5237 (株)ノザワ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 91 | 91 | 91 | 91 | 6,000 | 182 |
| 2002-12-26 | 86 | 91 | 86 | 91 | 15,000 | 182 |
| 2002-12-25 | 89 | 89 | 85 | 86 | 32,000 | 172 |
| 2002-12-24 | 86 | 86 | 83 | 85 | 30,000 | 170 |
| 2002-12-20 | 86 | 86 | 86 | 86 | 7,000 | 172 |
| 2002-12-19 | 87 | 87 | 85 | 85 | 17,000 | 170 |
| 2002-12-18 | 86 | 86 | 85 | 85 | 10,000 | 170 |
| 2002-12-17 | 91 | 91 | 90 | 90 | 14,000 | 180 |
| 2002-12-16 | 85 | 90 | 85 | 90 | 10,000 | 180 |
| 2002-12-13 | 89 | 89 | 88 | 88 | 5,000 | 176 |
| 2002-12-12 | 90 | 90 | 88 | 88 | 34,000 | 176 |
| 2002-12-11 | 99 | 99 | 85 | 91 | 24,000 | 182 |
| 2002-12-10 | 95 | 98 | 95 | 95 | 9,000 | 190 |
| 2002-12-09 | 91 | 91 | 91 | 91 | 11,000 | 182 |
| 2002-12-06 | 98 | 98 | 91 | 91 | 8,000 | 182 |
| 2002-12-05 | 95 | 98 | 95 | 98 | 10,000 | 196 |
| 2002-12-04 | 96 | 99 | 96 | 99 | 6,000 | 198 |
| 2002-12-03 | 98 | 100 | 97 | 97 | 11,000 | 194 |
| 2002-12-02 | 95 | 102 | 95 | 102 | 26,000 | 204 |
| 2002-11-29 | 100 | 102 | 95 | 102 | 19,000 | 204 |
| 2002-11-28 | 100 | 103 | 98 | 100 | 21,000 | 200 |
| 2002-11-27 | 103 | 103 | 100 | 102 | 19,000 | 204 |
| 2002-11-26 | 102 | 104 | 96 | 103 | 36,000 | 206 |
| 2002-11-25 | 110 | 118 | 106 | 106 | 183,000 | 212 |
| 2002-11-22 | 86 | 108 | 86 | 106 | 115,000 | 212 |
| 2002-11-21 | 86 | 86 | 86 | 86 | 1,000 | 172 |
| 2002-11-20 | 89 | 89 | 83 | 83 | 22,000 | 166 |
| 2002-11-19 | 90 | 90 | 88 | 88 | 25,000 | 176 |
| 2002-11-18 | 91 | 92 | 89 | 89 | 19,000 | 178 |
| 2002-11-15 | 95 | 95 | 91 | 91 | 11,000 | 182 |
| 2002-11-14 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2002-11-13 | 90 | 91 | 90 | 91 | 4,000 | 182 |
| 2002-11-12 | 95 | 95 | 95 | 95 | 11,000 | 190 |
| 2002-11-11 | 98 | 98 | 98 | 98 | 6,000 | 196 |
| 2002-11-07 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2002-11-06 | 99 | 100 | 99 | 100 | 3,000 | 200 |
| 2002-11-05 | 98 | 100 | 98 | 100 | 12,000 | 200 |
| 2002-11-01 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2002-10-31 | 101 | 101 | 101 | 101 | 4,000 | 202 |
| 2002-10-30 | 98 | 99 | 98 | 99 | 2,000 | 198 |
| 2002-10-29 | 103 | 108 | 103 | 105 | 13,000 | 210 |
| 2002-10-28 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2002-10-25 | 103 | 103 | 97 | 97 | 26,000 | 194 |
| 2002-10-24 | 97 | 99 | 97 | 99 | 4,000 | 198 |
| 2002-10-23 | 97 | 97 | 97 | 97 | 3,000 | 194 |
| 2002-10-22 | 98 | 98 | 98 | 98 | 4,000 | 196 |
| 2002-10-21 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2002-10-18 | 98 | 98 | 97 | 97 | 4,000 | 194 |
| 2002-10-17 | 100 | 100 | 98 | 98 | 4,000 | 196 |
| 2002-10-16 | 101 | 101 | 100 | 100 | 6,000 | 200 |
| 2002-10-15 | 100 | 100 | 100 | 100 | 6,000 | 200 |
| 2002-10-11 | 93 | 95 | 93 | 95 | 2,000 | 190 |
| 2002-10-10 | 96 | 96 | 90 | 96 | 20,000 | 192 |
