5237 (株)ノザワ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 72 | 77 | 71 | 77 | 13,000 | 154 |
| 2001-12-27 | 77 | 77 | 71 | 71 | 21,000 | 142 |
| 2001-12-26 | 76 | 76 | 76 | 76 | 7,000 | 152 |
| 2001-12-25 | 77 | 77 | 76 | 76 | 2,000 | 152 |
| 2001-12-21 | 75 | 75 | 75 | 75 | 11,000 | 150 |
| 2001-12-20 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2001-12-19 | 75 | 75 | 75 | 75 | 2,000 | 150 |
| 2001-12-18 | 80 | 81 | 65 | 70 | 20,000 | 140 |
| 2001-12-17 | 81 | 81 | 81 | 81 | 4,000 | 162 |
| 2001-12-14 | 82 | 82 | 81 | 81 | 11,000 | 162 |
| 2001-12-13 | 82 | 82 | 82 | 82 | 5,000 | 164 |
| 2001-12-12 | 81 | 81 | 81 | 81 | 1,000 | 162 |
| 2001-12-11 | 85 | 85 | 81 | 81 | 12,000 | 162 |
| 2001-12-10 | 76 | 80 | 76 | 80 | 4,000 | 160 |
| 2001-12-07 | 76 | 77 | 76 | 76 | 9,000 | 152 |
| 2001-12-05 | 80 | 85 | 77 | 85 | 4,000 | 170 |
| 2001-12-04 | 80 | 80 | 80 | 80 | 4,000 | 160 |
| 2001-11-30 | 88 | 88 | 88 | 88 | 1,000 | 176 |
| 2001-11-29 | 88 | 88 | 88 | 88 | 6,000 | 176 |
| 2001-11-28 | 88 | 88 | 88 | 88 | 2,000 | 176 |
| 2001-11-26 | 81 | 88 | 81 | 88 | 2,000 | 176 |
| 2001-11-22 | 85 | 88 | 80 | 88 | 30,000 | 176 |
| 2001-11-21 | 81 | 84 | 81 | 84 | 2,000 | 168 |
| 2001-11-20 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2001-11-19 | 80 | 82 | 80 | 82 | 2,000 | 164 |
| 2001-11-16 | 82 | 85 | 80 | 85 | 10,000 | 170 |
| 2001-11-15 | 82 | 82 | 82 | 82 | 7,000 | 164 |
| 2001-11-13 | 80 | 80 | 80 | 80 | 11,000 | 160 |
| 2001-11-12 | 82 | 82 | 82 | 82 | 5,000 | 164 |
| 2001-11-09 | 83 | 83 | 82 | 82 | 8,000 | 164 |
| 2001-11-07 | 82 | 82 | 81 | 82 | 15,000 | 164 |
| 2001-11-06 | 83 | 83 | 82 | 82 | 7,000 | 164 |
| 2001-11-02 | 82 | 90 | 82 | 90 | 7,000 | 180 |
| 2001-11-01 | 89 | 89 | 82 | 87 | 16,000 | 174 |
| 2001-10-31 | 89 | 89 | 82 | 87 | 16,000 | 174 |
| 2001-10-26 | 84 | 89 | 84 | 89 | 3,000 | 178 |
| 2001-10-25 | 90 | 91 | 90 | 90 | 20,000 | 180 |
| 2001-10-24 | 83 | 87 | 83 | 87 | 7,000 | 174 |
| 2001-10-23 | 89 | 89 | 81 | 88 | 6,000 | 176 |
| 2001-10-22 | 83 | 83 | 83 | 83 | 3,000 | 166 |
| 2001-10-19 | 86 | 86 | 86 | 86 | 5,000 | 172 |
| 2001-10-18 | 82 | 86 | 82 | 86 | 11,000 | 172 |
| 2001-10-15 | 90 | 90 | 83 | 89 | 3,000 | 178 |
| 2001-10-12 | 88 | 90 | 88 | 90 | 2,000 | 180 |
| 2001-10-11 | 83 | 88 | 82 | 88 | 21,000 | 176 |
| 2001-10-10 | 83 | 83 | 83 | 83 | 1,000 | 166 |
| 2001-10-09 | 84 | 84 | 82 | 83 | 21,000 | 166 |
| 2001-10-05 | 84 | 84 | 84 | 84 | 1,000 | 168 |
| 2001-10-04 | 81 | 87 | 81 | 87 | 5,000 | 174 |
| 2001-10-03 | 82 | 82 | 81 | 82 | 10,000 | 164 |
| 2001-10-02 | 82 | 82 | 82 | 82 | 2,000 | 164 |
| 2001-10-01 | 82 | 82 | 82 | 82 | 35,000 | 164 |
| 2001-09-28 | 88 | 88 | 82 | 82 | 4,000 | 164 |
| 2001-09-27 | 87 | 87 | 87 | 87 | 3,000 | 174 |
| 2001-09-26 | 90 | 90 | 86 | 86 | 18,000 | 172 |
| 2001-09-25 | 85 | 95 | 85 | 95 | 18,000 | 190 |
