5237 (株)ノザワ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 381 | 390 | 381 | 390 | 7,000 | 780 |
| 1994-12-29 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1994-12-28 | 380 | 390 | 380 | 385 | 17,000 | 770 |
| 1994-12-27 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 1994-12-26 | 369 | 374 | 365 | 374 | 5,000 | 748 |
| 1994-12-22 | 360 | 375 | 360 | 375 | 6,000 | 750 |
| 1994-12-21 | 351 | 351 | 350 | 351 | 12,000 | 702 |
| 1994-12-20 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1994-12-19 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1994-12-16 | 350 | 350 | 350 | 350 | 7,000 | 700 |
| 1994-12-15 | 360 | 360 | 350 | 350 | 9,000 | 700 |
| 1994-12-14 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1994-12-13 | 368 | 368 | 360 | 360 | 4,000 | 720 |
| 1994-12-12 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 1994-12-09 | 365 | 368 | 365 | 365 | 8,000 | 730 |
| 1994-12-08 | 365 | 365 | 363 | 363 | 4,000 | 726 |
| 1994-12-07 | 366 | 370 | 363 | 363 | 9,000 | 726 |
| 1994-12-06 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 1994-12-05 | 375 | 375 | 360 | 360 | 12,000 | 720 |
| 1994-12-02 | 380 | 382 | 380 | 380 | 37,000 | 760 |
| 1994-12-01 | 354 | 365 | 350 | 365 | 25,000 | 730 |
| 1994-11-30 | 353 | 360 | 353 | 355 | 7,000 | 710 |
| 1994-11-29 | 350 | 353 | 350 | 351 | 9,000 | 702 |
| 1994-11-28 | 351 | 360 | 345 | 360 | 19,000 | 720 |
| 1994-11-25 | 360 | 360 | 360 | 360 | 8,000 | 720 |
| 1994-11-24 | 376 | 376 | 360 | 360 | 8,000 | 720 |
| 1994-11-22 | 380 | 380 | 377 | 377 | 14,000 | 754 |
| 1994-11-21 | 384 | 384 | 380 | 380 | 8,000 | 760 |
| 1994-11-18 | 384 | 384 | 381 | 384 | 5,000 | 768 |
| 1994-11-17 | 381 | 381 | 381 | 381 | 7,000 | 762 |
| 1994-11-16 | 381 | 381 | 381 | 381 | 3,000 | 762 |
| 1994-11-15 | 377 | 385 | 377 | 385 | 5,000 | 770 |
| 1994-11-14 | 384 | 384 | 377 | 380 | 6,000 | 760 |
| 1994-11-11 | 389 | 389 | 385 | 385 | 6,000 | 770 |
| 1994-11-10 | 390 | 395 | 389 | 395 | 13,000 | 790 |
| 1994-11-09 | 400 | 400 | 389 | 389 | 10,000 | 778 |
| 1994-11-07 | 421 | 421 | 420 | 420 | 6,000 | 840 |
| 1994-11-04 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 1994-11-02 | 438 | 441 | 438 | 441 | 11,000 | 882 |
| 1994-11-01 | 430 | 430 | 425 | 425 | 6,000 | 850 |
| 1994-10-28 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 1994-10-27 | 421 | 423 | 420 | 420 | 12,000 | 840 |
| 1994-10-26 | 424 | 424 | 424 | 424 | 5,000 | 848 |
| 1994-10-25 | 457 | 457 | 456 | 456 | 5,000 | 912 |
| 1994-10-24 | 459 | 459 | 459 | 459 | 1,000 | 918 |
| 1994-10-21 | 451 | 454 | 451 | 454 | 2,000 | 908 |
