5237 (株)ノザワ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 89 | 89 | 89 | 89 | 16,000 | 178 |
| 2000-12-25 | 91 | 92 | 91 | 92 | 13,000 | 184 |
| 2000-12-22 | 83 | 90 | 83 | 90 | 7,000 | 180 |
| 2000-12-21 | 83 | 83 | 82 | 82 | 12,000 | 164 |
| 2000-12-20 | 82 | 83 | 82 | 83 | 4,000 | 166 |
| 2000-12-19 | 82 | 82 | 82 | 82 | 2,000 | 164 |
| 2000-12-18 | 82 | 82 | 81 | 81 | 25,000 | 162 |
| 2000-12-15 | 85 | 85 | 81 | 81 | 17,000 | 162 |
| 2000-12-14 | 90 | 91 | 85 | 86 | 5,000 | 172 |
| 2000-12-13 | 90 | 90 | 90 | 90 | 10,000 | 180 |
| 2000-12-12 | 93 | 94 | 93 | 94 | 15,000 | 188 |
| 2000-12-08 | 95 | 100 | 90 | 90 | 13,000 | 180 |
| 2000-12-07 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2000-11-28 | 88 | 98 | 88 | 98 | 3,000 | 196 |
| 2000-11-24 | 98 | 98 | 98 | 98 | 16,000 | 196 |
| 2000-11-22 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2000-11-21 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2000-11-17 | 101 | 101 | 86 | 86 | 5,000 | 172 |
| 2000-11-16 | 85 | 110 | 85 | 105 | 51,000 | 210 |
| 2000-11-10 | 92 | 100 | 92 | 100 | 10,000 | 200 |
| 2000-11-09 | 88 | 88 | 85 | 85 | 4,000 | 170 |
| 2000-11-08 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2000-11-07 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2000-11-06 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2000-11-02 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2000-11-01 | 87 | 87 | 87 | 87 | 2,000 | 174 |
| 2000-10-25 | 90 | 93 | 90 | 90 | 13,000 | 180 |
| 2000-10-24 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2000-10-17 | 90 | 90 | 89 | 89 | 2,000 | 178 |
| 2000-10-16 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2000-10-13 | 93 | 93 | 89 | 89 | 5,000 | 178 |
| 2000-10-12 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2000-10-11 | 87 | 87 | 87 | 87 | 7,000 | 174 |
| 2000-10-04 | 90 | 90 | 86 | 86 | 10,000 | 172 |
| 2000-10-02 | 85 | 86 | 85 | 85 | 5,000 | 170 |
| 2000-09-26 | 82 | 102 | 82 | 95 | 18,000 | 190 |
| 2000-09-25 | 95 | 95 | 95 | 95 | 12,000 | 190 |
| 2000-09-22 | 93 | 93 | 93 | 93 | 2,000 | 186 |
| 2000-09-20 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2000-09-18 | 93 | 93 | 93 | 93 | 3,000 | 186 |
| 2000-09-14 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2000-09-12 | 94 | 94 | 94 | 94 | 1,000 | 188 |
| 2000-09-07 | 94 | 94 | 94 | 94 | 4,000 | 188 |
| 2000-09-06 | 94 | 94 | 94 | 94 | 2,000 | 188 |
| 2000-09-05 | 94 | 94 | 94 | 94 | 9,000 | 188 |
| 2000-09-04 | 95 | 95 | 94 | 94 | 5,000 | 188 |
| 2000-08-31 | 95 | 95 | 95 | 95 | 8,000 | 190 |
| 2000-08-29 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2000-08-28 | 105 | 105 | 97 | 97 | 6,000 | 194 |
| 2000-08-25 | 100 | 105 | 100 | 100 | 10,000 | 200 |
| 2000-08-23 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2000-08-22 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2000-08-17 | 97 | 97 | 96 | 96 | 5,000 | 192 |
| 2000-08-15 | 95 | 95 | 95 | 95 | 3,000 | 190 |
| 2000-08-14 | 95 | 95 | 95 | 95 | 2,000 | 190 |
| 2000-08-10 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2000-08-09 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2000-08-07 | 95 | 95 | 95 | 95 | 3,000 | 190 |
| 2000-08-01 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2000-07-31 | 100 | 100 | 100 | 100 | 28,000 | 200 |
| 2000-07-28 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2000-07-27 | 105 | 105 | 105 | 105 | 1,000 | 210 |
