5237 (株)ノザワ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 120 | 120 | 115 | 115 | 5,000 | 230 |
| 1997-12-25 | 115 | 115 | 114 | 115 | 15,000 | 230 |
| 1997-12-24 | 110 | 114 | 100 | 114 | 13,000 | 228 |
| 1997-12-22 | 131 | 131 | 105 | 110 | 18,000 | 220 |
| 1997-12-19 | 145 | 145 | 138 | 138 | 10,000 | 276 |
| 1997-12-18 | 145 | 150 | 145 | 145 | 9,000 | 290 |
| 1997-12-17 | 151 | 151 | 151 | 151 | 5,000 | 302 |
| 1997-12-15 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 1997-12-12 | 160 | 160 | 145 | 145 | 15,000 | 290 |
| 1997-12-11 | 169 | 169 | 160 | 160 | 4,000 | 320 |
| 1997-12-10 | 170 | 170 | 170 | 170 | 7,000 | 340 |
| 1997-12-09 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1997-12-08 | 150 | 160 | 150 | 160 | 5,000 | 320 |
| 1997-12-04 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 1997-12-03 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 1997-12-02 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 1997-11-28 | 150 | 150 | 148 | 150 | 12,000 | 300 |
| 1997-11-27 | 161 | 161 | 153 | 153 | 4,000 | 306 |
| 1997-11-26 | 175 | 175 | 165 | 165 | 2,000 | 330 |
| 1997-11-25 | 188 | 188 | 188 | 188 | 8,000 | 376 |
| 1997-11-21 | 180 | 180 | 175 | 175 | 2,000 | 350 |
| 1997-11-20 | 175 | 175 | 170 | 170 | 5,000 | 340 |
| 1997-11-19 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 1997-11-18 | 170 | 170 | 168 | 170 | 3,000 | 340 |
| 1997-11-17 | 161 | 161 | 161 | 161 | 5,000 | 322 |
| 1997-11-14 | 165 | 165 | 161 | 161 | 10,000 | 322 |
| 1997-11-13 | 169 | 169 | 165 | 165 | 2,000 | 330 |
| 1997-11-12 | 171 | 175 | 170 | 170 | 17,000 | 340 |
| 1997-11-11 | 165 | 170 | 165 | 170 | 2,000 | 340 |
| 1997-11-10 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1997-11-07 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 1997-11-05 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1997-11-04 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 1997-10-30 | 190 | 205 | 190 | 204 | 14,000 | 408 |
| 1997-10-29 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 1997-10-28 | 185 | 190 | 185 | 190 | 30,000 | 380 |
| 1997-10-27 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 1997-10-24 | 190 | 190 | 188 | 190 | 13,000 | 380 |
| 1997-10-23 | 195 | 200 | 190 | 190 | 6,000 | 380 |
| 1997-10-22 | 184 | 189 | 183 | 189 | 5,000 | 378 |
| 1997-10-14 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 1997-10-13 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 1997-10-09 | 175 | 175 | 170 | 174 | 12,000 | 348 |
| 1997-10-08 | 170 | 170 | 150 | 150 | 45,000 | 300 |
| 1997-10-07 | 177 | 177 | 170 | 170 | 12,000 | 340 |
| 1997-10-06 | 179 | 179 | 170 | 170 | 14,000 | 340 |
| 1997-10-03 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 1997-10-02 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 1997-10-01 | 180 | 180 | 175 | 175 | 16,000 | 350 |
| 1997-09-30 | 170 | 185 | 170 | 180 | 13,000 | 360 |
| 1997-09-29 | 186 | 186 | 175 | 175 | 17,000 | 350 |
| 1997-09-26 | 190 | 200 | 186 | 190 | 11,000 | 380 |
| 1997-09-25 | 190 | 200 | 190 | 195 | 16,000 | 390 |
| 1997-09-24 | 191 | 191 | 186 | 186 | 17,000 | 372 |
