5237 (株)ノザワ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 450 | 450 | 445 | 445 | 4,000 | 890 |
| 1995-12-28 | 445 | 445 | 440 | 440 | 7,000 | 880 |
| 1995-12-27 | 446 | 446 | 445 | 445 | 2,000 | 890 |
| 1995-12-26 | 452 | 452 | 452 | 452 | 3,000 | 904 |
| 1995-12-25 | 464 | 464 | 464 | 464 | 8,000 | 928 |
| 1995-12-22 | 450 | 450 | 440 | 440 | 8,000 | 880 |
| 1995-12-21 | 448 | 450 | 420 | 431 | 79,000 | 862 |
| 1995-12-20 | 455 | 455 | 441 | 442 | 15,000 | 884 |
| 1995-12-19 | 460 | 460 | 450 | 450 | 23,000 | 900 |
| 1995-12-18 | 467 | 484 | 467 | 474 | 33,000 | 948 |
| 1995-12-15 | 471 | 494 | 470 | 470 | 134,000 | 940 |
| 1995-12-14 | 445 | 472 | 440 | 460 | 35,000 | 920 |
| 1995-12-13 | 420 | 443 | 420 | 440 | 34,000 | 880 |
| 1995-12-12 | 409 | 410 | 409 | 410 | 6,000 | 820 |
| 1995-12-11 | 409 | 409 | 405 | 406 | 5,000 | 812 |
| 1995-12-08 | 408 | 420 | 400 | 400 | 21,000 | 800 |
| 1995-12-07 | 419 | 419 | 401 | 405 | 9,000 | 810 |
| 1995-12-06 | 411 | 411 | 410 | 411 | 22,000 | 822 |
| 1995-12-05 | 411 | 411 | 411 | 411 | 4,000 | 822 |
| 1995-12-04 | 410 | 411 | 410 | 411 | 3,000 | 822 |
| 1995-12-01 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 1995-11-30 | 407 | 410 | 407 | 407 | 4,000 | 814 |
| 1995-11-29 | 405 | 410 | 405 | 410 | 5,000 | 820 |
| 1995-11-28 | 405 | 405 | 405 | 405 | 4,000 | 810 |
| 1995-11-27 | 393 | 396 | 392 | 396 | 10,000 | 792 |
| 1995-11-24 | 410 | 410 | 410 | 410 | 7,000 | 820 |
| 1995-11-22 | 391 | 391 | 380 | 391 | 24,000 | 782 |
| 1995-11-21 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1995-11-17 | 381 | 381 | 378 | 378 | 6,000 | 756 |
| 1995-11-16 | 380 | 391 | 380 | 391 | 7,000 | 782 |
| 1995-11-14 | 389 | 389 | 378 | 378 | 7,000 | 756 |
| 1995-11-13 | 391 | 391 | 386 | 389 | 8,000 | 778 |
| 1995-11-10 | 389 | 389 | 385 | 385 | 16,000 | 770 |
| 1995-11-09 | 390 | 390 | 387 | 387 | 6,000 | 774 |
| 1995-11-08 | 391 | 391 | 391 | 391 | 1,000 | 782 |
| 1995-11-07 | 385 | 390 | 385 | 390 | 9,000 | 780 |
| 1995-11-02 | 429 | 430 | 429 | 430 | 10,000 | 860 |
| 1995-11-01 | 425 | 430 | 402 | 402 | 32,000 | 804 |
| 1995-10-31 | 425 | 430 | 420 | 425 | 38,000 | 850 |
| 1995-10-30 | 378 | 405 | 378 | 405 | 19,000 | 810 |
| 1995-10-27 | 375 | 375 | 375 | 375 | 4,000 | 750 |
| 1995-10-26 | 375 | 381 | 371 | 371 | 8,000 | 742 |
| 1995-10-25 | 381 | 381 | 370 | 370 | 36,000 | 740 |
| 1995-10-24 | 390 | 390 | 381 | 381 | 7,000 | 762 |
| 1995-10-23 | 384 | 390 | 380 | 380 | 15,000 | 760 |
| 1995-10-20 | 380 | 384 | 380 | 384 | 14,000 | 768 |
| 1995-10-19 | 375 | 375 | 373 | 374 | 5,000 | 748 |
| 1995-10-18 | 376 | 380 | 370 | 371 | 17,000 | 742 |