| 2001-09-21 | 75 | 85 | 75 | 81 | 18,000 | 162 |
| 2001-09-20 | 80 | 80 | 80 | 80 | 5,000 | 160 |
| 2001-09-19 | 79 | 79 | 79 | 79 | 1,000 | 158 |
| 2001-09-18 | 76 | 76 | 76 | 76 | 8,000 | 152 |
| 2001-09-17 | 75 | 75 | 75 | 75 | 7,000 | 150 |
| 2001-09-14 | 81 | 81 | 81 | 81 | 14,000 | 162 |
| 2001-09-13 | 78 | 80 | 78 | 80 | 11,000 | 160 |
| 2001-09-12 | 80 | 80 | 78 | 78 | 9,000 | 156 |
| 2001-09-11 | 81 | 81 | 81 | 81 | 16,000 | 162 |
| 2001-09-10 | 85 | 89 | 85 | 89 | 2,000 | 178 |
| 2001-09-07 | 86 | 86 | 85 | 85 | 3,000 | 170 |
| 2001-09-06 | 83 | 85 | 83 | 84 | 6,000 | 168 |
| 2001-09-05 | 81 | 87 | 81 | 87 | 3,000 | 174 |
| 2001-09-04 | 85 | 89 | 81 | 89 | 26,000 | 178 |
| 2001-09-03 | 85 | 85 | 83 | 83 | 4,000 | 166 |
| 2001-08-31 | 87 | 87 | 85 | 85 | 2,000 | 170 |
| 2001-08-30 | 90 | 90 | 90 | 90 | 2,000 | 180 |
| 2001-08-29 | 90 | 90 | 90 | 90 | 3,000 | 180 |
| 2001-08-28 | 95 | 95 | 94 | 94 | 2,000 | 188 |
| 2001-08-27 | 97 | 97 | 97 | 97 | 6,000 | 194 |
| 2001-08-24 | 87 | 98 | 87 | 98 | 18,000 | 196 |
| 2001-08-23 | 85 | 87 | 85 | 87 | 5,000 | 174 |
| 2001-08-22 | 85 | 88 | 85 | 88 | 5,000 | 176 |
| 2001-08-21 | 84 | 85 | 84 | 85 | 3,000 | 170 |
| 2001-08-20 | 85 | 85 | 83 | 83 | 5,000 | 166 |
| 2001-08-17 | 85 | 85 | 83 | 83 | 24,000 | 166 |
| 2001-08-16 | 86 | 86 | 85 | 85 | 2,000 | 170 |
| 2001-08-15 | 95 | 95 | 87 | 88 | 5,000 | 176 |
| 2001-08-14 | 83 | 85 | 83 | 85 | 3,000 | 170 |
| 2001-08-13 | 83 | 84 | 83 | 84 | 2,000 | 168 |
| 2001-08-10 | 84 | 84 | 84 | 84 | 2,000 | 168 |
| 2001-08-09 | 85 | 85 | 83 | 83 | 16,000 | 166 |
| 2001-08-08 | 86 | 86 | 85 | 85 | 3,000 | 170 |
| 2001-08-07 | 86 | 87 | 86 | 86 | 3,000 | 172 |
| 2001-08-06 | 87 | 89 | 86 | 89 | 7,000 | 178 |
| 2001-08-03 | 89 | 90 | 89 | 90 | 2,000 | 180 |
| 2001-08-02 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2001-08-01 | 91 | 91 | 91 | 91 | 2,000 | 182 |
| 2001-07-27 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2001-07-26 | 94 | 94 | 90 | 90 | 5,000 | 180 |
| 2001-07-25 | 95 | 95 | 95 | 95 | 14,000 | 190 |
| 2001-07-24 | 90 | 90 | 90 | 90 | 5,000 | 180 |
| 2001-07-18 | 95 | 95 | 94 | 94 | 19,000 | 188 |
| 2001-07-17 | 97 | 97 | 95 | 95 | 7,000 | 190 |
| 2001-07-16 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2001-07-13 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2001-07-11 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2001-07-10 | 100 | 100 | 100 | 100 | 11,000 | 200 |
| 2001-07-09 | 98 | 98 | 95 | 95 | 7,000 | 190 |
| 2001-07-06 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2001-07-04 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2001-07-03 | 100 | 100 | 100 | 100 | 7,000 | 200 |
| 2001-07-02 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2001-06-29 | 101 | 103 | 100 | 100 | 8,000 | 200 |
