 | 7,000 | 1,130 |
| 1993-09-06 | 591 | 591 | 550 | 550 | 35,000 | 1,100 |
| 1993-09-03 | 600 | 600 | 590 | 596 | 41,000 | 1,192 |
| 1993-09-02 | 609 | 609 | 589 | 590 | 22,000 | 1,180 |
| 1993-09-01 | 590 | 611 | 580 | 611 | 78,000 | 1,222 |
| 1993-08-31 | 559 | 580 | 559 | 580 | 26,000 | 1,160 |
| 1993-08-30 | 540 | 559 | 540 | 559 | 9,000 | 1,118 |
| 1993-08-27 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1993-08-26 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1993-08-25 | 538 | 538 | 538 | 538 | 2,000 | 1,076 |
| 1993-08-24 | 539 | 539 | 537 | 537 | 7,000 | 1,074 |
| 1993-08-23 | 535 | 535 | 534 | 534 | 3,000 | 1,068 |
| 1993-08-20 | 539 | 539 | 538 | 538 | 7,000 | 1,076 |
| 1993-08-19 | 542 | 542 | 538 | 540 | 11,000 | 1,080 |
| 1993-08-18 | 540 | 542 | 540 | 542 | 3,000 | 1,084 |
| 1993-08-16 | 538 | 538 | 538 | 538 | 4,000 | 1,076 |
| 1993-08-13 | 550 | 555 | 550 | 555 | 11,000 | 1,110 |
| 1993-08-12 | 559 | 559 | 550 | 559 | 5,000 | 1,118 |
| 1993-08-11 | 528 | 540 | 523 | 540 | 5,000 | 1,080 |
| 1993-08-10 | 548 | 548 | 523 | 523 | 7,000 | 1,046 |
| 1993-08-09 | 539 | 539 | 518 | 518 | 3,000 | 1,036 |
| 1993-08-06 | 541 | 544 | 541 | 543 | 3,000 | 1,086 |
| 1993-08-05 | 559 | 559 | 556 | 556 | 5,000 | 1,112 |
| 1993-08-04 | 550 | 559 | 550 | 559 | 13,000 | 1,118 |
| 1993-08-03 | 542 | 558 | 542 | 554 | 27,000 | 1,108 |
| 1993-08-02 | 542 | 542 | 542 | 542 | 5,000 | 1,084 |
| 1993-07-30 | 541 | 544 | 541 | 542 | 8,000 | 1,084 |
| 1993-07-29 | 525 | 545 | 525 | 545 | 13,000 | 1,090 |
| 1993-07-28 | 530 | 530 | 525 | 525 | 2,000 | 1,050 |
| 1993-07-23 | 532 | 532 | 515 | 515 | 19,000 | 1,030 |
| 1993-07-22 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1993-07-21 | 518 | 530 | 518 | 530 | 4,000 | 1,060 |
| 1993-07-20 | 525 | 525 | 525 | 525 | 5,000 | 1,050 |
| 1993-07-19 | 524 | 524 | 524 | 524 | 2,000 | 1,048 |
| 1993-07-16 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1993-07-15 | 545 | 550 | 545 | 548 | 7,000 | 1,096 |
| 1993-07-14 | 540 | 540 | 540 | 540 | 2,000 | 1,080 |
| 1993-07-13 | 532 | 543 | 532 | 543 | 8,000 | 1,086 |
| 1993-07-12 | 527 | 527 | 527 | 527 | 1,000 | 1,054 |
| 1993-07-09 | 530 | 530 | 525 | 527 | 3,000 | 1,054 |
| 1993-07-08 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 1993-07-07 | 547 | 547 | 545 | 545 | 3,000 | 1,090 |
