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
1996-12-303613613613612,000722
1996-12-273603653603653,000730
1996-12-2637137137037012,000740
1996-12-2538038037237210,000744
1996-12-2438538538038015,000760
1996-12-203853863803859,000770
1996-12-1939239538038029,000760
1996-12-184004003923925,000784
1996-12-173943943913917,000782
1996-12-163933933933936,000786
1996-12-1339540039039417,000788
1996-12-1240140140140119,000802
1996-12-1142743041041062,000820
1996-12-1039942239942265,000844
1996-12-093903903903902,000780
1996-12-0638839138639023,000780
1996-12-0539039038638833,000776
1996-12-0440140139139121,000782
1996-12-0341441440140913,000818
1996-12-0242142141141112,000822
1996-11-294214254214219,000842
1996-11-2842942942142110,000842
1996-11-274274274274271,000854
1996-11-2643243242042525,000850
1996-11-254354354354354,000870
1996-11-2243243243243211,000864
1996-11-2144044043543519,000870
1996-11-204354404354385,000876
1996-11-1844144143543513,000870
1996-11-1544744744144130,000882
1996-11-1444544644544621,000892
1996-11-1345046044646022,000920
1996-11-1244245044244523,000890
1996-11-114494494494492,000898
1996-11-0845145244945121,000902
1996-11-0745845845245223,000904
1996-11-064554644554589,000916
1996-11-0545546445345516,000910
1996-11-0147247246046015,000920
1996-10-3144445544245348,000906
1996-10-3045145144544518,000890
1996-10-294504514414415,000882
1996-10-284414604414517,000902
1996-10-2543443943143835,000876
1996-10-2443544043243938,000878
1996-10-234504514454458,000890
1996-10-2247047045045818,000916
1996-10-2149549548048022,000960
1996-10-1845049645048080,000960
1996-10-174274304274303,000860
1996-10-1642542542542513,000850
1996-10-1541142541142016,000840
1996-10-144234234204204,000840
1996-10-1142942942042313,000846
1996-10-0942643042542713,000854
1996-10-084404404334408,000880
1996-10-074504504414415,000882
1996-10-0444545044545017,000900
1996-10-0345045744545130,000902
1996-10-024504514504518,000902
1996-10-0145745744844922,000898
1996-09-304574574574571,000914
1996-09-2745646545645713,000914
1996-09-2646946946046027,000920
1996-09-254654654654653,000930
1996-09-244574574554554,000910
1996-09-204564564554556,000910
1996-09-194654654554553,000910
1996-09-184694694654685,000936
1996-09-174554554554552,000910
1996-09-1345245245045224,000904
1996-09-124574574524525,000904
1996-09-114534554524529,000904
1996-09-104524524524524,000904
1996-09-094554554514514,000902
1996-09-0645545545045019,000900
1996-09-054504604504604,000920
1996-09-0445745745045513,000910
1996-09-034554564514565,000912
1996-09-0245546045146016,000920
1996-08-3047247247047013,000940
1996-08-294874874714718,000942
1996-08-284854874854877,000974
1996-08-2748848847248024,000960
1996-08-2649050047847834,000956
1996-08-2348550048250076,0001,000
1996-08-2248850047849174,000982
1996-08-2149149147048082,000960
1996-08-2051251249649623,000992
1996-08-1950052850051334,0001,026
1996-08-164864864864864,000972
1996-08-154504504504506,000900
1996-08-144514544504528,000904
1996-08-134304304304306,000860
1996-08-1242542542142130,000842
1996-08-0945245244544524,000890
1996-08-0846046145145116,000902
1996-08-074634634634631,000926
1996-08-0647247246246211,000924
1996-08-0548648647147119,000942
1996-08-0248849048048018,000960
1996-08-0148748747847818,000956
1996-07-3150050048648613,000972
1996-07-3053353350050020,0001,000
1996-07-295355355135135,0001,026
1996-07-265115155115114,0001,022
1996-07-2550551050550526,0001,010
1996-07-2452052050650610,0001,012
1996-07-2355855852652613,0001,052
1996-07-185605605605606,0001,120
1996-07-175605605405406,0001,080
1996-07-165615615605607,0001,120
1996-07-155675745635637,0001,126
1996-07-125665675655676,0001,134
1996-07-115625655625658,0001,130
1996-07-1057157156556513,0001,130
1996-07-0956256356156224,0001,124
1996-07-085765765625627,0001,124
1996-07-055615615615611,0001,122
1996-07-025655655615612,0001,122
1996-07-0156056156056116,0001,122
1996-06-2857558557558516,0001,170
1996-06-275675705675709,0001,140
1996-06-2657058057057018,0001,140
