5237 (株)ノザワ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 1998-12-29 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 1998-12-28 | 110 | 110 | 110 | 110 | 6,000 | 220 |
| 1998-12-25 | 110 | 110 | 110 | 110 | 12,000 | 220 |
| 1998-12-24 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 1998-12-22 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 1998-12-21 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 1998-12-18 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 1998-12-17 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 1998-12-11 | 111 | 121 | 111 | 121 | 8,000 | 242 |
| 1998-12-10 | 115 | 120 | 110 | 110 | 13,000 | 220 |
| 1998-12-09 | 113 | 113 | 110 | 110 | 6,000 | 220 |
| 1998-12-03 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 1998-12-02 | 110 | 121 | 110 | 121 | 5,000 | 242 |
| 1998-12-01 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 1998-11-30 | 121 | 127 | 120 | 127 | 7,000 | 254 |
| 1998-11-27 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 1998-11-26 | 119 | 119 | 119 | 119 | 3,000 | 238 |
| 1998-11-25 | 121 | 121 | 116 | 119 | 8,000 | 238 |
| 1998-11-24 | 111 | 115 | 111 | 115 | 5,000 | 230 |
| 1998-11-20 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 1998-11-18 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 1998-11-16 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 1998-11-13 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 1998-11-12 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 1998-11-11 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 1998-11-09 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 1998-10-30 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 1998-10-29 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 1998-10-27 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 1998-10-26 | 105 | 105 | 95 | 100 | 7,000 | 200 |
| 1998-10-23 | 110 | 110 | 105 | 109 | 16,000 | 218 |
| 1998-10-22 | 111 | 111 | 110 | 110 | 5,000 | 220 |
| 1998-10-21 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 1998-10-20 | 110 | 111 | 110 | 110 | 4,000 | 220 |
| 1998-10-19 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 1998-10-16 | 100 | 101 | 100 | 101 | 4,000 | 202 |
| 1998-10-15 | 100 | 100 | 100 | 100 | 5,000 | 200 |
| 1998-10-14 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 1998-10-13 | 100 | 101 | 91 | 101 | 6,000 | 202 |
| 1998-10-12 | 100 | 107 | 100 | 107 | 8,000 | 214 |
| 1998-10-09 | 95 | 95 | 95 | 95 | 4,000 | 190 |
| 1998-10-08 | 94 | 95 | 94 | 94 | 4,000 | 188 |
| 1998-10-07 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 1998-10-06 | 86 | 90 | 86 | 90 | 3,000 | 180 |
| 1998-10-02 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 1998-10-01 | 100 | 100 | 85 | 85 | 18,000 | 170 |
| 1998-09-30 | 101 | 101 | 100 | 100 | 7,000 | 200 |
| 1998-09-29 | 103 | 103 | 103 | 103 | 6,000 | 206 |
| 1998-09-28 | 103 | 103 | 103 | 103 | 3,000 | 206 |
| 1998-09-24 | 110 | 110 | 103 | 103 | 5,000 | 206 |
| 1998-09-22 | 120 | 120 | 110 | 110 | 14,000 | 220 |
| 1998-09-21 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 1998-09-18 | 103 | 105 | 103 | 105 | 3,000 | 210 |
| 1998-09-16 | 106 | 110 | 100 | 101 | 28,000 | 202 |
| 1998-09-11 | 102 | 105 | 102 | 105 | 14,000 | 210 |
| 1998-09-10 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 1998-09-08 | 110 | 118 | 110 | 118 | 2,000 | 236 |
| 1998-09-07 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 1998-09-03 | 119 | 120 | 119 | 120 | 4,000 | 240 |
| 1998-09-02 | 117 | 120 | 117 | 120 | 7,000 | 240 |