| 1993-07-06 | 525 | 527 | 525 | 527 | 7,000 | 1,054 |
| 1993-07-05 | 525 | 525 | 525 | 525 | 2,000 | 1,050 |
| 1993-07-02 | 537 | 540 | 535 | 535 | 11,000 | 1,070 |
| 1993-07-01 | 535 | 540 | 535 | 535 | 12,000 | 1,070 |
| 1993-06-30 | 530 | 535 | 530 | 535 | 15,000 | 1,070 |
| 1993-06-29 | 560 | 560 | 560 | 560 | 3,000 | 1,120 |
| 1993-06-28 | 570 | 570 | 559 | 559 | 3,000 | 1,118 |
| 1993-06-25 | 545 | 569 | 545 | 569 | 17,000 | 1,138 |
| 1993-06-23 | 521 | 535 | 521 | 530 | 5,000 | 1,060 |
| 1993-06-22 | 513 | 531 | 513 | 531 | 9,000 | 1,062 |
| 1993-06-21 | 531 | 531 | 531 | 531 | 5,000 | 1,062 |
| 1993-06-18 | 550 | 560 | 550 | 560 | 4,000 | 1,120 |
| 1993-06-17 | 546 | 560 | 546 | 560 | 11,000 | 1,120 |
| 1993-06-16 | 531 | 531 | 530 | 531 | 14,000 | 1,062 |
| 1993-06-15 | 585 | 585 | 560 | 560 | 12,000 | 1,120 |
| 1993-06-14 | 599 | 600 | 590 | 590 | 10,000 | 1,180 |
| 1993-06-11 | 608 | 608 | 591 | 601 | 12,000 | 1,202 |
| 1993-06-10 | 610 | 612 | 590 | 608 | 21,000 | 1,216 |
| 1993-06-08 | 616 | 620 | 600 | 610 | 26,000 | 1,220 |
| 1993-06-07 | 646 | 647 | 630 | 630 | 47,000 | 1,260 |
| 1993-06-04 | 632 | 648 | 631 | 645 | 96,000 | 1,290 |
| 1993-06-03 | 608 | 630 | 600 | 628 | 101,000 | 1,256 |
| 1993-06-02 | 600 | 600 | 594 | 600 | 66,000 | 1,200 |
| 1993-06-01 | 583 | 598 | 583 | 590 | 25,000 | 1,180 |
| 1993-05-31 | 585 | 600 | 580 | 593 | 33,000 | 1,186 |
| 1993-05-28 | 580 | 583 | 570 | 575 | 23,000 | 1,150 |
| 1993-05-27 | 600 | 600 | 579 | 585 | 79,000 | 1,170 |
| 1993-05-26 | 593 | 601 | 585 | 600 | 131,000 | 1,200 |
| 1993-05-25 | 550 | 588 | 550 | 588 | 91,000 | 1,176 |
| 1993-05-24 | 555 | 560 | 549 | 550 | 41,000 | 1,100 |
| 1993-05-21 | 538 | 550 | 538 | 550 | 19,000 | 1,100 |
| 1993-05-20 | 560 | 561 | 536 | 550 | 34,000 | 1,100 |
| 1993-05-19 | 536 | 550 | 530 | 550 | 28,000 | 1,100 |
| 1993-05-18 | 550 | 550 | 537 | 537 | 17,000 | 1,074 |
| 1993-05-17 | 550 | 560 | 547 | 547 | 44,000 | 1,094 |
| 1993-05-14 | 555 | 565 | 546 | 550 | 63,000 | 1,100 |
| 1993-05-13 | 555 | 560 | 541 | 545 | 64,000 | 1,090 |
| 1993-05-12 | 540 | 572 | 538 | 568 | 134,000 | 1,136 |
| 1993-05-11 | 511 | 538 | 511 | 538 | 63,000 | 1,076 |
| 1993-05-10 | 498 | 500 | 495 | 495 | 44,000 | 990 |