1996-06-2557057056056014,0001,120
1996-06-245705705655706,0001,140
1996-06-2156856856056010,0001,120
1996-06-2056056055855813,0001,116
1996-06-1956156556056525,0001,130
1996-06-1856156956056918,0001,138
1996-06-175705705585589,0001,116
1996-06-1457057955355514,0001,110
1996-06-1358058056056516,0001,130
1996-06-1256056256056215,0001,124
1996-06-115615615555558,0001,110
1996-06-1056156155155117,0001,102
1996-06-0758858856056126,0001,122
1996-06-0657559057057012,0001,140
1996-06-0559059057057021,0001,140
1996-06-0457259056556530,0001,130
1996-06-0358560257557713,0001,154
1996-05-3161061059160221,0001,204
1996-05-3057057256757119,0001,142
1996-05-2958058057057029,0001,140
1996-05-285855865805806,0001,160
1996-05-275855855855857,0001,170
1996-05-245865865815818,0001,162
1996-05-2359059058658612,0001,172
1996-05-2260060558559029,0001,180
1996-05-2159660059059010,0001,180
1996-05-206206206106108,0001,220
1996-05-1759560059560025,0001,200
1996-05-1660060059060012,0001,200
1996-05-1560562059560526,0001,210
1996-05-1459060058060033,0001,200
1996-05-1359760359059534,0001,190
1996-05-1059659859359714,0001,194
1996-05-0961861861761717,0001,234
1996-05-0861561559559522,0001,190
1996-05-0761961961061610,0001,232
1996-05-0261162061062010,0001,240
1996-05-0160562060561014,0001,220
1996-04-306016106016103,0001,220
1996-04-2661162960562060,0001,240
1996-04-2565065061562065,0001,240
1996-04-24610660610650173,0001,300
1996-04-2361061060060739,0001,214
1996-04-2260761060060019,0001,200
1996-04-1960060759559626,0001,192
1996-04-1860061059559530,0001,190
1996-04-1761361359059227,0001,184
1996-04-1661061561061524,0001,230
1996-04-1561061060060032,0001,200
1996-04-1259260059259625,0001,192
1996-04-1160060159059229,0001,184
1996-04-1060060259059032,0001,180
1996-04-0960260259660017,0001,200
1996-04-0862062461261219,0001,224
1996-04-0560162060160537,0001,210
1996-04-0459860059259834,0001,196
1996-04-0362763058758867,0001,176
1996-04-0258362957662977,0001,258
1996-04-0155458055456524,0001,130
1996-03-2956757555055150,0001,102
1996-03-2856356655356629,0001,132
1996-03-2756256555155334,0001,106
1996-03-2655058055056243,0001,124
1996-03-2558558558558512,0001,170
1996-03-2255356754154523,0001,090
1996-03-2154555053053342,0001,066
1996-03-1956256253255033,0001,100
1996-03-1857059856056024,0001,120
1996-03-1553057053057044,0001,140
1996-03-1454256053953933,0001,078
1996-03-1356058054054076,0001,080
1996-03-1260060056056039,0001,120
1996-03-1158659558558547,0001,170
1996-03-0859062559061154,0001,222
1996-03-0760960959159169,0001,182
1996-03-06625641602604105,0001,208
1996-03-0561162360162348,0001,246
1996-03-0465465560560584,0001,210
1996-03-01639659639656125,0001,312
1996-02-29631649600614174,0001,228
1996-02-28660679630636226,0001,272
1996-02-27717717666670274,0001,340
1996-02-26692727670702478,0001,404
1996-02-23765775699702886,0001,404
1996-02-227357657257651,206,0001,530
1996-02-216407086386651,749,0001,330
1996-02-205756315726101,069,0001,220
1996-02-19540574540570765,0001,140
1996-02-16516550513521681,0001,042
1996-02-15526526526526132,0001,052
1996-02-144504504464467,000892
1996-02-134704704704706,000940
1996-02-094704704704708,000940
1996-02-0847847847047010,000940
1996-02-0746647546647226,000944
1996-02-0646947146646617,000932
1996-02-0546646846646638,000932
1996-02-0246046145846014,000920
1996-02-0145846045745812,000916
1996-01-304484484484481,000896
1996-01-2945345343643633,000872
1996-01-2645545644845011,000900
1996-01-254564564554556,000910
1996-01-2446746745045017,000900
1996-01-234604674604679,000934
1996-01-2247347346046014,000920
1996-01-1948348447347324,000946
1996-01-1849550548448486,000968
1996-01-17530530495495204,000990
1996-01-16460511460511163,0001,022
1996-01-1246146145645625,000912
1996-01-1147047046046419,000928
1996-01-1045547045547028,000940
1996-01-094494604494554,000910
1996-01-0845745745045014,000900
1996-01-054424424354363,000872
1996-01-044424434424424,000884

分割・併合履歴 : [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株