| 1995-10-17 | 377 | 377 | 370 | 370 | 11,000 | 740 |
| 1995-10-16 | 380 | 380 | 377 | 377 | 9,000 | 754 |
| 1995-10-13 | 380 | 380 | 380 | 380 | 19,000 | 760 |
| 1995-10-11 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1995-10-09 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1995-10-06 | 401 | 401 | 395 | 395 | 10,000 | 790 |
| 1995-10-05 | 383 | 383 | 381 | 381 | 5,000 | 762 |
| 1995-10-04 | 386 | 388 | 380 | 380 | 23,000 | 760 |
| 1995-10-03 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1995-10-02 | 406 | 406 | 386 | 386 | 9,000 | 772 |
| 1995-09-29 | 402 | 402 | 390 | 395 | 11,000 | 790 |
| 1995-09-28 | 395 | 401 | 395 | 401 | 8,000 | 802 |
| 1995-09-27 | 400 | 401 | 394 | 395 | 19,000 | 790 |
| 1995-09-26 | 420 | 420 | 405 | 405 | 5,000 | 810 |
| 1995-09-25 | 438 | 438 | 432 | 432 | 6,000 | 864 |
| 1995-09-22 | 449 | 449 | 435 | 435 | 5,000 | 870 |
| 1995-09-20 | 480 | 480 | 474 | 480 | 11,000 | 960 |
| 1995-09-19 | 480 | 480 | 479 | 480 | 9,000 | 960 |
| 1995-09-18 | 467 | 480 | 463 | 480 | 38,000 | 960 |
| 1995-09-14 | 463 | 467 | 460 | 467 | 8,000 | 934 |
| 1995-09-13 | 450 | 460 | 449 | 460 | 21,000 | 920 |
| 1995-09-12 | 465 | 465 | 450 | 450 | 23,000 | 900 |
| 1995-09-11 | 475 | 475 | 451 | 457 | 30,000 | 914 |
| 1995-09-08 | 480 | 480 | 470 | 471 | 9,000 | 942 |
| 1995-09-07 | 489 | 489 | 489 | 489 | 2,000 | 978 |
| 1995-09-06 | 490 | 498 | 490 | 490 | 20,000 | 980 |
| 1995-09-05 | 478 | 490 | 475 | 490 | 27,000 | 980 |
| 1995-09-04 | 505 | 515 | 490 | 490 | 31,000 | 980 |
| 1995-09-01 | 525 | 525 | 510 | 510 | 64,000 | 1,020 |
| 1995-08-31 | 499 | 506 | 495 | 495 | 51,000 | 990 |
| 1995-08-30 | 520 | 531 | 511 | 511 | 79,000 | 1,022 |
| 1995-08-29 | 540 | 559 | 529 | 540 | 306,000 | 1,080 |
| 1995-08-28 | 511 | 530 | 495 | 530 | 123,000 | 1,060 |
| 1995-08-25 | 460 | 500 | 460 | 500 | 136,000 | 1,000 |
| 1995-08-24 | 450 | 465 | 450 | 460 | 102,000 | 920 |
| 1995-08-23 | 466 | 480 | 439 | 460 | 110,000 | 920 |
| 1995-08-22 | 449 | 465 | 435 | 465 | 170,000 | 930 |
| 1995-08-21 | 390 | 425 | 390 | 425 | 108,000 | 850 |
| 1995-08-18 | 390 | 394 | 381 | 385 | 16,000 | 770 |
| 1995-08-17 | 399 | 399 | 381 | 399 | 10,000 | 798 |
| 1995-08-16 | 375 | 400 | 375 | 394 | 31,000 | 788 |
| 1995-08-15 | 356 | 370 | 356 | 365 | 16,000 | 730 |
| 1995-08-14 | 353 | 353 | 351 | 353 | 6,000 | 706 |
| 1995-08-11 | 355 | 355 | 353 | 353 | 2,000 | 706 |
| 1995-08-10 | 355 | 355 | 351 | 352 | 11,000 | 704 |
| 1995-08-09 | 350 | 353 | 350 | 353 | 3,000 | 706 |
| 1995-08-08 | 355 | 355 | 345 | 353 | 25,000 | 706 |
| 1995-08-07 | 351 | 351 | 347 | 347 | 6,000 | 694 |