| 2000-07-26 | 101 | 110 | 101 | 110 | 8,000 | 220 |
| 2000-07-25 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2000-07-24 | 101 | 101 | 100 | 100 | 4,000 | 200 |
| 2000-07-21 | 101 | 101 | 100 | 100 | 13,000 | 200 |
| 2000-07-19 | 100 | 100 | 100 | 100 | 5,000 | 200 |
| 2000-07-18 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2000-07-17 | 105 | 105 | 100 | 100 | 6,000 | 200 |
| 2000-07-14 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2000-07-12 | 105 | 105 | 105 | 105 | 13,000 | 210 |
| 2000-07-11 | 109 | 110 | 105 | 105 | 23,000 | 210 |
| 2000-07-10 | 107 | 109 | 107 | 109 | 13,000 | 218 |
| 2000-07-07 | 107 | 107 | 105 | 107 | 19,000 | 214 |
| 2000-07-06 | 106 | 107 | 105 | 107 | 21,000 | 214 |
| 2000-07-05 | 105 | 108 | 105 | 107 | 6,000 | 214 |
| 2000-07-04 | 107 | 110 | 107 | 110 | 13,000 | 220 |
| 2000-07-03 | 102 | 102 | 100 | 102 | 3,000 | 204 |
| 2000-06-30 | 91 | 100 | 91 | 100 | 8,000 | 200 |
| 2000-06-29 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2000-06-28 | 95 | 99 | 95 | 99 | 12,000 | 198 |
| 2000-06-23 | 95 | 95 | 95 | 95 | 10,000 | 190 |
| 2000-06-22 | 95 | 95 | 95 | 95 | 4,000 | 190 |
| 2000-06-21 | 95 | 95 | 95 | 95 | 15,000 | 190 |
| 2000-06-20 | 89 | 95 | 89 | 95 | 9,000 | 190 |
| 2000-06-19 | 88 | 88 | 88 | 88 | 4,000 | 176 |
| 2000-06-16 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2000-06-14 | 81 | 88 | 81 | 88 | 6,000 | 176 |
| 2000-06-13 | 81 | 88 | 81 | 88 | 6,000 | 176 |
| 2000-06-12 | 80 | 88 | 80 | 88 | 4,000 | 176 |
| 2000-06-08 | 88 | 88 | 88 | 88 | 4,000 | 176 |
| 2000-06-07 | 88 | 88 | 88 | 88 | 4,000 | 176 |
| 2000-06-06 | 88 | 88 | 88 | 88 | 8,000 | 176 |
| 2000-06-05 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2000-06-02 | 88 | 89 | 88 | 89 | 3,000 | 178 |
| 2000-06-01 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2000-05-31 | 89 | 89 | 88 | 88 | 3,000 | 176 |
| 2000-05-30 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2000-05-29 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2000-05-26 | 90 | 90 | 90 | 90 | 4,000 | 180 |
| 2000-05-25 | 90 | 90 | 90 | 90 | 6,000 | 180 |
| 2000-05-24 | 88 | 88 | 88 | 88 | 6,000 | 176 |
| 2000-05-23 | 88 | 88 | 87 | 87 | 4,000 | 174 |
| 2000-05-22 | 86 | 86 | 86 | 86 | 5,000 | 172 |
| 2000-05-19 | 86 | 86 | 85 | 85 | 16,000 | 170 |
| 2000-05-18 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2000-05-17 | 85 | 85 | 85 | 85 | 6,000 | 170 |
| 2000-05-16 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2000-05-15 | 85 | 85 | 85 | 85 | 2,000 | 170 |
| 2000-05-12 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2000-05-11 | 93 | 93 | 93 | 93 | 3,000 | 186 |
| 2000-05-10 | 87 | 92 | 87 | 92 | 2,000 | 184 |
| 2000-05-09 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2000-05-02 | 93 | 93 | 93 | 93 | 5,000 | 186 |
| 2000-05-01 | 86 | 93 | 86 | 93 | 4,000 | 186 |
| 2000-04-28 | 91 | 95 | 91 | 93 | 6,000 | 186 |
| 2000-04-27 | 86 | 89 | 86 | 89 | 7,000 | 178 |
| 2000-04-26 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2000-04-25 | 84 | 85 | 84 | 85 | 4,000 | 170 |
| 2000-04-24 | 84 | 84 | 84 | 84 | 1,000 | 168 |
| 2000-04-21 | 81 | 84 | 81 | 84 | 14,000 | 168 |
| 2000-04-20 | 83 | 84 | 83 | 84 | 2,000 | 168 |
| 2000-04-19 | 83 | 83 | 83 | 83 | 4,000 | 166 |
| 2000-04-18 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2000-04-17 | 87 | 87 | 81 | 81 | 8,000 | 162 |