| 1998-09-01 | 110 | 111 | 110 | 111 | 6,000 | 222 |
| 1998-08-28 | 119 | 120 | 115 | 115 | 6,000 | 230 |
| 1998-08-27 | 116 | 116 | 116 | 116 | 8,000 | 232 |
| 1998-08-26 | 129 | 129 | 129 | 129 | 2,000 | 258 |
| 1998-08-25 | 120 | 123 | 120 | 123 | 14,000 | 246 |
| 1998-08-24 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 1998-08-20 | 123 | 123 | 120 | 120 | 11,000 | 240 |
| 1998-08-19 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 1998-08-17 | 122 | 122 | 120 | 120 | 11,000 | 240 |
| 1998-08-13 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 1998-08-12 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 1998-08-11 | 125 | 125 | 122 | 122 | 3,000 | 244 |
| 1998-08-10 | 131 | 131 | 125 | 125 | 9,000 | 250 |
| 1998-08-05 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 1998-08-04 | 138 | 138 | 133 | 133 | 2,000 | 266 |
| 1998-08-03 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 1998-07-28 | 140 | 140 | 140 | 140 | 6,000 | 280 |
| 1998-07-27 | 143 | 143 | 140 | 142 | 9,000 | 284 |
| 1998-07-24 | 145 | 145 | 145 | 145 | 5,000 | 290 |
| 1998-07-23 | 147 | 147 | 143 | 143 | 8,000 | 286 |
| 1998-07-22 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 1998-07-21 | 147 | 147 | 142 | 142 | 6,000 | 284 |
| 1998-07-15 | 146 | 146 | 145 | 145 | 3,000 | 290 |
| 1998-07-10 | 157 | 157 | 149 | 149 | 12,000 | 298 |
| 1998-07-08 | 160 | 160 | 159 | 159 | 2,000 | 318 |
| 1998-07-07 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 1998-07-06 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 1998-07-03 | 155 | 159 | 155 | 159 | 3,000 | 318 |
| 1998-07-02 | 155 | 160 | 152 | 152 | 7,000 | 304 |
| 1998-07-01 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1998-06-30 | 145 | 146 | 145 | 146 | 4,000 | 292 |
| 1998-06-25 | 150 | 150 | 150 | 150 | 7,000 | 300 |
| 1998-06-24 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 1998-06-23 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 1998-06-22 | 135 | 160 | 135 | 160 | 6,000 | 320 |
| 1998-06-19 | 137 | 137 | 133 | 133 | 4,000 | 266 |
| 1998-06-18 | 134 | 137 | 134 | 137 | 10,000 | 274 |
| 1998-06-17 | 130 | 130 | 130 | 130 | 2,000 | 260 |
| 1998-06-16 | 129 | 129 | 129 | 129 | 2,000 | 258 |
| 1998-06-15 | 133 | 133 | 130 | 130 | 9,000 | 260 |
| 1998-06-12 | 133 | 134 | 133 | 133 | 3,000 | 266 |
| 1998-06-11 | 138 | 138 | 138 | 138 | 4,000 | 276 |
| 1998-06-10 | 142 | 142 | 140 | 140 | 5,000 | 280 |
| 1998-06-09 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 1998-06-08 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 1998-06-05 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 1998-06-04 | 144 | 149 | 140 | 140 | 6,000 | 280 |
| 1998-06-03 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 1998-06-01 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 1998-05-27 | 141 | 142 | 141 | 142 | 2,000 | 284 |
| 1998-05-26 | 142 | 142 | 140 | 140 | 9,000 | 280 |
| 1998-05-25 | 150 | 150 | 150 | 150 | 8,000 | 300 |
| 1998-05-22 | 144 | 145 | 139 | 140 | 19,000 | 280 |
| 1998-05-21 | 140 | 140 | 138 | 139 | 3,000 | 278 |
| 1998-05-20 | 141 | 145 | 140 | 140 | 9,000 | 280 |
| 1998-05-19 | 143 | 143 | 143 | 143 | 2,000 | 286 |
| 1998-05-18 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 1998-05-15 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 1998-05-12 | 151 | 151 | 151 | 151 | 2,000 | 302 |
| 1998-05-11 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 1998-05-06 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 1998-05-01 | 156 | 156 | 151 | 151 | 4,000 | 302 |