| 1994-10-20 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 1994-10-18 | 444 | 446 | 444 | 446 | 3,000 | 892 |
| 1994-10-17 | 447 | 447 | 447 | 447 | 4,000 | 894 |
| 1994-10-14 | 429 | 429 | 429 | 429 | 7,000 | 858 |
| 1994-10-13 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1994-10-12 | 426 | 426 | 425 | 425 | 2,000 | 850 |
| 1994-10-11 | 421 | 421 | 421 | 421 | 1,000 | 842 |
| 1994-10-07 | 417 | 417 | 417 | 417 | 2,000 | 834 |
| 1994-10-06 | 427 | 427 | 421 | 421 | 7,000 | 842 |
| 1994-10-04 | 444 | 445 | 430 | 430 | 9,000 | 860 |
| 1994-10-03 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1994-09-30 | 417 | 418 | 416 | 417 | 8,000 | 834 |
| 1994-09-28 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 1994-09-27 | 416 | 416 | 415 | 415 | 9,000 | 830 |
| 1994-09-26 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 1994-09-22 | 435 | 435 | 417 | 420 | 12,000 | 840 |
| 1994-09-20 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 1994-09-19 | 441 | 441 | 441 | 441 | 1,000 | 882 |
| 1994-09-16 | 450 | 450 | 441 | 441 | 8,000 | 882 |
| 1994-09-14 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 1994-09-13 | 455 | 455 | 451 | 451 | 4,000 | 902 |
| 1994-09-12 | 455 | 455 | 455 | 455 | 4,000 | 910 |
| 1994-09-09 | 455 | 456 | 455 | 455 | 4,000 | 910 |
| 1994-09-08 | 454 | 454 | 452 | 452 | 3,000 | 904 |
| 1994-09-07 | 476 | 476 | 460 | 460 | 10,000 | 920 |
| 1994-09-06 | 470 | 475 | 470 | 475 | 7,000 | 950 |
| 1994-09-05 | 481 | 481 | 480 | 480 | 11,000 | 960 |
| 1994-09-02 | 500 | 505 | 500 | 505 | 4,000 | 1,010 |
| 1994-09-01 | 504 | 505 | 500 | 500 | 10,000 | 1,000 |
| 1994-08-31 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1994-08-30 | 502 | 502 | 500 | 500 | 11,000 | 1,000 |
| 1994-08-26 | 496 | 500 | 496 | 500 | 2,000 | 1,000 |
| 1994-08-24 | 486 | 491 | 486 | 491 | 14,000 | 982 |
| 1994-08-23 | 500 | 500 | 495 | 495 | 7,000 | 990 |
| 1994-08-22 | 505 | 505 | 500 | 500 | 21,000 | 1,000 |
| 1994-08-19 | 512 | 512 | 506 | 510 | 20,000 | 1,020 |
| 1994-08-18 | 521 | 522 | 517 | 520 | 11,000 | 1,040 |
| 1994-08-17 | 525 | 534 | 521 | 531 | 7,000 | 1,062 |
| 1994-08-16 | 526 | 526 | 521 | 521 | 8,000 | 1,042 |
| 1994-08-15 | 525 | 526 | 525 | 526 | 4,000 | 1,052 |
| 1994-08-12 | 530 | 530 | 526 | 526 | 3,000 | 1,052 |
| 1994-08-11 | 526 | 526 | 525 | 525 | 4,000 | 1,050 |
| 1994-08-10 | 531 | 531 | 526 | 526 | 4,000 | 1,052 |
| 1994-08-09 | 527 | 527 | 526 | 526 | 2,000 | 1,052 |
| 1994-08-08 | 525 | 526 | 525 | 525 | 5,000 | 1,050 |
| 1994-08-05 | 525 | 525 | 525 | 525 | 4,000 | 1,050 |
