5237 (株)ノザワ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 93 | 94 | 93 | 94 | 3,000 | 188 |
| 2003-12-29 | 91 | 93 | 90 | 93 | 36,000 | 186 |
| 2003-12-26 | 92 | 93 | 89 | 90 | 38,000 | 180 |
| 2003-12-25 | 95 | 95 | 91 | 91 | 18,000 | 182 |
| 2003-12-24 | 92 | 92 | 91 | 91 | 10,000 | 182 |
| 2003-12-22 | 92 | 92 | 91 | 92 | 13,000 | 184 |
| 2003-12-19 | 91 | 97 | 91 | 91 | 37,000 | 182 |
| 2003-12-18 | 93 | 93 | 93 | 93 | 7,000 | 186 |
| 2003-12-17 | 93 | 93 | 93 | 93 | 7,000 | 186 |
| 2003-12-16 | 94 | 94 | 93 | 93 | 8,000 | 186 |
| 2003-12-15 | 94 | 94 | 93 | 93 | 8,000 | 186 |
| 2003-12-11 | 95 | 95 | 94 | 94 | 5,000 | 188 |
| 2003-12-10 | 98 | 98 | 98 | 98 | 14,000 | 196 |
| 2003-12-09 | 94 | 94 | 94 | 94 | 2,000 | 188 |
| 2003-12-08 | 94 | 94 | 94 | 94 | 20,000 | 188 |
| 2003-12-05 | 94 | 95 | 94 | 95 | 5,000 | 190 |
| 2003-12-02 | 95 | 98 | 94 | 98 | 13,000 | 196 |
| 2003-11-28 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2003-11-27 | 94 | 94 | 94 | 94 | 8,000 | 188 |
| 2003-11-26 | 102 | 102 | 102 | 102 | 13,000 | 204 |
| 2003-11-25 | 98 | 99 | 98 | 98 | 9,000 | 196 |
| 2003-11-21 | 94 | 94 | 94 | 94 | 1,000 | 188 |
| 2003-11-20 | 94 | 96 | 94 | 96 | 3,000 | 192 |
| 2003-11-19 | 93 | 94 | 93 | 94 | 3,000 | 188 |
| 2003-11-18 | 96 | 100 | 93 | 100 | 47,000 | 200 |
| 2003-11-17 | 99 | 99 | 96 | 96 | 10,000 | 192 |
| 2003-11-14 | 100 | 105 | 100 | 105 | 34,000 | 210 |
| 2003-11-13 | 102 | 102 | 100 | 100 | 2,000 | 200 |
| 2003-11-12 | 100 | 106 | 100 | 100 | 26,000 | 200 |
| 2003-11-11 | 106 | 106 | 98 | 98 | 34,000 | 196 |
| 2003-11-10 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2003-11-06 | 110 | 110 | 110 | 110 | 5,000 | 220 |
| 2003-11-05 | 106 | 110 | 106 | 110 | 9,000 | 220 |
| 2003-11-04 | 107 | 107 | 107 | 107 | 1,000 | 214 |
| 2003-10-29 | 112 | 112 | 107 | 107 | 8,000 | 214 |
| 2003-10-28 | 112 | 112 | 105 | 110 | 60,000 | 220 |
| 2003-10-27 | 105 | 111 | 105 | 108 | 14,000 | 216 |
| 2003-10-24 | 108 | 108 | 108 | 108 | 14,000 | 216 |
| 2003-10-23 | 105 | 105 | 103 | 103 | 9,000 | 206 |
| 2003-10-22 | 110 | 110 | 108 | 110 | 22,000 | 220 |
| 2003-10-21 | 112 | 112 | 108 | 108 | 23,000 | 216 |
| 2003-10-20 | 106 | 111 | 106 | 111 | 60,000 | 222 |
| 2003-10-17 | 108 | 108 | 102 | 106 | 36,000 | 212 |
| 2003-10-16 | 102 | 106 | 102 | 105 | 36,000 | 210 |
| 2003-10-15 | 104 | 104 | 102 | 102 | 6,000 | 204 |
| 2003-10-14 | 104 | 104 | 104 | 104 | 3,000 | 208 |
| 2003-10-10 | 103 | 104 | 103 | 104 | 3,000 | 208 |
| 2003-10-09 | 101 | 101 | 100 | 100 | 9,000 | 200 |
| 2003-10-08 | 102 | 102 | 102 | 102 | 16,000 | 204 |
| 2003-10-07 | 104 | 104 | 103 | 103 | 5,000 | 206 |
| 2003-10-06 | 104 | 104 | 103 | 103 | 15,000 | 206 |
| 2003-10-03 | 100 | 104 | 100 | 104 | 3,000 | 208 |
