5237 (株)ノザワ の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 130 | 131 | 130 | 131 | 3,000 | 262 |
2004-12-29 | 128 | 130 | 128 | 130 | 13,000 | 260 |
2004-12-28 | 129 | 129 | 126 | 127 | 18,000 | 254 |
2004-12-27 | 129 | 129 | 127 | 128 | 6,000 | 256 |
2004-12-24 | 129 | 129 | 126 | 129 | 34,000 | 258 |
2004-12-22 | 127 | 127 | 126 | 126 | 8,000 | 252 |
2004-12-21 | 129 | 129 | 127 | 127 | 8,000 | 254 |
2004-12-20 | 126 | 128 | 125 | 128 | 18,000 | 256 |
2004-12-17 | 125 | 127 | 125 | 127 | 7,000 | 254 |
2004-12-16 | 126 | 128 | 125 | 126 | 21,000 | 252 |
2004-12-15 | 125 | 125 | 124 | 125 | 20,000 | 250 |
2004-12-14 | 129 | 129 | 124 | 128 | 26,000 | 256 |
2004-12-13 | 124 | 128 | 124 | 128 | 21,000 | 256 |
2004-12-10 | 126 | 126 | 124 | 124 | 19,000 | 248 |
2004-12-09 | 123 | 124 | 123 | 123 | 11,000 | 246 |
2004-12-08 | 124 | 125 | 124 | 124 | 14,000 | 248 |
2004-12-07 | 125 | 126 | 125 | 125 | 3,000 | 250 |
2004-12-06 | 127 | 127 | 125 | 125 | 6,000 | 250 |
2004-12-03 | 127 | 127 | 126 | 126 | 11,000 | 252 |
2004-12-02 | 127 | 127 | 126 | 127 | 10,000 | 254 |
2004-12-01 | 128 | 128 | 126 | 126 | 5,000 | 252 |
2004-11-30 | 126 | 129 | 126 | 128 | 14,000 | 256 |
2004-11-29 | 124 | 131 | 124 | 131 | 70,000 | 262 |
2004-11-26 | 132 | 132 | 129 | 129 | 14,000 | 258 |
2004-11-25 | 131 | 132 | 130 | 132 | 24,000 | 264 |
2004-11-24 | 128 | 129 | 128 | 128 | 3,000 | 256 |
2004-11-22 | 130 | 130 | 123 | 123 | 24,000 | 246 |
2004-11-19 | 130 | 130 | 129 | 129 | 4,000 | 258 |
2004-11-18 | 130 | 130 | 130 | 130 | 2,000 | 260 |
2004-11-17 | 129 | 132 | 129 | 129 | 19,000 | 258 |
2004-11-16 | 130 | 130 | 129 | 129 | 3,000 | 258 |
2004-11-15 | 131 | 132 | 126 | 128 | 32,000 | 256 |
2004-11-12 | 130 | 130 | 129 | 130 | 8,000 | 260 |
2004-11-11 | 130 | 130 | 130 | 130 | 1,000 | 260 |
2004-11-10 | 130 | 130 | 130 | 130 | 2,000 | 260 |
2004-11-09 | 130 | 130 | 130 | 130 | 2,000 | 260 |
2004-11-08 | 134 | 134 | 132 | 132 | 4,000 | 264 |
2004-11-05 | 131 | 131 | 131 | 131 | 9,000 | 262 |
2004-11-04 | 132 | 133 | 130 | 131 | 19,000 | 262 |
2004-11-02 | 134 | 134 | 130 | 131 | 22,000 | 262 |
2004-11-01 | 131 | 135 | 131 | 135 | 24,000 | 270 |
2004-10-29 | 129 | 132 | 129 | 131 | 7,000 | 262 |
2004-10-28 | 131 | 131 | 126 | 129 | 38,000 | 258 |
2004-10-27 | 134 | 134 | 129 | 129 | 6,000 | 258 |
2004-10-26 | 128 | 128 | 128 | 128 | 3,000 | 256 |
2004-10-25 | 134 | 135 | 127 | 130 | 18,000 | 260 |
2004-10-22 | 126 | 129 | 126 | 129 | 6,000 | 258 |
2004-10-21 | 129 | 131 | 122 | 126 | 43,000 | 252 |
2004-10-20 | 134 | 134 | 128 | 128 | 16,000 | 256 |
2004-10-19 | 130 | 131 | 130 | 130 | 12,000 | 260 |
2004-10-18 | 132 | 133 | 131 | 133 | 7,000 | 266 |
2004-10-15 | 133 | 133 | 133 | 133 | 4,000 | 266 |
2004-10-14 | 132 | 132 | 130 | 130 | 91,000 | 260 |
2004-10-13 | 132 | 132 | 131 | 131 | 4,000 | 262 |