| 2002-10-09 | 93 | 95 | 93 | 95 | 12,000 | 190 |
| 2002-10-08 | 100 | 100 | 97 | 97 | 6,000 | 194 |
| 2002-10-07 | 102 | 102 | 100 | 100 | 14,000 | 200 |
| 2002-10-03 | 105 | 105 | 103 | 103 | 7,000 | 206 |
| 2002-10-02 | 108 | 110 | 105 | 110 | 20,000 | 220 |
| 2002-10-01 | 110 | 110 | 107 | 107 | 7,000 | 214 |
| 2002-09-30 | 106 | 114 | 106 | 114 | 14,000 | 228 |
| 2002-09-27 | 115 | 115 | 106 | 106 | 11,000 | 212 |
| 2002-09-26 | 111 | 111 | 105 | 105 | 22,000 | 210 |
| 2002-09-25 | 120 | 120 | 110 | 110 | 46,000 | 220 |
| 2002-09-24 | 112 | 116 | 112 | 116 | 44,000 | 232 |
| 2002-09-20 | 118 | 120 | 110 | 112 | 36,000 | 224 |
| 2002-09-19 | 111 | 124 | 107 | 124 | 69,000 | 248 |
| 2002-09-18 | 106 | 106 | 103 | 106 | 49,000 | 212 |
| 2002-09-17 | 98 | 100 | 98 | 100 | 15,000 | 200 |
| 2002-09-12 | 94 | 94 | 91 | 91 | 13,000 | 182 |
| 2002-09-11 | 93 | 94 | 92 | 92 | 10,000 | 184 |
| 2002-09-10 | 95 | 95 | 93 | 93 | 4,000 | 186 |
| 2002-09-09 | 92 | 95 | 92 | 95 | 16,000 | 190 |
| 2002-09-06 | 92 | 92 | 91 | 91 | 3,000 | 182 |
| 2002-09-05 | 90 | 95 | 90 | 95 | 6,000 | 190 |
| 2002-09-04 | 91 | 91 | 88 | 90 | 31,000 | 180 |
| 2002-09-03 | 100 | 100 | 94 | 94 | 23,000 | 188 |
| 2002-09-02 | 105 | 105 | 100 | 100 | 5,000 | 200 |
| 2002-08-30 | 102 | 102 | 102 | 102 | 10,000 | 204 |
| 2002-08-29 | 104 | 104 | 103 | 103 | 4,000 | 206 |
| 2002-08-28 | 102 | 102 | 101 | 102 | 11,000 | 204 |
| 2002-08-27 | 104 | 105 | 102 | 102 | 11,000 | 204 |
| 2002-08-26 | 106 | 106 | 102 | 106 | 18,000 | 212 |
| 2002-08-23 | 107 | 107 | 103 | 106 | 20,000 | 212 |
| 2002-08-22 | 102 | 105 | 102 | 102 | 34,000 | 204 |
| 2002-08-21 | 102 | 102 | 100 | 101 | 8,000 | 202 |
| 2002-08-20 | 102 | 102 | 102 | 102 | 10,000 | 204 |
| 2002-08-19 | 105 | 105 | 104 | 104 | 11,000 | 208 |
| 2002-08-16 | 108 | 108 | 108 | 108 | 14,000 | 216 |
| 2002-08-15 | 104 | 105 | 101 | 103 | 13,000 | 206 |
| 2002-08-14 | 105 | 105 | 100 | 104 | 12,000 | 208 |
| 2002-08-13 | 105 | 105 | 104 | 104 | 26,000 | 208 |
| 2002-08-12 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2002-08-09 | 104 | 104 | 104 | 104 | 2,000 | 208 |
| 2002-08-08 | 103 | 105 | 101 | 105 | 25,000 | 210 |
| 2002-08-07 | 103 | 104 | 102 | 103 | 10,000 | 206 |
| 2002-08-06 | 115 | 115 | 100 | 100 | 66,000 | 200 |
| 2002-08-05 | 112 | 115 | 110 | 115 | 34,000 | 230 |
| 2002-08-02 | 116 | 116 | 110 | 110 | 12,000 | 220 |
| 2002-08-01 | 119 | 123 | 115 | 116 | 67,000 | 232 |
| 2002-07-31 | 112 | 114 | 111 | 114 | 15,000 | 228 |
| 2002-07-30 | 110 | 120 | 110 | 111 | 22,000 | 222 |
| 2002-07-29 | 115 | 120 | 108 | 108 | 21,000 | 216 |
| 2002-07-26 | 121 | 121 | 110 | 118 | 52,000 | 236 |
| 2002-07-25 | 128 | 138 | 115 | 120 | 196,000 | 240 |
| 2002-07-24 | 114 | 128 | 111 | 127 | 156,000 | 254 |
