5237 (株)ノザワ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 1999-12-27 | 80 | 95 | 80 | 90 | 14,000 | 180 |
| 1999-12-24 | 90 | 91 | 90 | 90 | 19,000 | 180 |
| 1999-12-22 | 74 | 85 | 74 | 85 | 15,000 | 170 |
| 1999-12-21 | 80 | 80 | 73 | 73 | 5,000 | 146 |
| 1999-12-20 | 86 | 86 | 73 | 80 | 9,000 | 160 |
| 1999-12-17 | 88 | 89 | 88 | 89 | 11,000 | 178 |
| 1999-12-16 | 90 | 95 | 88 | 95 | 9,000 | 190 |
| 1999-12-15 | 96 | 96 | 95 | 95 | 22,000 | 190 |
| 1999-12-14 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 1999-12-10 | 100 | 100 | 96 | 96 | 17,000 | 192 |
| 1999-12-09 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 1999-12-08 | 100 | 101 | 100 | 101 | 6,000 | 202 |
| 1999-12-07 | 100 | 100 | 100 | 100 | 5,000 | 200 |
| 1999-12-01 | 100 | 108 | 100 | 108 | 5,000 | 216 |
| 1999-11-30 | 99 | 100 | 99 | 100 | 2,000 | 200 |
| 1999-11-29 | 88 | 99 | 88 | 99 | 6,000 | 198 |
| 1999-11-26 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 1999-11-25 | 105 | 105 | 105 | 105 | 9,000 | 210 |
| 1999-11-24 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 1999-11-22 | 100 | 103 | 100 | 103 | 8,000 | 206 |
| 1999-11-19 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 1999-11-18 | 100 | 105 | 100 | 105 | 3,000 | 210 |
| 1999-11-17 | 99 | 100 | 99 | 100 | 6,000 | 200 |
| 1999-11-16 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 1999-11-15 | 96 | 100 | 96 | 100 | 5,000 | 200 |
| 1999-11-12 | 101 | 101 | 101 | 101 | 8,000 | 202 |
| 1999-11-11 | 101 | 101 | 101 | 101 | 3,000 | 202 |
| 1999-11-10 | 109 | 109 | 105 | 105 | 2,000 | 210 |
| 1999-11-09 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 1999-11-08 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 1999-11-05 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 1999-11-04 | 100 | 115 | 100 | 115 | 8,000 | 230 |
| 1999-11-02 | 114 | 114 | 110 | 110 | 5,000 | 220 |
| 1999-10-29 | 115 | 115 | 101 | 114 | 10,000 | 228 |
| 1999-10-27 | 114 | 115 | 114 | 115 | 3,000 | 230 |
| 1999-10-26 | 110 | 114 | 110 | 114 | 4,000 | 228 |
| 1999-10-25 | 115 | 115 | 115 | 115 | 8,000 | 230 |
| 1999-10-22 | 97 | 97 | 95 | 95 | 2,000 | 190 |
| 1999-10-20 | 95 | 98 | 95 | 98 | 15,000 | 196 |
| 1999-10-19 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 1999-10-18 | 95 | 95 | 95 | 95 | 15,000 | 190 |
| 1999-10-15 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 1999-10-14 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 1999-10-13 | 97 | 97 | 96 | 97 | 14,000 | 194 |
| 1999-10-12 | 96 | 96 | 96 | 96 | 4,000 | 192 |
| 1999-10-08 | 100 | 100 | 95 | 95 | 5,000 | 190 |
| 1999-10-06 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 1999-10-04 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 1999-10-01 | 105 | 105 | 102 | 102 | 3,000 | 204 |
| 1999-09-30 | 105 | 105 | 100 | 100 | 6,000 | 200 |