| 2003-10-02 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2003-10-01 | 100 | 100 | 100 | 100 | 4,000 | 200 |
| 2003-09-29 | 101 | 101 | 97 | 97 | 9,000 | 194 |
| 2003-09-26 | 100 | 101 | 100 | 101 | 12,000 | 202 |
| 2003-09-25 | 107 | 107 | 101 | 101 | 17,000 | 202 |
| 2003-09-24 | 104 | 104 | 102 | 102 | 24,000 | 204 |
| 2003-09-22 | 104 | 104 | 100 | 104 | 11,000 | 208 |
| 2003-09-19 | 103 | 104 | 103 | 104 | 4,000 | 208 |
| 2003-09-18 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2003-09-17 | 105 | 106 | 104 | 104 | 11,000 | 208 |
| 2003-09-16 | 103 | 103 | 103 | 103 | 4,000 | 206 |
| 2003-09-12 | 103 | 103 | 103 | 103 | 10,000 | 206 |
| 2003-09-11 | 103 | 103 | 103 | 103 | 20,000 | 206 |
| 2003-09-10 | 102 | 103 | 102 | 103 | 11,000 | 206 |
| 2003-09-09 | 103 | 103 | 103 | 103 | 16,000 | 206 |
| 2003-09-08 | 103 | 103 | 100 | 101 | 22,000 | 202 |
| 2003-09-03 | 107 | 107 | 107 | 107 | 3,000 | 214 |
| 2003-09-02 | 103 | 103 | 103 | 103 | 10,000 | 206 |
| 2003-09-01 | 103 | 103 | 103 | 103 | 5,000 | 206 |
| 2003-08-29 | 105 | 105 | 104 | 104 | 9,000 | 208 |
| 2003-08-27 | 105 | 105 | 105 | 105 | 2,000 | 210 |
| 2003-08-26 | 102 | 105 | 102 | 105 | 7,000 | 210 |
| 2003-08-25 | 108 | 108 | 102 | 102 | 18,000 | 204 |
| 2003-08-22 | 106 | 106 | 104 | 104 | 11,000 | 208 |
| 2003-08-21 | 101 | 102 | 101 | 102 | 7,000 | 204 |
| 2003-08-20 | 100 | 100 | 99 | 100 | 12,000 | 200 |
| 2003-08-19 | 98 | 98 | 98 | 98 | 9,000 | 196 |
| 2003-08-18 | 98 | 98 | 97 | 97 | 4,000 | 194 |
| 2003-08-15 | 98 | 98 | 98 | 98 | 4,000 | 196 |
| 2003-08-14 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2003-08-13 | 98 | 98 | 98 | 98 | 5,000 | 196 |
| 2003-08-12 | 98 | 98 | 95 | 98 | 13,000 | 196 |
| 2003-08-11 | 98 | 98 | 95 | 98 | 14,000 | 196 |
| 2003-08-08 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-08-06 | 102 | 102 | 99 | 100 | 23,000 | 200 |
| 2003-08-04 | 102 | 102 | 102 | 102 | 3,000 | 204 |
| 2003-07-30 | 103 | 103 | 102 | 102 | 29,000 | 204 |
| 2003-07-29 | 103 | 105 | 103 | 103 | 7,000 | 206 |
| 2003-07-28 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2003-07-25 | 108 | 108 | 103 | 103 | 15,000 | 206 |
| 2003-07-24 | 99 | 103 | 99 | 103 | 11,000 | 206 |
| 2003-07-23 | 102 | 103 | 102 | 103 | 14,000 | 206 |
| 2003-07-22 | 102 | 102 | 101 | 101 | 9,000 | 202 |
| 2003-07-18 | 107 | 107 | 102 | 102 | 2,000 | 204 |
| 2003-07-17 | 103 | 104 | 101 | 104 | 23,000 | 208 |
| 2003-07-15 | 105 | 108 | 105 | 108 | 19,000 | 216 |
| 2003-07-14 | 106 | 106 | 104 | 104 | 11,000 | 208 |
| 2003-07-11 | 105 | 105 | 105 | 105 | 10,000 | 210 |
| 2003-07-10 | 109 | 109 | 106 | 106 | 59,000 | 212 |
| 2003-07-09 | 106 | 106 | 106 | 106 | 2,000 | 212 |
| 2003-07-08 | 108 | 108 | 106 | 106 | 20,000 | 212 |