| 2002-07-23 | 105 | 113 | 102 | 112 | 31,000 | 224 |
| 2002-07-22 | 105 | 106 | 103 | 103 | 17,000 | 206 |
| 2002-07-19 | 115 | 115 | 113 | 113 | 2,000 | 226 |
| 2002-07-18 | 112 | 115 | 106 | 115 | 8,000 | 230 |
| 2002-07-17 | 112 | 112 | 105 | 111 | 23,000 | 222 |
| 2002-07-16 | 120 | 120 | 106 | 107 | 31,000 | 214 |
| 2002-07-15 | 116 | 122 | 116 | 120 | 8,000 | 240 |
| 2002-07-12 | 116 | 125 | 108 | 122 | 54,000 | 244 |
| 2002-07-11 | 116 | 118 | 114 | 117 | 41,000 | 234 |
| 2002-07-10 | 130 | 133 | 116 | 123 | 169,000 | 246 |
| 2002-07-09 | 105 | 130 | 105 | 130 | 201,000 | 260 |
| 2002-07-08 | 103 | 104 | 103 | 103 | 3,000 | 206 |
| 2002-07-05 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2002-07-01 | 109 | 109 | 109 | 109 | 7,000 | 218 |
| 2002-06-25 | 105 | 108 | 101 | 105 | 40,000 | 210 |
| 2002-06-24 | 103 | 103 | 101 | 101 | 4,000 | 202 |
| 2002-06-21 | 102 | 102 | 102 | 102 | 9,000 | 204 |
| 2002-06-20 | 103 | 103 | 102 | 102 | 4,000 | 204 |
| 2002-06-19 | 103 | 105 | 103 | 105 | 11,000 | 210 |
| 2002-06-18 | 102 | 102 | 101 | 101 | 12,000 | 202 |
| 2002-06-17 | 102 | 102 | 101 | 101 | 14,000 | 202 |
| 2002-06-14 | 102 | 105 | 102 | 102 | 7,000 | 204 |
| 2002-06-13 | 100 | 100 | 100 | 100 | 2,000 | 200 |
| 2002-06-12 | 102 | 102 | 100 | 100 | 18,000 | 200 |
| 2002-06-11 | 102 | 102 | 102 | 102 | 7,000 | 204 |
| 2002-06-10 | 102 | 102 | 102 | 102 | 2,000 | 204 |
| 2002-06-07 | 105 | 105 | 102 | 102 | 11,000 | 204 |
| 2002-06-06 | 103 | 103 | 103 | 103 | 4,000 | 206 |
| 2002-06-05 | 102 | 102 | 102 | 102 | 10,000 | 204 |
| 2002-06-04 | 104 | 104 | 103 | 103 | 7,000 | 206 |
| 2002-06-03 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2002-05-30 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2002-05-29 | 103 | 104 | 103 | 104 | 11,000 | 208 |
| 2002-05-28 | 102 | 104 | 102 | 104 | 12,000 | 208 |
| 2002-05-27 | 109 | 109 | 104 | 104 | 4,000 | 208 |
| 2002-05-24 | 111 | 111 | 110 | 110 | 17,000 | 220 |
| 2002-05-23 | 105 | 106 | 105 | 106 | 11,000 | 212 |
| 2002-05-22 | 104 | 105 | 104 | 105 | 5,000 | 210 |
| 2002-05-21 | 105 | 105 | 103 | 105 | 10,000 | 210 |
| 2002-05-20 | 112 | 114 | 103 | 103 | 40,000 | 206 |
| 2002-05-17 | 108 | 115 | 108 | 109 | 153,000 | 218 |
| 2002-05-16 | 101 | 107 | 101 | 107 | 6,000 | 214 |
| 2002-05-15 | 101 | 101 | 101 | 101 | 1,000 | 202 |
| 2002-05-08 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2002-05-07 | 102 | 107 | 102 | 107 | 3,000 | 214 |
| 2002-05-02 | 102 | 102 | 102 | 102 | 1,000 | 204 |
| 2002-05-01 | 105 | 105 | 101 | 101 | 22,000 | 202 |
| 2002-04-30 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2002-04-26 | 106 | 106 | 103 | 103 | 2,000 | 206 |
| 2002-04-25 | 106 | 107 | 106 | 106 | 15,000 | 212 |
| 2002-04-24 | 101 | 101 | 101 | 101 | 3,000 | 202 |