| 1995-08-04 | 370 | 370 | 365 | 365 | 5,000 | 730 |
| 1995-08-03 | 371 | 374 | 368 | 370 | 10,000 | 740 |
| 1995-08-02 | 365 | 371 | 365 | 371 | 4,000 | 742 |
| 1995-08-01 | 370 | 370 | 350 | 360 | 4,000 | 720 |
| 1995-07-31 | 358 | 360 | 355 | 360 | 8,000 | 720 |
| 1995-07-28 | 356 | 369 | 356 | 369 | 25,000 | 738 |
| 1995-07-27 | 365 | 368 | 365 | 368 | 11,000 | 736 |
| 1995-07-26 | 357 | 357 | 347 | 350 | 14,000 | 700 |
| 1995-07-25 | 374 | 374 | 360 | 360 | 7,000 | 720 |
| 1995-07-24 | 380 | 380 | 375 | 375 | 7,000 | 750 |
| 1995-07-21 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 1995-07-20 | 385 | 385 | 375 | 375 | 5,000 | 750 |
| 1995-07-19 | 395 | 395 | 390 | 390 | 2,000 | 780 |
| 1995-07-18 | 400 | 400 | 394 | 395 | 18,000 | 790 |
| 1995-07-17 | 399 | 407 | 399 | 400 | 23,000 | 800 |
| 1995-07-14 | 408 | 420 | 400 | 400 | 67,000 | 800 |
| 1995-07-13 | 385 | 389 | 385 | 388 | 16,000 | 776 |
| 1995-07-12 | 370 | 375 | 370 | 370 | 4,000 | 740 |
| 1995-07-11 | 371 | 371 | 352 | 355 | 9,000 | 710 |
| 1995-07-10 | 368 | 371 | 368 | 368 | 33,000 | 736 |
| 1995-07-07 | 372 | 375 | 368 | 368 | 12,000 | 736 |
| 1995-07-06 | 375 | 378 | 375 | 378 | 9,000 | 756 |
| 1995-07-05 | 374 | 385 | 354 | 355 | 35,000 | 710 |
| 1995-07-04 | 365 | 375 | 357 | 374 | 32,000 | 748 |
| 1995-07-03 | 371 | 375 | 371 | 375 | 5,000 | 750 |
| 1995-06-30 | 376 | 384 | 367 | 380 | 14,000 | 760 |
| 1995-06-29 | 385 | 385 | 385 | 385 | 6,000 | 770 |
| 1995-06-28 | 366 | 375 | 360 | 375 | 34,000 | 750 |
| 1995-06-27 | 394 | 394 | 389 | 390 | 9,000 | 780 |
| 1995-06-26 | 397 | 397 | 391 | 397 | 7,000 | 794 |
| 1995-06-23 | 371 | 397 | 365 | 397 | 42,000 | 794 |
| 1995-06-22 | 388 | 388 | 379 | 379 | 6,000 | 758 |
| 1995-06-21 | 386 | 396 | 386 | 393 | 21,000 | 786 |
| 1995-06-20 | 394 | 397 | 394 | 397 | 9,000 | 794 |
| 1995-06-19 | 389 | 400 | 383 | 397 | 32,000 | 794 |
| 1995-06-16 | 373 | 400 | 373 | 390 | 87,000 | 780 |
| 1995-06-15 | 314 | 367 | 314 | 367 | 26,000 | 734 |
| 1995-06-14 | 305 | 305 | 304 | 305 | 23,000 | 610 |
| 1995-06-13 | 306 | 306 | 304 | 306 | 12,000 | 612 |
| 1995-06-12 | 300 | 303 | 300 | 303 | 7,000 | 606 |
| 1995-06-09 | 307 | 307 | 300 | 300 | 12,000 | 600 |
| 1995-06-08 | 333 | 333 | 305 | 305 | 26,000 | 610 |
| 1995-06-07 | 332 | 332 | 330 | 330 | 4,000 | 660 |
| 1995-06-06 | 341 | 341 | 338 | 338 | 6,000 | 676 |
| 1995-06-05 | 344 | 344 | 341 | 341 | 5,000 | 682 |
| 1995-06-02 | 331 | 335 | 331 | 335 | 7,000 | 670 |
| 1995-06-01 | 308 | 311 | 307 | 311 | 6,000 | 622 |
| 1995-05-31 | 319 | 319 | 304 | 305 | 14,000 | 610 |