| 1999-09-29 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 1999-09-28 | 105 | 105 | 105 | 105 | 4,000 | 210 |
| 1999-09-27 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 1999-09-24 | 118 | 120 | 107 | 107 | 10,000 | 214 |
| 1999-09-22 | 110 | 115 | 110 | 115 | 5,000 | 230 |
| 1999-09-21 | 100 | 100 | 100 | 100 | 9,000 | 200 |
| 1999-09-20 | 105 | 105 | 96 | 96 | 11,000 | 192 |
| 1999-09-17 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 1999-09-16 | 106 | 106 | 105 | 105 | 5,000 | 210 |
| 1999-09-14 | 106 | 110 | 106 | 106 | 5,000 | 212 |
| 1999-09-13 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 1999-09-10 | 111 | 111 | 110 | 110 | 10,000 | 220 |
| 1999-09-09 | 111 | 111 | 110 | 110 | 8,000 | 220 |
| 1999-09-08 | 110 | 111 | 110 | 111 | 8,000 | 222 |
| 1999-09-06 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 1999-09-03 | 116 | 117 | 116 | 117 | 6,000 | 234 |
| 1999-09-02 | 116 | 116 | 116 | 116 | 3,000 | 232 |
| 1999-08-31 | 116 | 116 | 116 | 116 | 1,000 | 232 |
| 1999-08-30 | 120 | 120 | 115 | 115 | 6,000 | 230 |
| 1999-08-26 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 1999-08-25 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 1999-08-24 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 1999-08-23 | 120 | 123 | 120 | 120 | 6,000 | 240 |
| 1999-08-20 | 123 | 123 | 120 | 120 | 4,000 | 240 |
| 1999-08-19 | 123 | 123 | 123 | 123 | 2,000 | 246 |
| 1999-08-17 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 1999-08-12 | 116 | 116 | 116 | 116 | 2,000 | 232 |
| 1999-08-09 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 1999-08-06 | 127 | 127 | 124 | 124 | 3,000 | 248 |
| 1999-08-05 | 118 | 119 | 117 | 117 | 10,000 | 234 |
| 1999-08-04 | 119 | 119 | 119 | 119 | 3,000 | 238 |
| 1999-08-03 | 124 | 124 | 117 | 117 | 10,000 | 234 |
| 1999-08-02 | 133 | 133 | 133 | 133 | 2,000 | 266 |
| 1999-07-30 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 1999-07-28 | 135 | 140 | 135 | 135 | 12,000 | 270 |
| 1999-07-27 | 133 | 134 | 133 | 133 | 6,000 | 266 |
| 1999-07-26 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 1999-07-23 | 140 | 140 | 133 | 133 | 9,000 | 266 |
| 1999-07-22 | 131 | 135 | 131 | 135 | 9,000 | 270 |
| 1999-07-21 | 129 | 130 | 129 | 130 | 3,000 | 260 |
| 1999-07-19 | 132 | 132 | 130 | 130 | 9,000 | 260 |
| 1999-07-16 | 132 | 132 | 132 | 132 | 2,000 | 264 |
| 1999-07-15 | 146 | 146 | 137 | 137 | 8,000 | 274 |
| 1999-07-14 | 142 | 146 | 136 | 136 | 10,000 | 272 |
| 1999-07-12 | 139 | 148 | 139 | 146 | 19,000 | 292 |
| 1999-07-09 | 131 | 144 | 131 | 136 | 50,000 | 272 |
| 1999-07-08 | 130 | 131 | 125 | 131 | 40,000 | 262 |
| 1999-07-07 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1999-07-06 | 130 | 130 | 123 | 130 | 7,000 | 260 |
| 1999-07-05 | 135 | 135 | 131 | 131 | 7,000 | 262 |
