5237 (株)ノザワ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 361 | 361 | 361 | 361 | 2,000 | 722 |
| 1996-12-27 | 360 | 365 | 360 | 365 | 3,000 | 730 |
| 1996-12-26 | 371 | 371 | 370 | 370 | 12,000 | 740 |
| 1996-12-25 | 380 | 380 | 372 | 372 | 10,000 | 744 |
| 1996-12-24 | 385 | 385 | 380 | 380 | 15,000 | 760 |
| 1996-12-20 | 385 | 386 | 380 | 385 | 9,000 | 770 |
| 1996-12-19 | 392 | 395 | 380 | 380 | 29,000 | 760 |
| 1996-12-18 | 400 | 400 | 392 | 392 | 5,000 | 784 |
| 1996-12-17 | 394 | 394 | 391 | 391 | 7,000 | 782 |
| 1996-12-16 | 393 | 393 | 393 | 393 | 6,000 | 786 |
| 1996-12-13 | 395 | 400 | 390 | 394 | 17,000 | 788 |
| 1996-12-12 | 401 | 401 | 401 | 401 | 19,000 | 802 |
| 1996-12-11 | 427 | 430 | 410 | 410 | 62,000 | 820 |
| 1996-12-10 | 399 | 422 | 399 | 422 | 65,000 | 844 |
| 1996-12-09 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1996-12-06 | 388 | 391 | 386 | 390 | 23,000 | 780 |
| 1996-12-05 | 390 | 390 | 386 | 388 | 33,000 | 776 |
| 1996-12-04 | 401 | 401 | 391 | 391 | 21,000 | 782 |
| 1996-12-03 | 414 | 414 | 401 | 409 | 13,000 | 818 |
| 1996-12-02 | 421 | 421 | 411 | 411 | 12,000 | 822 |
| 1996-11-29 | 421 | 425 | 421 | 421 | 9,000 | 842 |
| 1996-11-28 | 429 | 429 | 421 | 421 | 10,000 | 842 |
| 1996-11-27 | 427 | 427 | 427 | 427 | 1,000 | 854 |
| 1996-11-26 | 432 | 432 | 420 | 425 | 25,000 | 850 |
| 1996-11-25 | 435 | 435 | 435 | 435 | 4,000 | 870 |
| 1996-11-22 | 432 | 432 | 432 | 432 | 11,000 | 864 |
| 1996-11-21 | 440 | 440 | 435 | 435 | 19,000 | 870 |
| 1996-11-20 | 435 | 440 | 435 | 438 | 5,000 | 876 |
| 1996-11-18 | 441 | 441 | 435 | 435 | 13,000 | 870 |
| 1996-11-15 | 447 | 447 | 441 | 441 | 30,000 | 882 |
| 1996-11-14 | 445 | 446 | 445 | 446 | 21,000 | 892 |
| 1996-11-13 | 450 | 460 | 446 | 460 | 22,000 | 920 |
| 1996-11-12 | 442 | 450 | 442 | 445 | 23,000 | 890 |
| 1996-11-11 | 449 | 449 | 449 | 449 | 2,000 | 898 |
| 1996-11-08 | 451 | 452 | 449 | 451 | 21,000 | 902 |
| 1996-11-07 | 458 | 458 | 452 | 452 | 23,000 | 904 |
| 1996-11-06 | 455 | 464 | 455 | 458 | 9,000 | 916 |
| 1996-11-05 | 455 | 464 | 453 | 455 | 16,000 | 910 |
| 1996-11-01 | 472 | 472 | 460 | 460 | 15,000 | 920 |
| 1996-10-31 | 444 | 455 | 442 | 453 | 48,000 | 906 |
| 1996-10-30 | 451 | 451 | 445 | 445 | 18,000 | 890 |
| 1996-10-29 | 450 | 451 | 441 | 441 | 5,000 | 882 |
| 1996-10-28 | 441 | 460 | 441 | 451 | 7,000 | 902 |
| 1996-10-25 | 434 | 439 | 431 | 438 | 35,000 | 876 |
| 1996-10-24 | 435 | 440 | 432 | 439 | 38,000 | 878 |
| 1996-10-23 | 450 | 451 | 445 | 445 | 8,000 | 890 |
| 1996-10-22 | 470 | 470 | 450 | 458 | 18,000 | 916 |
| 1996-10-21 | 495 | 495 | 480 | 480 | 22,000 | 960 |
| 1996-10-18 | 450 | 496 | 450 | 480 | 80,000 | 960 |