| 2002-04-23 | 110 | 110 | 110 | 110 | 1,000 | 220 |
| 2002-04-22 | 104 | 107 | 101 | 107 | 10,000 | 214 |
| 2002-04-19 | 102 | 104 | 102 | 104 | 2,000 | 208 |
| 2002-04-18 | 96 | 100 | 96 | 100 | 20,000 | 200 |
| 2002-04-17 | 95 | 102 | 95 | 102 | 4,000 | 204 |
| 2002-04-15 | 95 | 104 | 95 | 104 | 9,000 | 208 |
| 2002-04-09 | 101 | 104 | 96 | 104 | 30,000 | 208 |
| 2002-04-05 | 101 | 102 | 101 | 102 | 4,000 | 204 |
| 2002-04-03 | 105 | 110 | 105 | 110 | 6,000 | 220 |
| 2002-04-02 | 101 | 108 | 100 | 108 | 12,000 | 216 |
| 2002-04-01 | 104 | 104 | 104 | 104 | 2,000 | 208 |
| 2002-03-29 | 103 | 104 | 103 | 104 | 18,000 | 208 |
| 2002-03-28 | 106 | 106 | 106 | 106 | 7,000 | 212 |
| 2002-03-27 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2002-03-26 | 112 | 114 | 110 | 110 | 23,000 | 220 |
| 2002-03-25 | 114 | 115 | 113 | 115 | 31,000 | 230 |
| 2002-03-22 | 110 | 112 | 104 | 112 | 59,000 | 224 |
| 2002-03-20 | 119 | 119 | 103 | 110 | 134,000 | 220 |
| 2002-03-19 | 85 | 89 | 85 | 89 | 5,000 | 178 |
| 2002-03-18 | 87 | 87 | 87 | 87 | 3,000 | 174 |
| 2002-03-13 | 84 | 84 | 84 | 84 | 3,000 | 168 |
| 2002-03-12 | 84 | 85 | 84 | 84 | 6,000 | 168 |
| 2002-03-11 | 77 | 84 | 76 | 84 | 11,000 | 168 |
| 2002-03-08 | 84 | 84 | 84 | 84 | 3,000 | 168 |
| 2002-03-07 | 82 | 82 | 82 | 82 | 7,000 | 164 |
| 2002-03-06 | 81 | 82 | 81 | 82 | 5,000 | 164 |
| 2002-03-05 | 77 | 78 | 77 | 78 | 2,000 | 156 |
| 2002-03-04 | 82 | 87 | 82 | 87 | 2,000 | 174 |
| 2002-02-27 | 76 | 82 | 76 | 82 | 6,000 | 164 |
| 2002-02-26 | 86 | 86 | 86 | 86 | 10,000 | 172 |
| 2002-02-25 | 82 | 82 | 82 | 82 | 12,000 | 164 |
| 2002-02-22 | 79 | 80 | 79 | 79 | 5,000 | 158 |
| 2002-02-21 | 77 | 77 | 77 | 77 | 1,000 | 154 |
| 2002-02-20 | 76 | 76 | 76 | 76 | 3,000 | 152 |
| 2002-02-19 | 77 | 77 | 76 | 76 | 3,000 | 152 |
| 2002-02-18 | 75 | 75 | 75 | 75 | 3,000 | 150 |
| 2002-02-15 | 77 | 77 | 77 | 77 | 3,000 | 154 |
| 2002-02-14 | 77 | 77 | 75 | 77 | 10,000 | 154 |
| 2002-02-13 | 76 | 76 | 76 | 76 | 1,000 | 152 |
| 2002-02-07 | 72 | 72 | 70 | 70 | 5,000 | 140 |
| 2002-02-01 | 72 | 72 | 72 | 72 | 2,000 | 144 |
| 2002-01-31 | 70 | 70 | 70 | 70 | 2,000 | 140 |
| 2002-01-29 | 82 | 82 | 82 | 82 | 1,000 | 164 |
| 2002-01-28 | 79 | 79 | 79 | 79 | 8,000 | 158 |
| 2002-01-25 | 75 | 76 | 75 | 76 | 2,000 | 152 |
| 2002-01-24 | 75 | 75 | 75 | 75 | 5,000 | 150 |
| 2002-01-23 | 70 | 75 | 70 | 75 | 6,000 | 150 |
| 2002-01-22 | 75 | 75 | 75 | 75 | 1,000 | 150 |
| 2002-01-17 | 71 | 71 | 68 | 68 | 3,000 | 136 |
| 2002-01-16 | 72 | 72 | 72 | 72 | 3,000 | 144 |
| 2002-01-15 | 70 | 70 | 70 | 70 | 4,000 | 140 |
| 2002-01-11 | 71 | 71 | 71 | 71 | 1,000 | 142 |
| 2002-01-10 | 71 | 71 | 71 | 71 | 2,000 | 142 |
| 2002-01-09 | 77 | 77 | 73 | 73 | 2,000 | 146 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