| 2001-06-28 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2001-06-27 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2001-06-26 | 105 | 105 | 105 | 105 | 3,000 | 210 |
| 2001-06-25 | 105 | 105 | 105 | 105 | 10,000 | 210 |
| 2001-06-22 | 104 | 104 | 104 | 104 | 6,000 | 208 |
| 2001-06-21 | 101 | 101 | 100 | 101 | 5,000 | 202 |
| 2001-06-20 | 101 | 101 | 100 | 100 | 10,000 | 200 |
| 2001-06-19 | 100 | 100 | 100 | 100 | 5,000 | 200 |
| 2001-06-18 | 100 | 101 | 100 | 101 | 2,000 | 202 |
| 2001-06-15 | 100 | 100 | 100 | 100 | 8,000 | 200 |
| 2001-06-13 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2001-06-12 | 109 | 109 | 100 | 100 | 13,000 | 200 |
| 2001-06-11 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2001-06-08 | 105 | 105 | 105 | 105 | 4,000 | 210 |
| 2001-06-07 | 105 | 105 | 105 | 105 | 5,000 | 210 |
| 2001-06-06 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-06-05 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2001-06-04 | 110 | 110 | 110 | 110 | 2,000 | 220 |
| 2001-06-01 | 107 | 107 | 107 | 107 | 2,000 | 214 |
| 2001-05-31 | 108 | 108 | 107 | 107 | 5,000 | 214 |
| 2001-05-30 | 111 | 111 | 110 | 110 | 2,000 | 220 |
| 2001-05-29 | 111 | 111 | 111 | 111 | 3,000 | 222 |
| 2001-05-28 | 115 | 115 | 112 | 112 | 10,000 | 224 |
| 2001-05-25 | 120 | 120 | 115 | 115 | 13,000 | 230 |
| 2001-05-24 | 116 | 118 | 115 | 115 | 4,000 | 230 |
| 2001-05-23 | 115 | 116 | 112 | 116 | 15,000 | 232 |
| 2001-05-22 | 117 | 118 | 116 | 116 | 6,000 | 232 |
| 2001-05-21 | 115 | 115 | 115 | 115 | 5,000 | 230 |
| 2001-05-18 | 118 | 118 | 115 | 115 | 17,000 | 230 |
| 2001-05-17 | 118 | 118 | 116 | 116 | 11,000 | 232 |
| 2001-05-16 | 115 | 117 | 115 | 117 | 3,000 | 234 |
| 2001-05-14 | 115 | 115 | 115 | 115 | 8,000 | 230 |
| 2001-05-11 | 110 | 115 | 110 | 115 | 7,000 | 230 |
| 2001-05-10 | 105 | 110 | 105 | 110 | 17,000 | 220 |
| 2001-05-09 | 110 | 112 | 110 | 112 | 36,000 | 224 |
| 2001-05-08 | 115 | 115 | 114 | 114 | 13,000 | 228 |
| 2001-05-07 | 118 | 120 | 118 | 119 | 19,000 | 238 |
| 2001-05-02 | 117 | 119 | 112 | 118 | 12,000 | 236 |
| 2001-05-01 | 120 | 120 | 110 | 110 | 20,000 | 220 |
| 2001-04-27 | 120 | 120 | 120 | 120 | 4,000 | 240 |
| 2001-04-26 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 2001-04-25 | 115 | 120 | 115 | 120 | 16,000 | 240 |
| 2001-04-24 | 115 | 115 | 115 | 115 | 11,000 | 230 |
| 2001-04-23 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2001-04-20 | 115 | 115 | 115 | 115 | 31,000 | 230 |
| 2001-04-19 | 119 | 119 | 115 | 115 | 9,000 | 230 |
| 2001-04-18 | 115 | 118 | 112 | 118 | 8,000 | 236 |
| 2001-04-17 | 113 | 113 | 107 | 107 | 46,000 | 214 |
| 2001-04-16 | 119 | 119 | 118 | 118 | 4,000 | 236 |
| 2001-04-13 | 111 | 111 | 110 | 110 | 5,000 | 220 |
| 2001-04-12 | 115 | 115 | 110 | 110 | 22,000 | 220 |
| 2001-04-11 | 110 | 112 | 110 | 112 | 43,000 | 224 |