| 1997-09-22 | 197 | 197 | 180 | 180 | 22,000 | 360 |
| 1997-09-19 | 220 | 220 | 196 | 196 | 12,000 | 392 |
| 1997-09-18 | 234 | 234 | 220 | 220 | 8,000 | 440 |
| 1997-09-17 | 245 | 245 | 235 | 240 | 9,000 | 480 |
| 1997-09-16 | 245 | 245 | 245 | 245 | 4,000 | 490 |
| 1997-09-12 | 251 | 254 | 245 | 245 | 5,000 | 490 |
| 1997-09-11 | 251 | 254 | 251 | 254 | 7,000 | 508 |
| 1997-09-10 | 251 | 255 | 251 | 255 | 7,000 | 510 |
| 1997-09-05 | 252 | 252 | 251 | 251 | 7,000 | 502 |
| 1997-09-04 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 1997-09-03 | 253 | 253 | 251 | 251 | 2,000 | 502 |
| 1997-09-02 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 1997-09-01 | 257 | 257 | 252 | 252 | 4,000 | 504 |
| 1997-08-28 | 257 | 257 | 256 | 256 | 6,000 | 512 |
| 1997-08-27 | 255 | 257 | 255 | 255 | 9,000 | 510 |
| 1997-08-26 | 250 | 253 | 250 | 253 | 22,000 | 506 |
| 1997-08-25 | 288 | 288 | 288 | 288 | 4,000 | 576 |
| 1997-08-22 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1997-08-21 | 266 | 287 | 266 | 287 | 10,000 | 574 |
| 1997-08-20 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 1997-08-19 | 265 | 265 | 262 | 265 | 13,000 | 530 |
| 1997-08-15 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1997-08-14 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1997-08-11 | 265 | 265 | 260 | 260 | 6,000 | 520 |
| 1997-08-08 | 261 | 261 | 260 | 260 | 15,000 | 520 |
| 1997-08-07 | 270 | 280 | 270 | 274 | 14,000 | 548 |
| 1997-08-06 | 260 | 270 | 260 | 270 | 10,000 | 540 |
| 1997-08-05 | 258 | 260 | 258 | 260 | 10,000 | 520 |
| 1997-08-04 | 255 | 255 | 255 | 255 | 3,000 | 510 |
| 1997-08-01 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1997-07-31 | 289 | 289 | 285 | 285 | 4,000 | 570 |
| 1997-07-30 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1997-07-29 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 1997-07-28 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1997-07-25 | 290 | 291 | 290 | 291 | 6,000 | 582 |
| 1997-07-24 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 1997-07-23 | 291 | 291 | 290 | 290 | 2,000 | 580 |
| 1997-07-22 | 299 | 299 | 290 | 290 | 10,000 | 580 |
| 1997-07-18 | 300 | 300 | 285 | 285 | 11,000 | 570 |
| 1997-07-17 | 290 | 295 | 290 | 295 | 4,000 | 590 |
| 1997-07-16 | 305 | 305 | 300 | 300 | 4,000 | 600 |
| 1997-07-15 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1997-07-14 | 313 | 313 | 310 | 310 | 3,000 | 620 |
| 1997-07-11 | 310 | 311 | 310 | 311 | 4,000 | 622 |
| 1997-07-10 | 311 | 311 | 311 | 311 | 4,000 | 622 |
| 1997-07-09 | 312 | 312 | 311 | 311 | 6,000 | 622 |
| 1997-07-07 | 312 | 312 | 311 | 312 | 8,000 | 624 |
| 1997-07-04 | 330 | 330 | 311 | 311 | 8,000 | 622 |
| 1997-07-03 | 330 | 330 | 325 | 325 | 5,000 | 650 |
| 1997-07-02 | 335 | 335 | 331 | 331 | 2,000 | 662 |
| 1997-07-01 | 340 | 340 | 336 | 336 | 2,000 | 672 |
| 1997-06-27 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1997-06-26 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 1997-06-25 | 333 | 340 | 333 | 333 | 12,000 | 666 |
| 1997-06-24 | 328 | 328 | 320 | 325 | 4,000 | 650 |
| 1997-06-23 | 331 | 333 | 328 | 328 | 10,000 | 656 |