| 1994-08-04 | 540 | 540 | 530 | 530 | 2,000 | 1,060 |
| 1994-08-03 | 531 | 548 | 531 | 548 | 2,000 | 1,096 |
| 1994-08-02 | 532 | 532 | 531 | 531 | 3,000 | 1,062 |
| 1994-08-01 | 540 | 540 | 520 | 520 | 4,000 | 1,040 |
| 1994-07-29 | 533 | 560 | 533 | 560 | 20,000 | 1,120 |
| 1994-07-28 | 525 | 525 | 515 | 523 | 6,000 | 1,046 |
| 1994-07-27 | 543 | 543 | 510 | 510 | 21,000 | 1,020 |
| 1994-07-26 | 557 | 557 | 551 | 551 | 7,000 | 1,102 |
| 1994-07-25 | 565 | 575 | 560 | 565 | 12,000 | 1,130 |
| 1994-07-22 | 600 | 600 | 570 | 570 | 26,000 | 1,140 |
| 1994-07-21 | 570 | 591 | 566 | 590 | 17,000 | 1,180 |
| 1994-07-20 | 570 | 570 | 565 | 568 | 10,000 | 1,136 |
| 1994-07-19 | 581 | 581 | 565 | 565 | 6,000 | 1,130 |
| 1994-07-18 | 575 | 580 | 571 | 571 | 7,000 | 1,142 |
| 1994-07-15 | 582 | 583 | 575 | 575 | 22,000 | 1,150 |
| 1994-07-14 | 600 | 600 | 575 | 582 | 21,000 | 1,164 |
| 1994-07-13 | 600 | 605 | 582 | 600 | 72,000 | 1,200 |
| 1994-07-12 | 625 | 635 | 601 | 610 | 307,000 | 1,220 |
| 1994-07-11 | 583 | 610 | 580 | 608 | 203,000 | 1,216 |
| 1994-07-08 | 551 | 591 | 551 | 582 | 128,000 | 1,164 |
| 1994-07-07 | 530 | 546 | 525 | 546 | 28,000 | 1,092 |
| 1994-07-06 | 525 | 530 | 523 | 530 | 12,000 | 1,060 |
| 1994-07-05 | 540 | 548 | 540 | 542 | 8,000 | 1,084 |
| 1994-07-04 | 545 | 550 | 545 | 550 | 3,000 | 1,100 |
| 1994-07-01 | 525 | 546 | 525 | 545 | 6,000 | 1,090 |
| 1994-06-30 | 505 | 519 | 505 | 519 | 4,000 | 1,038 |
| 1994-06-29 | 525 | 525 | 505 | 505 | 25,000 | 1,010 |
| 1994-06-28 | 504 | 522 | 504 | 520 | 15,000 | 1,040 |
| 1994-06-27 | 500 | 502 | 500 | 501 | 10,000 | 1,002 |
| 1994-06-24 | 535 | 535 | 522 | 522 | 10,000 | 1,044 |
| 1994-06-23 | 525 | 525 | 519 | 522 | 34,000 | 1,044 |
| 1994-06-22 | 519 | 526 | 513 | 525 | 11,000 | 1,050 |
| 1994-06-21 | 548 | 550 | 535 | 541 | 6,000 | 1,082 |
| 1994-06-20 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1994-06-17 | 550 | 555 | 547 | 547 | 30,000 | 1,094 |
| 1994-06-16 | 546 | 547 | 545 | 545 | 17,000 | 1,090 |
| 1994-06-15 | 543 | 555 | 543 | 545 | 27,000 | 1,090 |
| 1994-06-14 | 551 | 551 | 540 | 540 | 27,000 | 1,080 |
| 1994-06-13 | 560 | 560 | 550 | 550 | 5,000 | 1,100 |
| 1994-06-10 | 550 | 550 | 540 | 545 | 39,000 | 1,090 |
| 1994-06-09 | 578 | 580 | 561 | 562 | 43,000 | 1,124 |
| 1994-06-08 | 584 | 590 | 564 | 578 | 44,000 | 1,156 |
| 1994-06-07 | 568 | 588 | 559 | 584 | 103,000 | 1,168 |
| 1994-06-06 | 606 | 609 | 578 | 578 | 132,000 | 1,156 |
| 1994-06-03 | 575 | 620 | 565 | 597 | 603,000 | 1,194 |
| 1994-06-02 | 530 | 576 | 510 | 575 | 382,000 | 1,150 |
| 1994-06-01 | 470 | 510 | 470 | 510 | 75,000 | 1,020 |
