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
2003-12-30939493943,000188
2003-12-299193909336,000186
2003-12-269293899038,000180
2003-12-259595919118,000182
2003-12-249292919110,000182
2003-12-229292919213,000184
2003-12-199197919137,000182
2003-12-18939393937,000186
2003-12-17939393937,000186
2003-12-16949493938,000186
2003-12-15949493938,000186
2003-12-11959594945,000188
2003-12-109898989814,000196
2003-12-09949494942,000188
2003-12-089494949420,000188
2003-12-05949594955,000190
2003-12-029598949813,000196
2003-11-28969696961,000192
2003-11-27949494948,000188
2003-11-2610210210210213,000204
2003-11-25989998989,000196
2003-11-21949494941,000188
2003-11-20949694963,000192
2003-11-19939493943,000188
2003-11-18961009310047,000200
2003-11-179999969610,000192
2003-11-1410010510010534,000210
2003-11-131021021001002,000200
2003-11-1210010610010026,000200
2003-11-11106106989834,000196
2003-11-101061061061061,000212
2003-11-061101101101105,000220
2003-11-051061101061109,000220
2003-11-041071071071071,000214
2003-10-291121121071078,000214
2003-10-2811211210511060,000220
2003-10-2710511110510814,000216
2003-10-2410810810810814,000216
2003-10-231051051031039,000206
2003-10-2211011010811022,000220
2003-10-2111211210810823,000216
2003-10-2010611110611160,000222
2003-10-1710810810210636,000212
2003-10-1610210610210536,000210
2003-10-151041041021026,000204
2003-10-141041041041043,000208
2003-10-101031041031043,000208
2003-10-091011011001009,000200
2003-10-0810210210210216,000204
2003-10-071041041031035,000206
2003-10-0610410410310315,000206
2003-10-031001041001043,000208
2003-10-021001001001001,000200
2003-10-011001001001004,000200
2003-09-2910110197979,000194
2003-09-2610010110010112,000202
2003-09-2510710710110117,000202
2003-09-2410410410210224,000204
2003-09-2210410410010411,000208
2003-09-191031041031044,000208
2003-09-181041041041041,000208
2003-09-1710510610410411,000208
2003-09-161031031031034,000206
2003-09-1210310310310310,000206
2003-09-1110310310310320,000206
2003-09-1010210310210311,000206
2003-09-0910310310310316,000206
2003-09-0810310310010122,000202
2003-09-031071071071073,000214
2003-09-0210310310310310,000206
2003-09-011031031031035,000206
2003-08-291051051041049,000208
2003-08-271051051051052,000210
2003-08-261021051021057,000210
2003-08-2510810810210218,000204
2003-08-2210610610410411,000208
2003-08-211011021011027,000204
2003-08-201001009910012,000200
2003-08-19989898989,000196
2003-08-18989897974,000194
2003-08-15989898984,000196
2003-08-14989898982,000196
2003-08-13989898985,000196
2003-08-129898959813,000196
2003-08-119898959814,000196
2003-08-081001001001003,000200
2003-08-061021029910023,000200
2003-08-041021021021023,000204
2003-07-3010310310210229,000204
2003-07-291031051031037,000206
2003-07-281031031031031,000206
2003-07-2510810810310315,000206
2003-07-24991039910311,000206
2003-07-2310210310210314,000206
2003-07-221021021011019,000202
2003-07-181071071021022,000204
2003-07-1710310410110423,000208
2003-07-1510510810510819,000216
2003-07-1410610610410411,000208
2003-07-1110510510510510,000210
2003-07-1010910910610659,000212
2003-07-091061061061062,000212
2003-07-0810810810610620,000212
2003-07-0710510710510717,000214
2003-07-0410510710410725,000214
2003-07-0310910910810822,000216
2003-07-0211411410710735,000214
2003-07-011071091061096,000218
2003-06-3010610810610810,000216
2003-06-2710611010610717,000214
2003-06-2610310610310618,000212
2003-06-2510410710410523,000210
2003-06-2410610610510525,000210
2003-06-2311211210310422,000208
2003-06-201071071071076,000214
2003-06-191071071071074,000214
2003-06-1810811010810827,000216
2003-06-1710511310510872,000216
2003-06-1610210410210410,000208
2003-06-1310210210210213,000204
2003-06-1210610610410427,000208
2003-06-1110310610310622,000212
2003-06-101021031021039,000206
2003-06-0910210310010313,000206
2003-06-06991029710212,000204
2003-06-05989898981,000196
2003-06-04969796972,000194
2003-06-03999999992,000198
2003-06-0210010099995,000198
2003-05-301001001001003,000200
2003-05-2999102981025,000204
2003-05-28969896986,000196
2003-05-2798100989825,000196
2003-05-26969796975,000194
2003-05-239898959517,000190
2003-05-22959593958,000190
2003-05-21949492928,000184
2003-05-20939492944,000188
2003-05-199797949523,000190
2003-05-1697100949821,000196
2003-05-1597100971005,000200
2003-05-129595949521,000190
2003-05-09969696961,000192
2003-05-08989898982,000196
2003-05-061011011011012,000202
2003-04-30979797971,000194
2003-04-2510510510510515,000210
2003-04-24991009910024,000200
2003-04-231031031031036,000206
2003-04-22981039610252,000204
2003-04-219698969722,000194
2003-04-18949494944,000188
2003-04-17949494941,000188
2003-04-16939393931,000186
2003-04-15939392923,000184
2003-04-14949493932,000186
2003-04-10989896985,000196
2003-04-08939393931,000186
2003-04-0795100951003,000200
2003-04-04919191911,000182
2003-04-03919291926,000184
2003-04-02919191912,000182
2003-03-27939593954,000190
2003-03-269095909510,000190
2003-03-259898989820,000196
2003-03-24949494949,000188
2003-03-209194919413,000188
2003-03-19919191912,000182
2003-03-18949494942,000188
2003-03-179393909020,000180
2003-03-14939392922,000184
2003-03-13929292921,000184
2003-03-12929291928,000184
2003-03-109595919110,000182
2003-03-05999999991,000198
2003-03-0410010010010013,000200
2003-03-03100100971003,000200
2003-02-281031031031035,000206
2003-02-2510810810810815,000216
2003-02-241031031031031,000206
2003-02-21969696964,000192
2003-02-201021021021024,000204
2003-02-1910610610210230,000204
2003-02-1810210510110546,000210
2003-02-17100100999913,000198
2003-02-1499102999915,000198
2003-02-12959595956,000190
2003-02-06961029610020,000200
2003-02-05959595954,000190
2003-02-04939493946,000188
2003-02-03929292921,000184
2003-01-31919191915,000182
2003-01-30949491917,000182
2003-01-299496939615,000192
2003-01-28919191911,000182
2003-01-27989896965,000192
2003-01-2499100969741,000194
2003-01-239496939518,000190
2003-01-229596959618,000192
2003-01-219595949414,000188
2003-01-209595929323,000186
2003-01-179195919516,000190
2003-01-169090899025,000180
2003-01-159191909012,000180
2003-01-10888888882,000176
2003-01-09959586867,000172
2003-01-08888888882,000176
2003-01-07858685867,000172

分割・併合履歴 : [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株