| 1999-07-02 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 1999-07-01 | 138 | 140 | 121 | 136 | 14,000 | 272 |
| 1999-06-30 | 137 | 137 | 137 | 137 | 4,000 | 274 |
| 1999-06-28 | 137 | 137 | 137 | 137 | 2,000 | 274 |
| 1999-06-25 | 145 | 145 | 136 | 136 | 14,000 | 272 |
| 1999-06-24 | 145 | 145 | 140 | 140 | 10,000 | 280 |
| 1999-06-23 | 149 | 149 | 145 | 145 | 5,000 | 290 |
| 1999-06-22 | 150 | 150 | 150 | 150 | 5,000 | 300 |
| 1999-06-21 | 139 | 150 | 138 | 150 | 8,000 | 300 |
| 1999-06-18 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 1999-06-17 | 140 | 140 | 136 | 139 | 12,000 | 278 |
| 1999-06-16 | 135 | 138 | 135 | 138 | 9,000 | 276 |
| 1999-06-15 | 135 | 136 | 135 | 136 | 3,000 | 272 |
| 1999-06-14 | 138 | 138 | 135 | 135 | 6,000 | 270 |
| 1999-06-11 | 130 | 138 | 130 | 138 | 10,000 | 276 |
| 1999-06-10 | 125 | 125 | 120 | 120 | 26,000 | 240 |
| 1999-06-09 | 115 | 115 | 115 | 115 | 3,000 | 230 |
| 1999-06-08 | 115 | 115 | 115 | 115 | 2,000 | 230 |
| 1999-06-07 | 106 | 106 | 106 | 106 | 16,000 | 212 |
| 1999-06-04 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 1999-06-03 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 1999-06-01 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 1999-05-31 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 1999-05-26 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 1999-05-25 | 135 | 135 | 135 | 135 | 7,000 | 270 |
| 1999-05-24 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 1999-05-20 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 1999-05-19 | 134 | 140 | 127 | 140 | 42,000 | 280 |
| 1999-05-18 | 126 | 134 | 126 | 134 | 4,000 | 268 |
| 1999-05-17 | 134 | 134 | 130 | 130 | 11,000 | 260 |
| 1999-05-14 | 132 | 135 | 132 | 135 | 4,000 | 270 |
| 1999-05-12 | 130 | 135 | 130 | 135 | 6,000 | 270 |
| 1999-05-11 | 130 | 130 | 130 | 130 | 9,000 | 260 |
| 1999-05-10 | 124 | 124 | 124 | 124 | 3,000 | 248 |
| 1999-05-07 | 121 | 121 | 121 | 121 | 1,000 | 242 |
| 1999-05-06 | 130 | 130 | 125 | 125 | 4,000 | 250 |
| 1999-04-30 | 126 | 130 | 126 | 130 | 2,000 | 260 |
| 1999-04-28 | 116 | 116 | 116 | 116 | 5,000 | 232 |
| 1999-04-26 | 134 | 135 | 115 | 115 | 11,000 | 230 |
| 1999-04-23 | 129 | 129 | 129 | 129 | 4,000 | 258 |
| 1999-04-22 | 129 | 129 | 129 | 129 | 8,000 | 258 |
| 1999-04-21 | 130 | 135 | 130 | 130 | 4,000 | 260 |
| 1999-04-20 | 130 | 137 | 130 | 137 | 8,000 | 274 |
| 1999-04-19 | 130 | 132 | 130 | 132 | 5,000 | 264 |
| 1999-04-16 | 131 | 138 | 131 | 138 | 10,000 | 276 |
| 1999-04-15 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 1999-04-14 | 126 | 126 | 123 | 125 | 10,000 | 250 |
| 1999-04-13 | 130 | 130 | 125 | 125 | 5,000 | 250 |
| 1999-04-12 | 139 | 139 | 131 | 131 | 11,000 | 262 |
| 1999-04-09 | 130 | 135 | 129 | 134 | 26,000 | 268 |
| 1999-04-08 | 110 | 120 | 110 | 111 | 14,000 | 222 |
| 1999-04-07 | 107 | 110 | 105 | 105 | 15,000 | 210 |