| 1996-10-17 | 427 | 430 | 427 | 430 | 3,000 | 860 |
| 1996-10-16 | 425 | 425 | 425 | 425 | 13,000 | 850 |
| 1996-10-15 | 411 | 425 | 411 | 420 | 16,000 | 840 |
| 1996-10-14 | 423 | 423 | 420 | 420 | 4,000 | 840 |
| 1996-10-11 | 429 | 429 | 420 | 423 | 13,000 | 846 |
| 1996-10-09 | 426 | 430 | 425 | 427 | 13,000 | 854 |
| 1996-10-08 | 440 | 440 | 433 | 440 | 8,000 | 880 |
| 1996-10-07 | 450 | 450 | 441 | 441 | 5,000 | 882 |
| 1996-10-04 | 445 | 450 | 445 | 450 | 17,000 | 900 |
| 1996-10-03 | 450 | 457 | 445 | 451 | 30,000 | 902 |
| 1996-10-02 | 450 | 451 | 450 | 451 | 8,000 | 902 |
| 1996-10-01 | 457 | 457 | 448 | 449 | 22,000 | 898 |
| 1996-09-30 | 457 | 457 | 457 | 457 | 1,000 | 914 |
| 1996-09-27 | 456 | 465 | 456 | 457 | 13,000 | 914 |
| 1996-09-26 | 469 | 469 | 460 | 460 | 27,000 | 920 |
| 1996-09-25 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 1996-09-24 | 457 | 457 | 455 | 455 | 4,000 | 910 |
| 1996-09-20 | 456 | 456 | 455 | 455 | 6,000 | 910 |
| 1996-09-19 | 465 | 465 | 455 | 455 | 3,000 | 910 |
| 1996-09-18 | 469 | 469 | 465 | 468 | 5,000 | 936 |
| 1996-09-17 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 1996-09-13 | 452 | 452 | 450 | 452 | 24,000 | 904 |
| 1996-09-12 | 457 | 457 | 452 | 452 | 5,000 | 904 |
| 1996-09-11 | 453 | 455 | 452 | 452 | 9,000 | 904 |
| 1996-09-10 | 452 | 452 | 452 | 452 | 4,000 | 904 |
| 1996-09-09 | 455 | 455 | 451 | 451 | 4,000 | 902 |
| 1996-09-06 | 455 | 455 | 450 | 450 | 19,000 | 900 |
| 1996-09-05 | 450 | 460 | 450 | 460 | 4,000 | 920 |
| 1996-09-04 | 457 | 457 | 450 | 455 | 13,000 | 910 |
| 1996-09-03 | 455 | 456 | 451 | 456 | 5,000 | 912 |
| 1996-09-02 | 455 | 460 | 451 | 460 | 16,000 | 920 |
| 1996-08-30 | 472 | 472 | 470 | 470 | 13,000 | 940 |
| 1996-08-29 | 487 | 487 | 471 | 471 | 8,000 | 942 |
| 1996-08-28 | 485 | 487 | 485 | 487 | 7,000 | 974 |
| 1996-08-27 | 488 | 488 | 472 | 480 | 24,000 | 960 |
| 1996-08-26 | 490 | 500 | 478 | 478 | 34,000 | 956 |
| 1996-08-23 | 485 | 500 | 482 | 500 | 76,000 | 1,000 |
| 1996-08-22 | 488 | 500 | 478 | 491 | 74,000 | 982 |
| 1996-08-21 | 491 | 491 | 470 | 480 | 82,000 | 960 |
| 1996-08-20 | 512 | 512 | 496 | 496 | 23,000 | 992 |
| 1996-08-19 | 500 | 528 | 500 | 513 | 34,000 | 1,026 |
| 1996-08-16 | 486 | 486 | 486 | 486 | 4,000 | 972 |
| 1996-08-15 | 450 | 450 | 450 | 450 | 6,000 | 900 |
| 1996-08-14 | 451 | 454 | 450 | 452 | 8,000 | 904 |
| 1996-08-13 | 430 | 430 | 430 | 430 | 6,000 | 860 |
| 1996-08-12 | 425 | 425 | 421 | 421 | 30,000 | 842 |
| 1996-08-09 | 452 | 452 | 445 | 445 | 24,000 | 890 |
| 1996-08-08 | 460 | 461 | 451 | 451 | 16,000 | 902 |
| 1996-08-07 | 463 | 463 | 463 | 463 | 1,000 | 926 |