| 2003-07-07 | 105 | 107 | 105 | 107 | 17,000 | 214 |
| 2003-07-04 | 105 | 107 | 104 | 107 | 25,000 | 214 |
| 2003-07-03 | 109 | 109 | 108 | 108 | 22,000 | 216 |
| 2003-07-02 | 114 | 114 | 107 | 107 | 35,000 | 214 |
| 2003-07-01 | 107 | 109 | 106 | 109 | 6,000 | 218 |
| 2003-06-30 | 106 | 108 | 106 | 108 | 10,000 | 216 |
| 2003-06-27 | 106 | 110 | 106 | 107 | 17,000 | 214 |
| 2003-06-26 | 103 | 106 | 103 | 106 | 18,000 | 212 |
| 2003-06-25 | 104 | 107 | 104 | 105 | 23,000 | 210 |
| 2003-06-24 | 106 | 106 | 105 | 105 | 25,000 | 210 |
| 2003-06-23 | 112 | 112 | 103 | 104 | 22,000 | 208 |
| 2003-06-20 | 107 | 107 | 107 | 107 | 6,000 | 214 |
| 2003-06-19 | 107 | 107 | 107 | 107 | 4,000 | 214 |
| 2003-06-18 | 108 | 110 | 108 | 108 | 27,000 | 216 |
| 2003-06-17 | 105 | 113 | 105 | 108 | 72,000 | 216 |
| 2003-06-16 | 102 | 104 | 102 | 104 | 10,000 | 208 |
| 2003-06-13 | 102 | 102 | 102 | 102 | 13,000 | 204 |
| 2003-06-12 | 106 | 106 | 104 | 104 | 27,000 | 208 |
| 2003-06-11 | 103 | 106 | 103 | 106 | 22,000 | 212 |
| 2003-06-10 | 102 | 103 | 102 | 103 | 9,000 | 206 |
| 2003-06-09 | 102 | 103 | 100 | 103 | 13,000 | 206 |
| 2003-06-06 | 99 | 102 | 97 | 102 | 12,000 | 204 |
| 2003-06-05 | 98 | 98 | 98 | 98 | 1,000 | 196 |
| 2003-06-04 | 96 | 97 | 96 | 97 | 2,000 | 194 |
| 2003-06-03 | 99 | 99 | 99 | 99 | 2,000 | 198 |
| 2003-06-02 | 100 | 100 | 99 | 99 | 5,000 | 198 |
| 2003-05-30 | 100 | 100 | 100 | 100 | 3,000 | 200 |
| 2003-05-29 | 99 | 102 | 98 | 102 | 5,000 | 204 |
| 2003-05-28 | 96 | 98 | 96 | 98 | 6,000 | 196 |
| 2003-05-27 | 98 | 100 | 98 | 98 | 25,000 | 196 |
| 2003-05-26 | 96 | 97 | 96 | 97 | 5,000 | 194 |
| 2003-05-23 | 98 | 98 | 95 | 95 | 17,000 | 190 |
| 2003-05-22 | 95 | 95 | 93 | 95 | 8,000 | 190 |
| 2003-05-21 | 94 | 94 | 92 | 92 | 8,000 | 184 |
| 2003-05-20 | 93 | 94 | 92 | 94 | 4,000 | 188 |
| 2003-05-19 | 97 | 97 | 94 | 95 | 23,000 | 190 |
| 2003-05-16 | 97 | 100 | 94 | 98 | 21,000 | 196 |
| 2003-05-15 | 97 | 100 | 97 | 100 | 5,000 | 200 |
| 2003-05-12 | 95 | 95 | 94 | 95 | 21,000 | 190 |
| 2003-05-09 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2003-05-08 | 98 | 98 | 98 | 98 | 2,000 | 196 |
| 2003-05-06 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2003-04-30 | 97 | 97 | 97 | 97 | 1,000 | 194 |
| 2003-04-25 | 105 | 105 | 105 | 105 | 15,000 | 210 |
| 2003-04-24 | 99 | 100 | 99 | 100 | 24,000 | 200 |
| 2003-04-23 | 103 | 103 | 103 | 103 | 6,000 | 206 |
| 2003-04-22 | 98 | 103 | 96 | 102 | 52,000 | 204 |
| 2003-04-21 | 96 | 98 | 96 | 97 | 22,000 | 194 |
| 2003-04-18 | 94 | 94 | 94 | 94 | 4,000 | 188 |
| 2003-04-17 | 94 | 94 | 94 | 94 | 1,000 | 188 |
| 2003-04-16 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2003-04-15 | 93 | 93 | 92 | 92 | 3,000 | 184 |