| 1998-04-30 | 167 | 167 | 155 | 155 | 3,000 | 310 |
| 1998-04-28 | 156 | 167 | 156 | 167 | 6,000 | 334 |
| 1998-04-27 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 1998-04-24 | 177 | 177 | 151 | 151 | 16,000 | 302 |
| 1998-04-22 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 1998-04-20 | 175 | 180 | 175 | 180 | 2,000 | 360 |
| 1998-04-17 | 150 | 175 | 150 | 175 | 5,000 | 350 |
| 1998-04-16 | 170 | 170 | 169 | 169 | 3,000 | 338 |
| 1998-04-14 | 165 | 170 | 165 | 170 | 6,000 | 340 |
| 1998-04-13 | 160 | 165 | 160 | 165 | 3,000 | 330 |
| 1998-04-06 | 141 | 150 | 141 | 150 | 3,000 | 300 |
| 1998-04-03 | 145 | 150 | 145 | 150 | 3,000 | 300 |
| 1998-04-02 | 160 | 160 | 150 | 150 | 15,000 | 300 |
| 1998-04-01 | 179 | 179 | 161 | 161 | 2,000 | 322 |
| 1998-03-25 | 170 | 180 | 170 | 180 | 11,000 | 360 |
| 1998-03-24 | 185 | 185 | 170 | 170 | 12,000 | 340 |
| 1998-03-20 | 182 | 182 | 181 | 181 | 5,000 | 362 |
| 1998-03-19 | 184 | 184 | 182 | 182 | 5,000 | 364 |
| 1998-03-18 | 200 | 200 | 190 | 190 | 5,000 | 380 |
| 1998-03-16 | 180 | 192 | 180 | 192 | 6,000 | 384 |
| 1998-03-13 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 1998-03-12 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1998-03-11 | 177 | 177 | 170 | 170 | 19,000 | 340 |
| 1998-03-10 | 187 | 187 | 177 | 177 | 5,000 | 354 |
| 1998-03-09 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 1998-03-05 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 1998-03-04 | 190 | 209 | 190 | 209 | 12,000 | 418 |
| 1998-03-03 | 185 | 200 | 185 | 200 | 10,000 | 400 |
| 1998-03-02 | 190 | 190 | 174 | 180 | 12,000 | 360 |
| 1998-02-27 | 181 | 189 | 181 | 189 | 8,000 | 378 |
| 1998-02-26 | 182 | 182 | 181 | 181 | 2,000 | 362 |
| 1998-02-25 | 180 | 181 | 180 | 181 | 7,000 | 362 |
| 1998-02-24 | 181 | 181 | 180 | 180 | 2,000 | 360 |
| 1998-02-20 | 181 | 181 | 176 | 176 | 4,000 | 352 |
| 1998-02-19 | 183 | 188 | 183 | 188 | 2,000 | 376 |
| 1998-02-18 | 175 | 175 | 170 | 173 | 10,000 | 346 |
| 1998-02-17 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 1998-02-16 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1998-02-13 | 210 | 210 | 207 | 207 | 12,000 | 414 |
| 1998-02-12 | 211 | 211 | 207 | 207 | 28,000 | 414 |
| 1998-02-10 | 190 | 202 | 190 | 201 | 12,000 | 402 |
| 1998-02-09 | 180 | 185 | 180 | 181 | 6,000 | 362 |
| 1998-02-05 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 1998-02-04 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 1998-02-03 | 176 | 176 | 176 | 176 | 6,000 | 352 |
| 1998-02-02 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 1998-01-30 | 190 | 190 | 176 | 176 | 14,000 | 352 |
| 1998-01-29 | 202 | 202 | 190 | 190 | 24,000 | 380 |
| 1998-01-28 | 190 | 204 | 190 | 204 | 33,000 | 408 |
| 1998-01-27 | 182 | 182 | 177 | 182 | 10,000 | 364 |
| 1998-01-26 | 160 | 180 | 160 | 180 | 9,000 | 360 |
| 1998-01-23 | 150 | 160 | 150 | 160 | 4,000 | 320 |
| 1998-01-22 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1998-01-21 | 131 | 135 | 131 | 135 | 2,000 | 270 |
| 1998-01-19 | 120 | 127 | 120 | 127 | 6,000 | 254 |
| 1998-01-16 | 116 | 120 | 115 | 120 | 9,000 | 240 |
| 1998-01-14 | 115 | 115 | 115 | 115 | 4,000 | 230 |
| 1998-01-12 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 1998-01-09 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 1998-01-08 | 114 | 115 | 114 | 115 | 3,000 | 230 |
| 1998-01-07 | 110 | 114 | 110 | 110 | 4,000 | 220 |
| 1998-01-06 | 115 | 115 | 115 | 115 | 1,000 | 230 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