| 1997-06-20 | 338 | 338 | 330 | 330 | 7,000 | 660 |
| 1997-06-19 | 326 | 338 | 321 | 338 | 16,000 | 676 |
| 1997-06-18 | 321 | 321 | 320 | 321 | 6,000 | 642 |
| 1997-06-17 | 320 | 321 | 320 | 321 | 6,000 | 642 |
| 1997-06-16 | 325 | 325 | 320 | 320 | 5,000 | 640 |
| 1997-06-13 | 329 | 329 | 325 | 325 | 4,000 | 650 |
| 1997-06-12 | 322 | 330 | 322 | 330 | 14,000 | 660 |
| 1997-06-11 | 330 | 330 | 321 | 321 | 13,000 | 642 |
| 1997-06-10 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1997-06-09 | 330 | 330 | 330 | 330 | 5,000 | 660 |
| 1997-06-06 | 331 | 331 | 330 | 330 | 3,000 | 660 |
| 1997-06-05 | 330 | 330 | 330 | 330 | 11,000 | 660 |
| 1997-06-04 | 331 | 331 | 331 | 331 | 3,000 | 662 |
| 1997-06-03 | 333 | 335 | 330 | 330 | 8,000 | 660 |
| 1997-06-02 | 331 | 331 | 331 | 331 | 3,000 | 662 |
| 1997-05-30 | 332 | 332 | 331 | 331 | 6,000 | 662 |
| 1997-05-29 | 332 | 332 | 332 | 332 | 2,000 | 664 |
| 1997-05-28 | 330 | 332 | 330 | 331 | 9,000 | 662 |
| 1997-05-27 | 336 | 340 | 336 | 340 | 3,000 | 680 |
| 1997-05-26 | 336 | 336 | 336 | 336 | 3,000 | 672 |
| 1997-05-23 | 340 | 340 | 331 | 331 | 18,000 | 662 |
| 1997-05-22 | 349 | 349 | 338 | 340 | 3,000 | 680 |
| 1997-05-21 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1997-05-20 | 342 | 344 | 342 | 342 | 9,000 | 684 |
| 1997-05-19 | 348 | 349 | 346 | 346 | 14,000 | 692 |
| 1997-05-16 | 326 | 340 | 325 | 338 | 10,000 | 676 |
| 1997-05-15 | 333 | 337 | 330 | 330 | 10,000 | 660 |
| 1997-05-14 | 330 | 330 | 325 | 325 | 12,000 | 650 |
| 1997-05-13 | 338 | 338 | 328 | 338 | 4,000 | 676 |
| 1997-05-12 | 325 | 333 | 325 | 333 | 12,000 | 666 |
| 1997-05-09 | 325 | 329 | 325 | 325 | 9,000 | 650 |
| 1997-05-08 | 326 | 327 | 325 | 325 | 16,000 | 650 |
| 1997-05-07 | 328 | 330 | 326 | 327 | 9,000 | 654 |
| 1997-05-06 | 325 | 328 | 325 | 328 | 19,000 | 656 |
| 1997-05-02 | 325 | 325 | 320 | 320 | 5,000 | 640 |
| 1997-05-01 | 325 | 325 | 325 | 325 | 7,000 | 650 |
| 1997-04-30 | 310 | 320 | 310 | 312 | 9,000 | 624 |
| 1997-04-28 | 324 | 324 | 293 | 293 | 11,000 | 586 |
| 1997-04-25 | 324 | 324 | 323 | 324 | 7,000 | 648 |
| 1997-04-24 | 324 | 324 | 315 | 315 | 5,000 | 630 |
| 1997-04-23 | 325 | 326 | 325 | 325 | 7,000 | 650 |
| 1997-04-22 | 328 | 328 | 311 | 326 | 10,000 | 652 |
| 1997-04-21 | 324 | 330 | 321 | 321 | 15,000 | 642 |
| 1997-04-18 | 293 | 314 | 293 | 314 | 36,000 | 628 |
| 1997-04-17 | 289 | 290 | 289 | 290 | 9,000 | 580 |
| 1997-04-16 | 281 | 281 | 280 | 280 | 6,000 | 560 |
| 1997-04-15 | 251 | 251 | 251 | 251 | 9,000 | 502 |
| 1997-04-14 | 280 | 280 | 260 | 260 | 6,000 | 520 |
| 1997-04-11 | 289 | 290 | 280 | 280 | 16,000 | 560 |
| 1997-04-10 | 301 | 302 | 290 | 290 | 13,000 | 580 |
| 1997-04-09 | 300 | 309 | 300 | 303 | 20,000 | 606 |
| 1997-04-08 | 304 | 307 | 300 | 300 | 24,000 | 600 |
| 1997-04-07 | 326 | 326 | 302 | 302 | 11,000 | 604 |
| 1997-04-04 | 328 | 329 | 325 | 325 | 7,000 | 650 |
| 1997-04-03 | 336 | 336 | 328 | 328 | 14,000 | 656 |
| 1997-04-02 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 1997-04-01 | 339 | 339 | 335 | 335 | 16,000 | 670 |
| 1997-03-31 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1997-03-28 | 335 | 335 | 335 | 335 | 5,000 | 670 |