| 1999-04-06 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 1999-04-05 | 102 | 105 | 102 | 105 | 7,000 | 210 |
| 1999-04-02 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 1999-03-31 | 99 | 100 | 99 | 100 | 8,000 | 200 |
| 1999-03-30 | 101 | 102 | 99 | 99 | 22,000 | 198 |
| 1999-03-29 | 102 | 102 | 100 | 101 | 18,000 | 202 |
| 1999-03-26 | 106 | 106 | 106 | 106 | 3,000 | 212 |
| 1999-03-25 | 103 | 108 | 103 | 108 | 11,000 | 216 |
| 1999-03-24 | 114 | 114 | 107 | 107 | 6,000 | 214 |
| 1999-03-19 | 105 | 110 | 105 | 109 | 4,000 | 218 |
| 1999-03-18 | 111 | 111 | 105 | 105 | 7,000 | 210 |
| 1999-03-17 | 106 | 107 | 105 | 107 | 6,000 | 214 |
| 1999-03-16 | 103 | 106 | 103 | 103 | 8,000 | 206 |
| 1999-03-15 | 95 | 103 | 95 | 103 | 2,000 | 206 |
| 1999-03-12 | 101 | 104 | 101 | 103 | 9,000 | 206 |
| 1999-03-11 | 100 | 100 | 99 | 100 | 5,000 | 200 |
| 1999-03-10 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 1999-03-08 | 97 | 97 | 92 | 92 | 3,000 | 184 |
| 1999-03-05 | 92 | 92 | 92 | 92 | 3,000 | 184 |
| 1999-03-04 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 1999-03-03 | 92 | 93 | 92 | 92 | 12,000 | 184 |
| 1999-03-01 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 1999-02-26 | 100 | 100 | 91 | 91 | 9,000 | 182 |
| 1999-02-25 | 100 | 100 | 100 | 100 | 8,000 | 200 |
| 1999-02-24 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 1999-02-23 | 100 | 100 | 90 | 90 | 3,000 | 180 |
| 1999-02-22 | 92 | 92 | 92 | 92 | 2,000 | 184 |
| 1999-02-19 | 91 | 91 | 91 | 91 | 2,000 | 182 |
| 1999-02-18 | 95 | 95 | 91 | 91 | 4,000 | 182 |
| 1999-02-17 | 90 | 90 | 90 | 90 | 4,000 | 180 |
| 1999-02-16 | 95 | 95 | 95 | 95 | 5,000 | 190 |
| 1999-02-15 | 96 | 96 | 96 | 96 | 10,000 | 192 |
| 1999-02-10 | 100 | 100 | 95 | 95 | 5,000 | 190 |
| 1999-02-08 | 97 | 100 | 97 | 100 | 3,000 | 200 |
| 1999-02-04 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 1999-02-03 | 100 | 104 | 100 | 104 | 11,000 | 208 |
| 1999-02-02 | 104 | 105 | 104 | 104 | 3,000 | 208 |
| 1999-01-28 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 1999-01-26 | 109 | 109 | 109 | 109 | 9,000 | 218 |
| 1999-01-25 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 1999-01-22 | 97 | 97 | 97 | 97 | 3,000 | 194 |
| 1999-01-21 | 109 | 109 | 99 | 99 | 3,000 | 198 |
| 1999-01-20 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 1999-01-18 | 94 | 94 | 94 | 94 | 4,000 | 188 |
| 1999-01-14 | 95 | 95 | 90 | 90 | 23,000 | 180 |
| 1999-01-11 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 1999-01-08 | 97 | 97 | 97 | 97 | 2,000 | 194 |
| 1999-01-07 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 1999-01-06 | 95 | 95 | 95 | 95 | 3,000 | 190 |
| 1999-01-05 | 92 | 108 | 92 | 93 | 6,000 | 186 |
| 1999-01-04 | 91 | 91 | 91 | 91 | 1,000 | 182 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