| 2003-04-14 | 94 | 94 | 93 | 93 | 2,000 | 186 |
| 2003-04-10 | 98 | 98 | 96 | 98 | 5,000 | 196 |
| 2003-04-08 | 93 | 93 | 93 | 93 | 1,000 | 186 |
| 2003-04-07 | 95 | 100 | 95 | 100 | 3,000 | 200 |
| 2003-04-04 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2003-04-03 | 91 | 92 | 91 | 92 | 6,000 | 184 |
| 2003-04-02 | 91 | 91 | 91 | 91 | 2,000 | 182 |
| 2003-03-27 | 93 | 95 | 93 | 95 | 4,000 | 190 |
| 2003-03-26 | 90 | 95 | 90 | 95 | 10,000 | 190 |
| 2003-03-25 | 98 | 98 | 98 | 98 | 20,000 | 196 |
| 2003-03-24 | 94 | 94 | 94 | 94 | 9,000 | 188 |
| 2003-03-20 | 91 | 94 | 91 | 94 | 13,000 | 188 |
| 2003-03-19 | 91 | 91 | 91 | 91 | 2,000 | 182 |
| 2003-03-18 | 94 | 94 | 94 | 94 | 2,000 | 188 |
| 2003-03-17 | 93 | 93 | 90 | 90 | 20,000 | 180 |
| 2003-03-14 | 93 | 93 | 92 | 92 | 2,000 | 184 |
| 2003-03-13 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2003-03-12 | 92 | 92 | 91 | 92 | 8,000 | 184 |
| 2003-03-10 | 95 | 95 | 91 | 91 | 10,000 | 182 |
| 2003-03-05 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2003-03-04 | 100 | 100 | 100 | 100 | 13,000 | 200 |
| 2003-03-03 | 100 | 100 | 97 | 100 | 3,000 | 200 |
| 2003-02-28 | 103 | 103 | 103 | 103 | 5,000 | 206 |
| 2003-02-25 | 108 | 108 | 108 | 108 | 15,000 | 216 |
| 2003-02-24 | 103 | 103 | 103 | 103 | 1,000 | 206 |
| 2003-02-21 | 96 | 96 | 96 | 96 | 4,000 | 192 |
| 2003-02-20 | 102 | 102 | 102 | 102 | 4,000 | 204 |
| 2003-02-19 | 106 | 106 | 102 | 102 | 30,000 | 204 |
| 2003-02-18 | 102 | 105 | 101 | 105 | 46,000 | 210 |
| 2003-02-17 | 100 | 100 | 99 | 99 | 13,000 | 198 |
| 2003-02-14 | 99 | 102 | 99 | 99 | 15,000 | 198 |
| 2003-02-12 | 95 | 95 | 95 | 95 | 6,000 | 190 |
| 2003-02-06 | 96 | 102 | 96 | 100 | 20,000 | 200 |
| 2003-02-05 | 95 | 95 | 95 | 95 | 4,000 | 190 |
| 2003-02-04 | 93 | 94 | 93 | 94 | 6,000 | 188 |
| 2003-02-03 | 92 | 92 | 92 | 92 | 1,000 | 184 |
| 2003-01-31 | 91 | 91 | 91 | 91 | 5,000 | 182 |
| 2003-01-30 | 94 | 94 | 91 | 91 | 7,000 | 182 |
| 2003-01-29 | 94 | 96 | 93 | 96 | 15,000 | 192 |
| 2003-01-28 | 91 | 91 | 91 | 91 | 1,000 | 182 |
| 2003-01-27 | 98 | 98 | 96 | 96 | 5,000 | 192 |
| 2003-01-24 | 99 | 100 | 96 | 97 | 41,000 | 194 |
| 2003-01-23 | 94 | 96 | 93 | 95 | 18,000 | 190 |
| 2003-01-22 | 95 | 96 | 95 | 96 | 18,000 | 192 |
| 2003-01-21 | 95 | 95 | 94 | 94 | 14,000 | 188 |
| 2003-01-20 | 95 | 95 | 92 | 93 | 23,000 | 186 |
| 2003-01-17 | 91 | 95 | 91 | 95 | 16,000 | 190 |
| 2003-01-16 | 90 | 90 | 89 | 90 | 25,000 | 180 |
| 2003-01-15 | 91 | 91 | 90 | 90 | 12,000 | 180 |
| 2003-01-10 | 88 | 88 | 88 | 88 | 2,000 | 176 |
| 2003-01-09 | 95 | 95 | 86 | 86 | 7,000 | 172 |
| 2003-01-08 | 88 | 88 | 88 | 88 | 2,000 | 176 |
| 2003-01-07 | 85 | 86 | 85 | 86 | 7,000 | 172 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