| 1996-08-06 | 472 | 472 | 462 | 462 | 11,000 | 924 |
| 1996-08-05 | 486 | 486 | 471 | 471 | 19,000 | 942 |
| 1996-08-02 | 488 | 490 | 480 | 480 | 18,000 | 960 |
| 1996-08-01 | 487 | 487 | 478 | 478 | 18,000 | 956 |
| 1996-07-31 | 500 | 500 | 486 | 486 | 13,000 | 972 |
| 1996-07-30 | 533 | 533 | 500 | 500 | 20,000 | 1,000 |
| 1996-07-29 | 535 | 535 | 513 | 513 | 5,000 | 1,026 |
| 1996-07-26 | 511 | 515 | 511 | 511 | 4,000 | 1,022 |
| 1996-07-25 | 505 | 510 | 505 | 505 | 26,000 | 1,010 |
| 1996-07-24 | 520 | 520 | 506 | 506 | 10,000 | 1,012 |
| 1996-07-23 | 558 | 558 | 526 | 526 | 13,000 | 1,052 |
| 1996-07-18 | 560 | 560 | 560 | 560 | 6,000 | 1,120 |
| 1996-07-17 | 560 | 560 | 540 | 540 | 6,000 | 1,080 |
| 1996-07-16 | 561 | 561 | 560 | 560 | 7,000 | 1,120 |
| 1996-07-15 | 567 | 574 | 563 | 563 | 7,000 | 1,126 |
| 1996-07-12 | 566 | 567 | 565 | 567 | 6,000 | 1,134 |
| 1996-07-11 | 562 | 565 | 562 | 565 | 8,000 | 1,130 |
| 1996-07-10 | 571 | 571 | 565 | 565 | 13,000 | 1,130 |
| 1996-07-09 | 562 | 563 | 561 | 562 | 24,000 | 1,124 |
| 1996-07-08 | 576 | 576 | 562 | 562 | 7,000 | 1,124 |
| 1996-07-05 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 1996-07-02 | 565 | 565 | 561 | 561 | 2,000 | 1,122 |
| 1996-07-01 | 560 | 561 | 560 | 561 | 16,000 | 1,122 |
| 1996-06-28 | 575 | 585 | 575 | 585 | 16,000 | 1,170 |
| 1996-06-27 | 567 | 570 | 567 | 570 | 9,000 | 1,140 |
| 1996-06-26 | 570 | 580 | 570 | 570 | 18,000 | 1,140 |
| 1996-06-25 | 570 | 570 | 560 | 560 | 14,000 | 1,120 |
| 1996-06-24 | 570 | 570 | 565 | 570 | 6,000 | 1,140 |
| 1996-06-21 | 568 | 568 | 560 | 560 | 10,000 | 1,120 |
| 1996-06-20 | 560 | 560 | 558 | 558 | 13,000 | 1,116 |
| 1996-06-19 | 561 | 565 | 560 | 565 | 25,000 | 1,130 |
| 1996-06-18 | 561 | 569 | 560 | 569 | 18,000 | 1,138 |
| 1996-06-17 | 570 | 570 | 558 | 558 | 9,000 | 1,116 |
| 1996-06-14 | 570 | 579 | 553 | 555 | 14,000 | 1,110 |
| 1996-06-13 | 580 | 580 | 560 | 565 | 16,000 | 1,130 |
| 1996-06-12 | 560 | 562 | 560 | 562 | 15,000 | 1,124 |
| 1996-06-11 | 561 | 561 | 555 | 555 | 8,000 | 1,110 |
| 1996-06-10 | 561 | 561 | 551 | 551 | 17,000 | 1,102 |
| 1996-06-07 | 588 | 588 | 560 | 561 | 26,000 | 1,122 |
| 1996-06-06 | 575 | 590 | 570 | 570 | 12,000 | 1,140 |
| 1996-06-05 | 590 | 590 | 570 | 570 | 21,000 | 1,140 |
| 1996-06-04 | 572 | 590 | 565 | 565 | 30,000 | 1,130 |
| 1996-06-03 | 585 | 602 | 575 | 577 | 13,000 | 1,154 |
| 1996-05-31 | 610 | 610 | 591 | 602 | 21,000 | 1,204 |
| 1996-05-30 | 570 | 572 | 567 | 571 | 19,000 | 1,142 |
| 1996-05-29 | 580 | 580 | 570 | 570 | 29,000 | 1,140 |
| 1996-05-28 | 585 | 586 | 580 | 580 | 6,000 | 1,160 |
| 1996-05-27 | 585 | 585 | 585 | 585 | 7,000 | 1,170 |