| 1995-05-30 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 1995-05-29 | 340 | 340 | 340 | 340 | 2,000 | 680 |
| 1995-05-26 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 1995-05-25 | 372 | 372 | 359 | 359 | 3,000 | 718 |
| 1995-05-23 | 374 | 374 | 371 | 371 | 4,000 | 742 |
| 1995-05-22 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 1995-05-19 | 386 | 386 | 385 | 385 | 6,000 | 770 |
| 1995-05-18 | 390 | 390 | 386 | 386 | 3,000 | 772 |
| 1995-05-17 | 395 | 395 | 390 | 390 | 7,000 | 780 |
| 1995-05-16 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1995-05-15 | 407 | 407 | 395 | 395 | 6,000 | 790 |
| 1995-05-12 | 410 | 410 | 409 | 409 | 8,000 | 818 |
| 1995-05-11 | 415 | 415 | 415 | 415 | 6,000 | 830 |
| 1995-05-10 | 420 | 420 | 415 | 415 | 3,000 | 830 |
| 1995-05-09 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1995-05-08 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1995-05-02 | 417 | 417 | 415 | 415 | 13,000 | 830 |
| 1995-05-01 | 420 | 420 | 415 | 415 | 8,000 | 830 |
| 1995-04-28 | 430 | 430 | 422 | 422 | 5,000 | 844 |
| 1995-04-27 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1995-04-26 | 440 | 440 | 440 | 440 | 2,000 | 880 |
| 1995-04-25 | 440 | 440 | 440 | 440 | 3,000 | 880 |
| 1995-04-24 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1995-04-21 | 439 | 439 | 432 | 434 | 9,000 | 868 |
| 1995-04-20 | 437 | 437 | 436 | 436 | 4,000 | 872 |
| 1995-04-19 | 429 | 436 | 429 | 436 | 3,000 | 872 |
| 1995-04-17 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 1995-04-13 | 439 | 440 | 439 | 440 | 2,000 | 880 |
| 1995-04-12 | 435 | 435 | 430 | 430 | 5,000 | 860 |
| 1995-04-11 | 430 | 435 | 430 | 435 | 10,000 | 870 |
| 1995-04-10 | 430 | 430 | 426 | 430 | 8,000 | 860 |
| 1995-04-06 | 428 | 430 | 425 | 425 | 11,000 | 850 |
| 1995-04-05 | 421 | 421 | 420 | 421 | 4,000 | 842 |
| 1995-04-04 | 420 | 421 | 420 | 420 | 3,000 | 840 |
| 1995-04-03 | 428 | 430 | 420 | 420 | 10,000 | 840 |
| 1995-03-31 | 467 | 467 | 440 | 440 | 12,000 | 880 |
| 1995-03-30 | 440 | 449 | 440 | 449 | 6,000 | 898 |
| 1995-03-29 | 450 | 458 | 448 | 448 | 18,000 | 896 |
| 1995-03-28 | 441 | 445 | 441 | 445 | 9,000 | 890 |
| 1995-03-27 | 405 | 414 | 405 | 413 | 13,000 | 826 |
| 1995-03-24 | 392 | 395 | 391 | 395 | 12,000 | 790 |
| 1995-03-23 | 422 | 425 | 407 | 407 | 91,000 | 814 |
| 1995-03-22 | 449 | 450 | 425 | 425 | 86,000 | 850 |
| 1995-03-20 | 451 | 454 | 451 | 451 | 26,000 | 902 |
| 1995-03-17 | 481 | 481 | 466 | 466 | 15,000 | 932 |
| 1995-03-16 | 494 | 495 | 479 | 485 | 29,000 | 970 |
| 1995-03-15 | 485 | 497 | 485 | 497 | 11,000 | 994 |
| 1995-03-14 | 488 | 490 | 486 | 486 | 16,000 | 972 |