| 1993-05-07 | 492 | 499 | 490 | 490 | 29,000 | 980 |
| 1993-05-06 | 500 | 500 | 485 | 492 | 21,000 | 984 |
| 1993-04-30 | 480 | 490 | 480 | 480 | 13,000 | 960 |
| 1993-04-28 | 470 | 470 | 470 | 470 | 10,000 | 940 |
| 1993-04-27 | 446 | 456 | 446 | 455 | 7,000 | 910 |
| 1993-04-26 | 460 | 461 | 440 | 440 | 13,000 | 880 |
| 1993-04-23 | 461 | 461 | 460 | 460 | 8,000 | 920 |
| 1993-04-22 | 470 | 470 | 460 | 465 | 5,000 | 930 |
| 1993-04-21 | 479 | 479 | 479 | 479 | 1,000 | 958 |
| 1993-04-20 | 480 | 480 | 480 | 480 | 7,000 | 960 |
| 1993-04-19 | 480 | 482 | 480 | 481 | 15,000 | 962 |
| 1993-04-16 | 490 | 490 | 480 | 480 | 12,000 | 960 |
| 1993-04-15 | 496 | 499 | 480 | 489 | 37,000 | 978 |
| 1993-04-14 | 495 | 500 | 490 | 490 | 9,000 | 980 |
| 1993-04-13 | 486 | 486 | 480 | 480 | 13,000 | 960 |
| 1993-04-12 | 491 | 497 | 480 | 480 | 12,000 | 960 |
| 1993-04-09 | 470 | 500 | 470 | 494 | 23,000 | 988 |
| 1993-04-08 | 471 | 480 | 470 | 471 | 17,000 | 942 |
| 1993-04-07 | 460 | 470 | 455 | 470 | 14,000 | 940 |
| 1993-04-06 | 456 | 456 | 452 | 452 | 29,000 | 904 |
| 1993-04-05 | 441 | 446 | 439 | 446 | 39,000 | 892 |
| 1993-04-02 | 446 | 460 | 440 | 440 | 24,000 | 880 |
| 1993-04-01 | 456 | 456 | 440 | 440 | 11,000 | 880 |
| 1993-03-31 | 460 | 460 | 452 | 452 | 9,000 | 904 |
| 1993-03-30 | 454 | 456 | 452 | 456 | 13,000 | 912 |
| 1993-03-29 | 440 | 440 | 440 | 440 | 14,000 | 880 |
| 1993-03-26 | 454 | 454 | 445 | 450 | 10,000 | 900 |
| 1993-03-25 | 446 | 448 | 435 | 435 | 10,000 | 870 |
| 1993-03-24 | 436 | 437 | 435 | 435 | 6,000 | 870 |
| 1993-03-23 | 448 | 449 | 435 | 435 | 7,000 | 870 |
| 1993-03-22 | 434 | 450 | 434 | 450 | 14,000 | 900 |
| 1993-03-19 | 434 | 435 | 433 | 433 | 8,000 | 866 |
| 1993-03-18 | 435 | 435 | 430 | 435 | 14,000 | 870 |
| 1993-03-17 | 435 | 435 | 435 | 435 | 1,000 | 870 |
| 1993-03-16 | 425 | 435 | 421 | 435 | 5,000 | 870 |
| 1993-03-15 | 436 | 436 | 425 | 425 | 23,000 | 850 |
| 1993-03-12 | 426 | 436 | 426 | 436 | 107,000 | 872 |
| 1993-03-11 | 433 | 433 | 425 | 426 | 108,000 | 852 |
| 1993-03-10 | 424 | 430 | 424 | 430 | 10,000 | 860 |
| 1993-03-09 | 430 | 430 | 421 | 421 | 22,000 | 842 |
| 1993-03-08 | 419 | 420 | 415 | 420 | 15,000 | 840 |
| 1993-03-05 | 421 | 421 | 420 | 420 | 9,000 | 840 |
| 1993-03-04 | 430 | 430 | 420 | 420 | 7,000 | 840 |