2004-10-12 | 134 | 134 | 130 | 131 | 48,000 | 262 |
2004-10-08 | 133 | 135 | 132 | 135 | 8,000 | 270 |
2004-10-07 | 134 | 134 | 133 | 133 | 4,000 | 266 |
2004-10-06 | 134 | 134 | 134 | 134 | 2,000 | 268 |
2004-10-05 | 134 | 134 | 132 | 133 | 10,000 | 266 |
2004-10-04 | 135 | 135 | 133 | 134 | 9,000 | 268 |
2004-10-01 | 130 | 133 | 130 | 133 | 7,000 | 266 |
2004-09-30 | 127 | 128 | 126 | 128 | 9,000 | 256 |
2004-09-29 | 124 | 128 | 124 | 127 | 25,000 | 254 |
2004-09-28 | 135 | 135 | 130 | 130 | 4,000 | 260 |
2004-09-27 | 134 | 134 | 130 | 130 | 4,000 | 260 |
2004-09-24 | 135 | 135 | 128 | 131 | 17,000 | 262 |
2004-09-22 | 137 | 137 | 131 | 131 | 15,000 | 262 |
2004-09-21 | 137 | 137 | 135 | 135 | 12,000 | 270 |
2004-09-17 | 135 | 135 | 135 | 135 | 1,000 | 270 |
2004-09-16 | 137 | 138 | 134 | 138 | 17,000 | 276 |
2004-09-14 | 137 | 138 | 135 | 138 | 10,000 | 276 |
2004-09-13 | 135 | 135 | 134 | 135 | 13,000 | 270 |
2004-09-10 | 137 | 137 | 136 | 136 | 11,000 | 272 |
2004-09-09 | 140 | 140 | 134 | 139 | 31,000 | 278 |
2004-09-08 | 148 | 148 | 146 | 146 | 13,000 | 292 |
2004-09-07 | 139 | 145 | 139 | 145 | 19,000 | 290 |
2004-09-06 | 139 | 140 | 136 | 138 | 39,000 | 276 |
2004-09-03 | 145 | 145 | 145 | 145 | 2,000 | 290 |
2004-09-02 | 146 | 146 | 143 | 146 | 32,000 | 292 |
2004-09-01 | 142 | 146 | 141 | 146 | 36,000 | 292 |
2004-08-31 | 139 | 144 | 139 | 142 | 6,000 | 284 |
2004-08-30 | 138 | 140 | 138 | 140 | 10,000 | 280 |
2004-08-27 | 139 | 142 | 138 | 142 | 11,000 | 284 |
2004-08-26 | 145 | 145 | 140 | 140 | 9,000 | 280 |
2004-08-25 | 145 | 145 | 140 | 143 | 26,000 | 286 |
2004-08-24 | 137 | 140 | 133 | 140 | 20,000 | 280 |
2004-08-23 | 137 | 137 | 137 | 137 | 3,000 | 274 |
2004-08-20 | 130 | 130 | 130 | 130 | 4,000 | 260 |
2004-08-19 | 127 | 129 | 127 | 129 | 4,000 | 258 |
2004-08-18 | 128 | 128 | 126 | 126 | 4,000 | 252 |
2004-08-17 | 128 | 131 | 128 | 131 | 9,000 | 262 |
2004-08-16 | 131 | 131 | 127 | 127 | 6,000 | 254 |
2004-08-13 | 133 | 134 | 132 | 133 | 8,000 | 266 |
2004-08-12 | 134 | 134 | 131 | 133 | 5,000 | 266 |
2004-08-11 | 130 | 135 | 130 | 130 | 14,000 | 260 |
2004-08-10 | 129 | 129 | 126 | 129 | 24,000 | 258 |
2004-08-09 | 128 | 128 | 125 | 128 | 31,000 | 256 |
2004-08-06 | 135 | 135 | 126 | 129 | 54,000 | 258 |
2004-08-05 | 130 | 135 | 130 | 135 | 4,000 | 270 |
2004-08-04 | 130 | 132 | 126 | 130 | 43,000 | 260 |
2004-08-03 | 143 | 143 | 135 | 135 | 10,000 | 270 |
2004-08-02 | 138 | 140 | 137 | 140 | 19,000 | 280 |
2004-07-30 | 137 | 140 | 137 | 140 | 9,000 | 280 |
2004-07-29 | 144 | 144 | 135 | 140 | 10,000 | 280 |
2004-07-28 | 149 | 149 | 141 | 145 | 32,000 | 290 |
2004-07-27 | 142 | 142 | 127 | 130 | 63,000 | 260 |
2004-07-26 | 149 | 149 | 145 | 145 | 37,000 | 290 |
2004-07-23 | 153 | 154 | 147 | 150 | 36,000 | 300 |
2004-07-22 | 150 | 150 | 148 | 148 | 22,000 | 296 |