| 1995-03-13 | 511 | 511 | 485 | 485 | 24,000 | 970 |
| 1995-03-10 | 512 | 517 | 510 | 510 | 25,000 | 1,020 |
| 1995-03-09 | 515 | 517 | 515 | 517 | 13,000 | 1,034 |
| 1995-03-08 | 515 | 520 | 515 | 515 | 19,000 | 1,030 |
| 1995-03-07 | 520 | 520 | 517 | 518 | 4,000 | 1,036 |
| 1995-03-06 | 520 | 530 | 515 | 530 | 12,000 | 1,060 |
| 1995-03-03 | 525 | 525 | 515 | 520 | 32,000 | 1,040 |
| 1995-03-02 | 516 | 540 | 516 | 535 | 29,000 | 1,070 |
| 1995-03-01 | 514 | 525 | 514 | 514 | 43,000 | 1,028 |
| 1995-02-28 | 517 | 517 | 506 | 514 | 19,000 | 1,028 |
| 1995-02-27 | 500 | 500 | 487 | 487 | 59,000 | 974 |
| 1995-02-24 | 540 | 545 | 525 | 525 | 49,000 | 1,050 |
| 1995-02-23 | 534 | 540 | 526 | 528 | 51,000 | 1,056 |
| 1995-02-22 | 540 | 544 | 517 | 535 | 77,000 | 1,070 |
| 1995-02-21 | 508 | 550 | 508 | 545 | 89,000 | 1,090 |
| 1995-02-20 | 539 | 539 | 506 | 506 | 59,000 | 1,012 |
| 1995-02-17 | 522 | 530 | 518 | 529 | 131,000 | 1,058 |
| 1995-02-16 | 560 | 570 | 525 | 530 | 442,000 | 1,060 |
| 1995-02-15 | 475 | 540 | 475 | 540 | 219,000 | 1,080 |
| 1995-02-14 | 477 | 490 | 475 | 475 | 28,000 | 950 |
| 1995-02-13 | 458 | 480 | 458 | 480 | 29,000 | 960 |
| 1995-02-10 | 462 | 462 | 446 | 446 | 20,000 | 892 |
| 1995-02-09 | 474 | 480 | 470 | 471 | 25,000 | 942 |
| 1995-02-08 | 481 | 481 | 453 | 480 | 60,000 | 960 |
| 1995-02-07 | 450 | 451 | 450 | 451 | 7,000 | 902 |
| 1995-02-06 | 458 | 458 | 446 | 446 | 16,000 | 892 |
| 1995-02-03 | 483 | 483 | 461 | 461 | 9,000 | 922 |
| 1995-02-02 | 486 | 486 | 480 | 480 | 16,000 | 960 |
| 1995-02-01 | 490 | 505 | 489 | 497 | 24,000 | 994 |
| 1995-01-31 | 540 | 545 | 499 | 499 | 57,000 | 998 |
| 1995-01-30 | 526 | 550 | 526 | 530 | 98,000 | 1,060 |
| 1995-01-27 | 520 | 525 | 495 | 501 | 53,000 | 1,002 |
| 1995-01-26 | 500 | 543 | 500 | 510 | 190,000 | 1,020 |
| 1995-01-25 | 516 | 516 | 516 | 516 | 82,000 | 1,032 |
| 1995-01-24 | 433 | 444 | 430 | 444 | 23,000 | 888 |
| 1995-01-23 | 441 | 450 | 435 | 435 | 30,000 | 870 |
| 1995-01-20 | 445 | 450 | 440 | 440 | 42,000 | 880 |
| 1995-01-19 | 500 | 505 | 459 | 460 | 104,000 | 920 |
| 1995-01-18 | 465 | 485 | 444 | 485 | 152,000 | 970 |
| 1995-01-13 | 404 | 421 | 403 | 405 | 112,000 | 810 |
| 1995-01-12 | 370 | 401 | 368 | 401 | 104,000 | 802 |
| 1995-01-11 | 355 | 375 | 353 | 363 | 29,000 | 726 |
| 1995-01-10 | 358 | 358 | 355 | 358 | 23,000 | 716 |
| 1995-01-09 | 354 | 355 | 351 | 355 | 13,000 | 710 |
| 1995-01-06 | 363 | 365 | 351 | 351 | 30,000 | 702 |
| 1995-01-05 | 390 | 390 | 369 | 369 | 16,000 | 738 |
| 1995-01-04 | 391 | 392 | 391 | 391 | 4,000 | 782 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