| 1996-05-24 | 586 | 586 | 581 | 581 | 8,000 | 1,162 |
| 1996-05-23 | 590 | 590 | 586 | 586 | 12,000 | 1,172 |
| 1996-05-22 | 600 | 605 | 585 | 590 | 29,000 | 1,180 |
| 1996-05-21 | 596 | 600 | 590 | 590 | 10,000 | 1,180 |
| 1996-05-20 | 620 | 620 | 610 | 610 | 8,000 | 1,220 |
| 1996-05-17 | 595 | 600 | 595 | 600 | 25,000 | 1,200 |
| 1996-05-16 | 600 | 600 | 590 | 600 | 12,000 | 1,200 |
| 1996-05-15 | 605 | 620 | 595 | 605 | 26,000 | 1,210 |
| 1996-05-14 | 590 | 600 | 580 | 600 | 33,000 | 1,200 |
| 1996-05-13 | 597 | 603 | 590 | 595 | 34,000 | 1,190 |
| 1996-05-10 | 596 | 598 | 593 | 597 | 14,000 | 1,194 |
| 1996-05-09 | 618 | 618 | 617 | 617 | 17,000 | 1,234 |
| 1996-05-08 | 615 | 615 | 595 | 595 | 22,000 | 1,190 |
| 1996-05-07 | 619 | 619 | 610 | 616 | 10,000 | 1,232 |
| 1996-05-02 | 611 | 620 | 610 | 620 | 10,000 | 1,240 |
| 1996-05-01 | 605 | 620 | 605 | 610 | 14,000 | 1,220 |
| 1996-04-30 | 601 | 610 | 601 | 610 | 3,000 | 1,220 |
| 1996-04-26 | 611 | 629 | 605 | 620 | 60,000 | 1,240 |
| 1996-04-25 | 650 | 650 | 615 | 620 | 65,000 | 1,240 |
| 1996-04-24 | 610 | 660 | 610 | 650 | 173,000 | 1,300 |
| 1996-04-23 | 610 | 610 | 600 | 607 | 39,000 | 1,214 |
| 1996-04-22 | 607 | 610 | 600 | 600 | 19,000 | 1,200 |
| 1996-04-19 | 600 | 607 | 595 | 596 | 26,000 | 1,192 |
| 1996-04-18 | 600 | 610 | 595 | 595 | 30,000 | 1,190 |
| 1996-04-17 | 613 | 613 | 590 | 592 | 27,000 | 1,184 |
| 1996-04-16 | 610 | 615 | 610 | 615 | 24,000 | 1,230 |
| 1996-04-15 | 610 | 610 | 600 | 600 | 32,000 | 1,200 |
| 1996-04-12 | 592 | 600 | 592 | 596 | 25,000 | 1,192 |
| 1996-04-11 | 600 | 601 | 590 | 592 | 29,000 | 1,184 |
| 1996-04-10 | 600 | 602 | 590 | 590 | 32,000 | 1,180 |
| 1996-04-09 | 602 | 602 | 596 | 600 | 17,000 | 1,200 |
| 1996-04-08 | 620 | 624 | 612 | 612 | 19,000 | 1,224 |
| 1996-04-05 | 601 | 620 | 601 | 605 | 37,000 | 1,210 |
| 1996-04-04 | 598 | 600 | 592 | 598 | 34,000 | 1,196 |
| 1996-04-03 | 627 | 630 | 587 | 588 | 67,000 | 1,176 |
| 1996-04-02 | 583 | 629 | 576 | 629 | 77,000 | 1,258 |
| 1996-04-01 | 554 | 580 | 554 | 565 | 24,000 | 1,130 |
| 1996-03-29 | 567 | 575 | 550 | 551 | 50,000 | 1,102 |
| 1996-03-28 | 563 | 566 | 553 | 566 | 29,000 | 1,132 |
| 1996-03-27 | 562 | 565 | 551 | 553 | 34,000 | 1,106 |
| 1996-03-26 | 550 | 580 | 550 | 562 | 43,000 | 1,124 |
| 1996-03-25 | 585 | 585 | 585 | 585 | 12,000 | 1,170 |
| 1996-03-22 | 553 | 567 | 541 | 545 | 23,000 | 1,090 |
| 1996-03-21 | 545 | 550 | 530 | 533 | 42,000 | 1,066 |
| 1996-03-19 | 562 | 562 | 532 | 550 | 33,000 | 1,100 |
| 1996-03-18 | 570 | 598 | 560 | 560 | 24,000 | 1,120 |
| 1996-03-15 | 530 | 570 | 530 | 570 | 44,000 | 1,140 |
| 1996-03-14 | 542 | 560 | 539 | 539 | 33,000 | 1,078 |