| 2001-04-10 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2001-04-09 | 117 | 117 | 98 | 105 | 54,000 | 210 |
| 2001-04-06 | 115 | 119 | 101 | 119 | 33,000 | 238 |
| 2001-04-05 | 120 | 120 | 119 | 119 | 2,000 | 238 |
| 2001-04-04 | 112 | 120 | 112 | 120 | 7,000 | 240 |
| 2001-04-03 | 111 | 115 | 111 | 115 | 10,000 | 230 |
| 2001-04-02 | 115 | 115 | 111 | 115 | 7,000 | 230 |
| 2001-03-30 | 115 | 119 | 111 | 119 | 12,000 | 238 |
| 2001-03-29 | 125 | 125 | 118 | 124 | 30,000 | 248 |
| 2001-03-28 | 110 | 125 | 110 | 125 | 62,000 | 250 |
| 2001-03-27 | 110 | 110 | 103 | 110 | 66,000 | 220 |
| 2001-03-26 | 100 | 109 | 100 | 105 | 23,000 | 210 |
| 2001-03-23 | 100 | 100 | 98 | 99 | 31,000 | 198 |
| 2001-03-22 | 98 | 98 | 97 | 97 | 4,000 | 194 |
| 2001-03-21 | 92 | 92 | 92 | 92 | 3,000 | 184 |
| 2001-03-19 | 92 | 95 | 89 | 89 | 20,000 | 178 |
| 2001-03-16 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2001-03-15 | 87 | 87 | 86 | 86 | 3,000 | 172 |
| 2001-03-14 | 86 | 93 | 86 | 93 | 2,000 | 186 |
| 2001-03-13 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2001-03-12 | 92 | 95 | 92 | 93 | 10,000 | 186 |
| 2001-03-09 | 92 | 92 | 92 | 92 | 2,000 | 184 |
| 2001-03-07 | 96 | 98 | 89 | 98 | 14,000 | 196 |
| 2001-03-06 | 88 | 93 | 88 | 93 | 5,000 | 186 |
| 2001-03-05 | 85 | 85 | 85 | 85 | 3,000 | 170 |
| 2001-03-02 | 94 | 94 | 85 | 85 | 15,000 | 170 |
| 2001-03-01 | 86 | 86 | 86 | 86 | 3,000 | 172 |
| 2001-02-28 | 86 | 86 | 86 | 86 | 2,000 | 172 |
| 2001-02-26 | 98 | 100 | 98 | 100 | 3,000 | 200 |
| 2001-02-23 | 93 | 98 | 90 | 98 | 15,000 | 196 |
| 2001-02-22 | 95 | 95 | 95 | 95 | 1,000 | 190 |
| 2001-02-20 | 86 | 94 | 85 | 94 | 3,000 | 188 |
| 2001-02-16 | 92 | 92 | 86 | 91 | 6,000 | 182 |
| 2001-02-15 | 90 | 92 | 90 | 92 | 5,000 | 184 |
| 2001-02-09 | 100 | 100 | 87 | 87 | 3,000 | 174 |
| 2001-02-08 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2001-02-07 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2001-02-06 | 90 | 90 | 90 | 90 | 1,000 | 180 |
| 2001-02-05 | 95 | 95 | 82 | 95 | 7,000 | 190 |
| 2001-02-02 | 90 | 98 | 90 | 98 | 2,000 | 196 |
| 2001-02-01 | 90 | 90 | 86 | 86 | 10,000 | 172 |
| 2001-01-31 | 90 | 90 | 90 | 90 | 13,000 | 180 |
| 2001-01-29 | 91 | 91 | 90 | 91 | 55,000 | 182 |
| 2001-01-26 | 88 | 90 | 88 | 90 | 199,000 | 180 |
| 2001-01-25 | 89 | 90 | 87 | 90 | 19,000 | 180 |
| 2001-01-24 | 88 | 88 | 88 | 88 | 2,000 | 176 |
| 2001-01-23 | 89 | 89 | 89 | 89 | 1,000 | 178 |
| 2001-01-22 | 87 | 87 | 87 | 87 | 1,000 | 174 |
| 2001-01-19 | 80 | 90 | 80 | 90 | 16,000 | 180 |
| 2001-01-18 | 79 | 85 | 79 | 85 | 2,000 | 170 |
| 2001-01-11 | 80 | 80 | 80 | 80 | 6,000 | 160 |
| 2001-01-10 | 80 | 80 | 80 | 80 | 2,000 | 160 |
| 2001-01-09 | 81 | 81 | 80 | 80 | 22,000 | 160 |
| 2001-01-05 | 85 | 85 | 80 | 80 | 23,000 | 160 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