| 1997-03-27 | 340 | 340 | 335 | 335 | 9,000 | 670 |
| 1997-03-26 | 341 | 350 | 341 | 349 | 5,000 | 698 |
| 1997-03-25 | 336 | 338 | 336 | 338 | 13,000 | 676 |
| 1997-03-24 | 359 | 359 | 350 | 350 | 8,000 | 700 |
| 1997-03-21 | 365 | 365 | 364 | 364 | 3,000 | 728 |
| 1997-03-19 | 376 | 377 | 365 | 365 | 8,000 | 730 |
| 1997-03-18 | 355 | 375 | 355 | 375 | 20,000 | 750 |
| 1997-03-17 | 335 | 350 | 335 | 350 | 5,000 | 700 |
| 1997-03-14 | 335 | 335 | 335 | 335 | 1,000 | 670 |
| 1997-03-13 | 336 | 341 | 336 | 336 | 15,000 | 672 |
| 1997-03-12 | 350 | 350 | 340 | 340 | 14,000 | 680 |
| 1997-03-11 | 359 | 359 | 350 | 350 | 7,000 | 700 |
| 1997-03-10 | 360 | 360 | 341 | 341 | 7,000 | 682 |
| 1997-03-07 | 368 | 370 | 360 | 360 | 5,000 | 720 |
| 1997-03-06 | 374 | 374 | 370 | 370 | 2,000 | 740 |
| 1997-03-05 | 370 | 383 | 370 | 373 | 26,000 | 746 |
| 1997-03-04 | 370 | 372 | 370 | 372 | 4,000 | 744 |
| 1997-03-03 | 365 | 365 | 360 | 360 | 8,000 | 720 |
| 1997-02-28 | 401 | 401 | 370 | 370 | 53,000 | 740 |
| 1997-02-27 | 375 | 404 | 365 | 401 | 93,000 | 802 |
| 1997-02-26 | 346 | 376 | 346 | 365 | 52,000 | 730 |
| 1997-02-25 | 334 | 339 | 330 | 339 | 7,000 | 678 |
| 1997-02-24 | 319 | 324 | 318 | 324 | 26,000 | 648 |
| 1997-02-21 | 316 | 320 | 315 | 315 | 44,000 | 630 |
| 1997-02-20 | 321 | 322 | 312 | 312 | 40,000 | 624 |
| 1997-02-19 | 330 | 330 | 321 | 321 | 13,000 | 642 |
| 1997-02-18 | 330 | 330 | 327 | 327 | 7,000 | 654 |
| 1997-02-17 | 330 | 331 | 330 | 331 | 9,000 | 662 |
| 1997-02-14 | 320 | 325 | 320 | 325 | 5,000 | 650 |
| 1997-02-13 | 320 | 330 | 320 | 330 | 7,000 | 660 |
| 1997-02-12 | 319 | 330 | 319 | 320 | 4,000 | 640 |
| 1997-02-10 | 316 | 320 | 314 | 314 | 26,000 | 628 |
| 1997-02-07 | 331 | 331 | 325 | 325 | 7,000 | 650 |
| 1997-02-06 | 335 | 335 | 331 | 331 | 3,000 | 662 |
| 1997-02-05 | 331 | 331 | 331 | 331 | 3,000 | 662 |
| 1997-02-04 | 330 | 331 | 330 | 331 | 3,000 | 662 |
| 1997-02-03 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 1997-01-31 | 329 | 344 | 328 | 344 | 4,000 | 688 |
| 1997-01-30 | 335 | 335 | 334 | 334 | 3,000 | 668 |
| 1997-01-29 | 344 | 344 | 340 | 340 | 2,000 | 680 |
| 1997-01-28 | 340 | 344 | 340 | 344 | 3,000 | 688 |
| 1997-01-27 | 348 | 348 | 340 | 340 | 2,000 | 680 |
| 1997-01-24 | 350 | 350 | 348 | 348 | 4,000 | 696 |
| 1997-01-23 | 330 | 349 | 330 | 349 | 3,000 | 698 |
| 1997-01-22 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 1997-01-21 | 340 | 340 | 325 | 325 | 12,000 | 650 |
| 1997-01-20 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1997-01-17 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1997-01-16 | 341 | 354 | 341 | 354 | 6,000 | 708 |
| 1997-01-14 | 344 | 344 | 341 | 341 | 13,000 | 682 |
| 1997-01-13 | 319 | 319 | 312 | 319 | 12,000 | 638 |
| 1997-01-10 | 335 | 335 | 311 | 311 | 31,000 | 622 |
| 1997-01-09 | 342 | 342 | 330 | 330 | 16,000 | 660 |
| 1997-01-08 | 350 | 351 | 350 | 350 | 12,000 | 700 |
| 1997-01-07 | 351 | 352 | 350 | 350 | 12,000 | 700 |
| 1997-01-06 | 360 | 360 | 350 | 350 | 6,000 | 700 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