| 1996-03-13 | 560 | 580 | 540 | 540 | 76,000 | 1,080 |
| 1996-03-12 | 600 | 600 | 560 | 560 | 39,000 | 1,120 |
| 1996-03-11 | 586 | 595 | 585 | 585 | 47,000 | 1,170 |
| 1996-03-08 | 590 | 625 | 590 | 611 | 54,000 | 1,222 |
| 1996-03-07 | 609 | 609 | 591 | 591 | 69,000 | 1,182 |
| 1996-03-06 | 625 | 641 | 602 | 604 | 105,000 | 1,208 |
| 1996-03-05 | 611 | 623 | 601 | 623 | 48,000 | 1,246 |
| 1996-03-04 | 654 | 655 | 605 | 605 | 84,000 | 1,210 |
| 1996-03-01 | 639 | 659 | 639 | 656 | 125,000 | 1,312 |
| 1996-02-29 | 631 | 649 | 600 | 614 | 174,000 | 1,228 |
| 1996-02-28 | 660 | 679 | 630 | 636 | 226,000 | 1,272 |
| 1996-02-27 | 717 | 717 | 666 | 670 | 274,000 | 1,340 |
| 1996-02-26 | 692 | 727 | 670 | 702 | 478,000 | 1,404 |
| 1996-02-23 | 765 | 775 | 699 | 702 | 886,000 | 1,404 |
| 1996-02-22 | 735 | 765 | 725 | 765 | 1,206,000 | 1,530 |
| 1996-02-21 | 640 | 708 | 638 | 665 | 1,749,000 | 1,330 |
| 1996-02-20 | 575 | 631 | 572 | 610 | 1,069,000 | 1,220 |
| 1996-02-19 | 540 | 574 | 540 | 570 | 765,000 | 1,140 |
| 1996-02-16 | 516 | 550 | 513 | 521 | 681,000 | 1,042 |
| 1996-02-15 | 526 | 526 | 526 | 526 | 132,000 | 1,052 |
| 1996-02-14 | 450 | 450 | 446 | 446 | 7,000 | 892 |
| 1996-02-13 | 470 | 470 | 470 | 470 | 6,000 | 940 |
| 1996-02-09 | 470 | 470 | 470 | 470 | 8,000 | 940 |
| 1996-02-08 | 478 | 478 | 470 | 470 | 10,000 | 940 |
| 1996-02-07 | 466 | 475 | 466 | 472 | 26,000 | 944 |
| 1996-02-06 | 469 | 471 | 466 | 466 | 17,000 | 932 |
| 1996-02-05 | 466 | 468 | 466 | 466 | 38,000 | 932 |
| 1996-02-02 | 460 | 461 | 458 | 460 | 14,000 | 920 |
| 1996-02-01 | 458 | 460 | 457 | 458 | 12,000 | 916 |
| 1996-01-30 | 448 | 448 | 448 | 448 | 1,000 | 896 |
| 1996-01-29 | 453 | 453 | 436 | 436 | 33,000 | 872 |
| 1996-01-26 | 455 | 456 | 448 | 450 | 11,000 | 900 |
| 1996-01-25 | 456 | 456 | 455 | 455 | 6,000 | 910 |
| 1996-01-24 | 467 | 467 | 450 | 450 | 17,000 | 900 |
| 1996-01-23 | 460 | 467 | 460 | 467 | 9,000 | 934 |
| 1996-01-22 | 473 | 473 | 460 | 460 | 14,000 | 920 |
| 1996-01-19 | 483 | 484 | 473 | 473 | 24,000 | 946 |
| 1996-01-18 | 495 | 505 | 484 | 484 | 86,000 | 968 |
| 1996-01-17 | 530 | 530 | 495 | 495 | 204,000 | 990 |
| 1996-01-16 | 460 | 511 | 460 | 511 | 163,000 | 1,022 |
| 1996-01-12 | 461 | 461 | 456 | 456 | 25,000 | 912 |
| 1996-01-11 | 470 | 470 | 460 | 464 | 19,000 | 928 |
| 1996-01-10 | 455 | 470 | 455 | 470 | 28,000 | 940 |
| 1996-01-09 | 449 | 460 | 449 | 455 | 4,000 | 910 |
| 1996-01-08 | 457 | 457 | 450 | 450 | 14,000 | 900 |
| 1996-01-05 | 442 | 442 | 435 | 436 | 3,000 | 872 |
| 1996-01-04 | 442 | 443 | 442 | 442 | 4,000 | 884 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