| 2000-04-14 | 86 | 87 | 86 | 87 | 3,000 | 174 |
| 2000-04-13 | 87 | 87 | 87 | 87 | 11,000 | 174 |
| 2000-04-12 | 87 | 87 | 87 | 87 | 3,000 | 174 |
| 2000-04-11 | 87 | 87 | 86 | 86 | 7,000 | 172 |
| 2000-04-10 | 88 | 88 | 87 | 87 | 2,000 | 174 |
| 2000-04-07 | 90 | 90 | 90 | 90 | 4,000 | 180 |
| 2000-04-06 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2000-04-05 | 88 | 88 | 88 | 88 | 5,000 | 176 |
| 2000-04-04 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2000-04-03 | 86 | 87 | 85 | 87 | 5,000 | 174 |
| 2000-03-31 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2000-03-30 | 90 | 90 | 90 | 90 | 5,000 | 180 |
| 2000-03-29 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2000-03-28 | 90 | 93 | 90 | 93 | 15,000 | 186 |
| 2000-03-27 | 90 | 90 | 89 | 89 | 6,000 | 178 |
| 2000-03-24 | 85 | 90 | 80 | 90 | 40,000 | 180 |
| 2000-03-23 | 85 | 85 | 80 | 80 | 36,000 | 160 |
| 2000-03-22 | 87 | 87 | 85 | 85 | 15,000 | 170 |
| 2000-03-21 | 87 | 87 | 87 | 87 | 7,000 | 174 |
| 2000-03-17 | 82 | 82 | 81 | 81 | 29,000 | 162 |
| 2000-03-15 | 90 | 90 | 88 | 88 | 5,000 | 176 |
| 2000-03-14 | 90 | 90 | 90 | 90 | 23,000 | 180 |
| 2000-03-13 | 90 | 90 | 90 | 90 | 10,000 | 180 |
| 2000-03-10 | 81 | 90 | 81 | 90 | 7,000 | 180 |
| 2000-03-09 | 85 | 85 | 85 | 85 | 1,000 | 170 |
| 2000-03-08 | 86 | 86 | 85 | 85 | 3,000 | 170 |
| 2000-03-07 | 85 | 85 | 85 | 85 | 4,000 | 170 |
| 2000-03-01 | 83 | 90 | 75 | 90 | 15,000 | 180 |
| 2000-02-29 | 81 | 91 | 81 | 91 | 2,000 | 182 |
| 2000-02-28 | 91 | 91 | 91 | 91 | 6,000 | 182 |
| 2000-02-25 | 91 | 91 | 91 | 91 | 6,000 | 182 |
| 2000-02-24 | 95 | 95 | 90 | 90 | 4,000 | 180 |
| 2000-02-23 | 82 | 90 | 82 | 90 | 4,000 | 180 |
| 2000-02-22 | 86 | 90 | 81 | 90 | 8,000 | 180 |
| 2000-02-21 | 78 | 90 | 78 | 81 | 5,000 | 162 |
| 2000-02-18 | 91 | 91 | 90 | 90 | 8,000 | 180 |
| 2000-02-17 | 91 | 91 | 91 | 91 | 5,000 | 182 |
| 2000-02-16 | 91 | 91 | 91 | 91 | 8,000 | 182 |
| 2000-02-15 | 91 | 91 | 91 | 91 | 5,000 | 182 |
| 2000-02-14 | 91 | 91 | 91 | 91 | 6,000 | 182 |
| 2000-02-10 | 91 | 91 | 91 | 91 | 4,000 | 182 |
| 2000-02-09 | 100 | 100 | 91 | 100 | 4,000 | 200 |
| 2000-02-08 | 103 | 103 | 100 | 100 | 14,000 | 200 |
| 2000-02-07 | 103 | 108 | 103 | 108 | 7,000 | 216 |
| 2000-02-04 | 101 | 102 | 101 | 102 | 5,000 | 204 |
| 2000-02-03 | 100 | 100 | 100 | 100 | 21,000 | 200 |
| 2000-02-02 | 105 | 120 | 105 | 120 | 10,000 | 240 |
| 2000-01-31 | 90 | 99 | 90 | 99 | 2,000 | 198 |
| 2000-01-28 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2000-01-27 | 90 | 95 | 90 | 95 | 7,000 | 190 |
| 2000-01-26 | 85 | 90 | 85 | 90 | 18,000 | 180 |
| 2000-01-25 | 89 | 89 | 85 | 85 | 13,000 | 170 |
| 2000-01-24 | 83 | 83 | 83 | 83 | 6,000 | 166 |
| 2000-01-21 | 82 | 83 | 82 | 83 | 5,000 | 166 |
| 2000-01-20 | 82 | 82 | 82 | 82 | 2,000 | 164 |
| 2000-01-19 | 80 | 81 | 80 | 81 | 4,000 | 162 |
| 2000-01-18 | 88 | 88 | 78 | 78 | 5,000 | 156 |
| 2000-01-17 | 80 | 85 | 78 | 85 | 8,000 | 170 |
| 2000-01-14 | 77 | 80 | 77 | 78 | 6,000 | 156 |
| 2000-01-13 | 76 | 76 | 76 | 76 | 6,000 | 152 |
| 2000-01-12 | 76 | 76 | 76 | 76 | 3,000 | 152 |
| 2000-01-11 | 76 | 76 | 76 | 76 | 3,000 | 152 |
| 2000-01-07 | 79 | 79 | 74 | 74 | 8,000 | 148 |
| 2000-01-06 | 85 | 85 | 82 | 82 | 7,000 | 164 |
| 2000-01-05 | 85 | 85 | 80 | 80 | 8,000 | 160 |
| 2000-01-04 | 85 | 85 | 85 | 85 | 1,000 | 170 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