| 1993-03-03 | 420 | 430 | 420 | 430 | 6,000 | 860 |
| 1993-03-02 | 430 | 430 | 420 | 420 | 7,000 | 840 |
| 1993-03-01 | 437 | 437 | 434 | 434 | 7,000 | 868 |
| 1993-02-26 | 433 | 438 | 433 | 438 | 4,000 | 876 |
| 1993-02-25 | 432 | 432 | 432 | 432 | 4,000 | 864 |
| 1993-02-24 | 430 | 432 | 430 | 432 | 13,000 | 864 |
| 1993-02-23 | 441 | 441 | 436 | 436 | 4,000 | 872 |
| 1993-02-22 | 440 | 440 | 439 | 440 | 13,000 | 880 |
| 1993-02-19 | 437 | 445 | 435 | 435 | 15,000 | 870 |
| 1993-02-18 | 423 | 425 | 422 | 425 | 13,000 | 850 |
| 1993-02-17 | 445 | 445 | 420 | 420 | 7,000 | 840 |
| 1993-02-16 | 432 | 445 | 432 | 442 | 5,000 | 884 |
| 1993-02-15 | 440 | 440 | 430 | 430 | 8,000 | 860 |
| 1993-02-12 | 445 | 445 | 440 | 440 | 17,000 | 880 |
| 1993-02-10 | 472 | 472 | 445 | 445 | 42,000 | 890 |
| 1993-02-09 | 472 | 472 | 472 | 472 | 3,000 | 944 |
| 1993-02-08 | 461 | 461 | 450 | 450 | 13,000 | 900 |
| 1993-02-05 | 454 | 455 | 454 | 455 | 2,000 | 910 |
| 1993-02-04 | 456 | 456 | 454 | 454 | 4,000 | 908 |
| 1993-02-03 | 468 | 468 | 456 | 456 | 15,000 | 912 |
| 1993-02-02 | 465 | 466 | 465 | 465 | 15,000 | 930 |
| 1993-02-01 | 475 | 475 | 465 | 465 | 3,000 | 930 |
| 1993-01-29 | 480 | 480 | 480 | 480 | 6,000 | 960 |
| 1993-01-28 | 480 | 480 | 475 | 480 | 14,000 | 960 |
| 1993-01-27 | 476 | 480 | 474 | 480 | 19,000 | 960 |
| 1993-01-26 | 462 | 465 | 460 | 465 | 7,000 | 930 |
| 1993-01-25 | 465 | 470 | 465 | 470 | 7,000 | 940 |
| 1993-01-22 | 480 | 480 | 477 | 480 | 6,000 | 960 |
| 1993-01-21 | 485 | 486 | 483 | 483 | 12,000 | 966 |
| 1993-01-20 | 498 | 498 | 483 | 483 | 3,000 | 966 |
| 1993-01-19 | 502 | 510 | 502 | 510 | 10,000 | 1,020 |
| 1993-01-18 | 515 | 515 | 510 | 510 | 6,000 | 1,020 |
| 1993-01-14 | 485 | 500 | 485 | 500 | 15,000 | 1,000 |
| 1993-01-13 | 505 | 510 | 502 | 502 | 11,000 | 1,004 |
| 1993-01-12 | 510 | 510 | 501 | 501 | 10,000 | 1,002 |
| 1993-01-11 | 520 | 520 | 500 | 510 | 18,000 | 1,020 |
| 1993-01-08 | 530 | 530 | 498 | 510 | 30,000 | 1,020 |
| 1993-01-07 | 546 | 550 | 535 | 535 | 48,000 | 1,070 |
| 1993-01-06 | 501 | 564 | 500 | 546 | 277,000 | 1,092 |
| 1993-01-05 | 490 | 499 | 490 | 498 | 78,000 | 996 |
| 1993-01-04 | 477 | 490 | 477 | 490 | 25,000 | 980 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