| 1994-05-31 | 460 | 470 | 460 | 470 | 5,000 | 940 |
| 1994-05-30 | 444 | 450 | 441 | 444 | 20,000 | 888 |
| 1994-05-27 | 451 | 451 | 437 | 441 | 19,000 | 882 |
| 1994-05-26 | 436 | 448 | 426 | 448 | 21,000 | 896 |
| 1994-05-25 | 442 | 446 | 436 | 436 | 18,000 | 872 |
| 1994-05-24 | 460 | 460 | 451 | 451 | 7,000 | 902 |
| 1994-05-23 | 460 | 460 | 451 | 459 | 24,000 | 918 |
| 1994-05-20 | 470 | 472 | 459 | 470 | 31,000 | 940 |
| 1994-05-19 | 456 | 466 | 454 | 465 | 19,000 | 930 |
| 1994-05-18 | 446 | 452 | 435 | 435 | 16,000 | 870 |
| 1994-05-17 | 452 | 453 | 452 | 452 | 10,000 | 904 |
| 1994-05-16 | 467 | 467 | 455 | 460 | 40,000 | 920 |
| 1994-05-13 | 465 | 483 | 461 | 477 | 118,000 | 954 |
| 1994-05-12 | 447 | 468 | 432 | 465 | 44,000 | 930 |
| 1994-05-11 | 430 | 447 | 430 | 446 | 23,000 | 892 |
| 1994-05-10 | 420 | 425 | 420 | 425 | 8,000 | 850 |
| 1994-05-09 | 411 | 420 | 411 | 420 | 6,000 | 840 |
| 1994-05-06 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 1994-05-02 | 422 | 422 | 411 | 411 | 3,000 | 822 |
| 1994-04-26 | 421 | 436 | 421 | 436 | 10,000 | 872 |
| 1994-04-25 | 430 | 439 | 430 | 432 | 8,000 | 864 |
| 1994-04-22 | 420 | 435 | 420 | 430 | 18,000 | 860 |
| 1994-04-21 | 412 | 420 | 412 | 420 | 6,000 | 840 |
| 1994-04-20 | 419 | 420 | 410 | 420 | 12,000 | 840 |
| 1994-04-19 | 427 | 440 | 427 | 430 | 16,000 | 860 |
| 1994-04-18 | 399 | 425 | 399 | 420 | 55,000 | 840 |
| 1994-04-15 | 394 | 394 | 394 | 394 | 2,000 | 788 |
| 1994-04-14 | 398 | 398 | 391 | 391 | 7,000 | 782 |
| 1994-04-13 | 396 | 396 | 390 | 395 | 8,000 | 790 |
| 1994-04-11 | 395 | 396 | 395 | 396 | 2,000 | 792 |
| 1994-04-08 | 394 | 399 | 394 | 399 | 6,000 | 798 |
| 1994-04-07 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1994-04-06 | 390 | 390 | 389 | 389 | 4,000 | 778 |
| 1994-04-05 | 388 | 392 | 388 | 392 | 5,000 | 784 |
| 1994-04-04 | 385 | 391 | 385 | 386 | 4,000 | 772 |
| 1994-04-01 | 384 | 385 | 384 | 385 | 8,000 | 770 |
| 1994-03-31 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 1994-03-29 | 395 | 395 | 380 | 380 | 5,000 | 760 |
| 1994-03-28 | 395 | 400 | 392 | 400 | 8,000 | 800 |
| 1994-03-24 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 1994-03-23 | 403 | 403 | 398 | 398 | 4,000 | 796 |
| 1994-03-22 | 396 | 400 | 391 | 391 | 8,000 | 782 |
| 1994-03-18 | 396 | 399 | 396 | 396 | 11,000 | 792 |
| 1994-03-17 | 400 | 400 | 396 | 396 | 17,000 | 792 |
| 1994-03-16 | 395 | 403 | 395 | 400 | 9,000 | 800 |
| 1994-03-15 | 404 | 404 | 401 | 401 | 8,000 | 802 |
| 1994-03-14 | 402 | 404 | 390 | 404 | 11,000 | 808 |
| 1994-03-11 | 404 | 404 | 390 | 390 | 5,000 | 780 |
| 1994-03-10 | 404 | 404 | 404 | 404 | 3,000 | 808 |
| 1994-03-08 | 386 | 404 | 386 | 404 | 16,000 | 808 |
| 1994-03-07 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 1994-03-04 | 386 | 400 | 386 | 400 | 12,000 | 800 |
| 1994-03-03 | 400 | 400 | 385 | 385 | 16,000 | 770 |
| 1994-03-02 | 399 | 401 | 399 | 400 | 3,000 | 800 |
| 1994-03-01 | 380 | 388 | 380 | 387 | 13,000 | 774 |
| 1994-02-28 | 382 | 385 | 382 | 385 | 11,000 | 770 |
| 1994-02-25 | 380 | 381 | 380 | 381 | 6,000 | 762 |
| 1994-02-24 | 380 | 380 | 380 | 380 | 7,000 | 760 |
| 1994-02-23 | 365 | 380 | 365 | 380 | 5,000 | 760 |
| 1994-02-22 | 375 | 380 | 375 | 378 | 14,000 | 756 |
| 1994-02-21 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1994-02-18 | 360 | 369 | 360 | 369 | 7,000 | 738 |
| 1994-02-17 | 362 | 362 | 350 | 350 | 4,000 | 700 |
| 1994-02-16 | 380 | 380 | 380 | 380 | 9,000 | 760 |
| 1994-02-15 | 370 | 370 | 365 | 370 | 6,000 | 740 |
| 1994-02-14 | 390 | 390 | 389 | 389 | 6,000 | 778 |
| 1994-02-10 | 390 | 393 | 390 | 390 | 17,000 | 780 |
| 1994-02-09 | 380 | 390 | 380 | 390 | 16,000 | 780 |
| 1994-02-08 | 385 | 389 | 380 | 380 | 6,000 | 760 |
| 1994-02-07 | 389 | 389 | 385 | 389 | 3,000 | 778 |
| 1994-02-04 | 390 | 391 | 386 | 391 | 11,000 | 782 |
| 1994-02-03 | 397 | 397 | 390 | 390 | 10,000 | 780 |
| 1994-02-02 | 410 | 410 | 400 | 400 | 6,000 | 800 |
| 1994-02-01 | 397 | 410 | 395 | 410 | 19,000 | 820 |
| 1994-01-31 | 360 | 380 | 360 | 380 | 50,000 | 760 |
| 1994-01-28 | 365 | 365 | 350 | 350 | 22,000 | 700 |
| 1994-01-27 | 370 | 370 | 365 | 365 | 10,000 | 730 |
| 1994-01-26 | 360 | 365 | 360 | 365 | 22,000 | 730 |
| 1994-01-25 | 340 | 340 | 340 | 340 | 6,000 | 680 |
| 1994-01-24 | 348 | 348 | 345 | 345 | 11,000 | 690 |
| 1994-01-21 | 363 | 365 | 360 | 360 | 12,000 | 720 |
| 1994-01-20 | 370 | 370 | 362 | 362 | 2,000 | 724 |
| 1994-01-19 | 369 | 370 | 366 | 370 | 7,000 | 740 |
| 1994-01-18 | 370 | 370 | 367 | 370 | 11,000 | 740 |
| 1994-01-17 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1994-01-14 | 372 | 372 | 366 | 366 | 12,000 | 732 |
| 1994-01-13 | 370 | 379 | 370 | 372 | 10,000 | 744 |
| 1994-01-12 | 360 | 362 | 360 | 362 | 14,000 | 724 |
| 1994-01-11 | 350 | 360 | 350 | 350 | 20,000 | 700 |
| 1994-01-10 | 340 | 345 | 337 | 345 | 21,000 | 690 |
| 1994-01-07 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 1994-01-06 | 320 | 326 | 320 | 326 | 4,000 | 652 |
| 1994-01-05 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1994-01-04 | 325 | 325 | 325 | 325 | 1,000 | 650 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