2004-07-21 | 151 | 155 | 147 | 151 | 62,000 | 302 |
2004-07-20 | 155 | 155 | 152 | 152 | 57,000 | 304 |
2004-07-16 | 158 | 159 | 151 | 155 | 129,000 | 310 |
2004-07-15 | 164 | 165 | 151 | 157 | 200,000 | 314 |
2004-07-14 | 170 | 180 | 159 | 159 | 528,000 | 318 |
2004-07-13 | 141 | 157 | 138 | 156 | 208,000 | 312 |
2004-07-12 | 135 | 139 | 135 | 139 | 25,000 | 278 |
2004-07-09 | 134 | 134 | 129 | 129 | 11,000 | 258 |
2004-07-08 | 132 | 132 | 128 | 128 | 3,000 | 256 |
2004-07-07 | 131 | 131 | 128 | 128 | 5,000 | 256 |
2004-07-06 | 130 | 134 | 130 | 130 | 15,000 | 260 |
2004-07-05 | 130 | 134 | 129 | 134 | 6,000 | 268 |
2004-07-02 | 135 | 135 | 132 | 135 | 8,000 | 270 |
2004-07-01 | 135 | 135 | 132 | 135 | 28,000 | 270 |
2004-06-30 | 130 | 130 | 129 | 130 | 27,000 | 260 |
2004-06-29 | 130 | 130 | 130 | 130 | 25,000 | 260 |
2004-06-28 | 128 | 130 | 128 | 130 | 15,000 | 260 |
2004-06-25 | 129 | 129 | 122 | 122 | 28,000 | 244 |
2004-06-24 | 126 | 126 | 126 | 126 | 2,000 | 252 |
2004-06-23 | 126 | 127 | 125 | 125 | 15,000 | 250 |
2004-06-22 | 129 | 129 | 126 | 126 | 10,000 | 252 |
2004-06-21 | 128 | 129 | 128 | 129 | 11,000 | 258 |
2004-06-18 | 126 | 126 | 126 | 126 | 6,000 | 252 |
2004-06-17 | 127 | 128 | 127 | 127 | 9,000 | 254 |
2004-06-16 | 125 | 128 | 125 | 126 | 12,000 | 252 |
2004-06-15 | 123 | 125 | 123 | 125 | 13,000 | 250 |
2004-06-14 | 127 | 127 | 127 | 127 | 1,000 | 254 |
2004-06-11 | 126 | 126 | 126 | 126 | 1,000 | 252 |
2004-06-10 | 125 | 125 | 125 | 125 | 8,000 | 250 |
2004-06-09 | 125 | 125 | 124 | 125 | 8,000 | 250 |
2004-06-08 | 125 | 125 | 125 | 125 | 1,000 | 250 |
2004-06-07 | 123 | 124 | 121 | 122 | 14,000 | 244 |
2004-06-04 | 124 | 124 | 124 | 124 | 1,000 | 248 |
2004-06-03 | 126 | 127 | 125 | 125 | 11,000 | 250 |
2004-06-02 | 124 | 128 | 124 | 127 | 6,000 | 254 |
2004-06-01 | 123 | 123 | 123 | 123 | 8,000 | 246 |
2004-05-31 | 127 | 127 | 125 | 125 | 7,000 | 250 |
2004-05-28 | 131 | 131 | 131 | 131 | 1,000 | 262 |
2004-05-27 | 130 | 132 | 128 | 128 | 8,000 | 256 |
2004-05-26 | 128 | 129 | 126 | 126 | 14,000 | 252 |
2004-05-25 | 135 | 135 | 126 | 127 | 27,000 | 254 |
2004-05-24 | 135 | 135 | 132 | 134 | 10,000 | 268 |
2004-05-21 | 133 | 136 | 130 | 136 | 15,000 | 272 |
2004-05-20 | 137 | 137 | 134 | 134 | 22,000 | 268 |
2004-05-19 | 128 | 138 | 128 | 137 | 78,000 | 274 |
2004-05-18 | 103 | 125 | 103 | 125 | 45,000 | 250 |
2004-05-17 | 117 | 117 | 114 | 114 | 25,000 | 228 |
2004-05-14 | 120 | 120 | 120 | 120 | 1,000 | 240 |
2004-05-13 | 124 | 124 | 122 | 122 | 10,000 | 244 |
2004-05-12 | 122 | 123 | 120 | 122 | 15,000 | 244 |
2004-05-11 | 116 | 122 | 116 | 121 | 19,000 | 242 |
2004-05-10 | 130 | 130 | 122 | 122 | 30,000 | 244 |
2004-05-07 | 133 | 137 | 133 | 134 | 9,000 | 268 |
2004-05-06 | 137 | 137 | 135 | 135 | 6,000 | 270 |
2004-04-30 | 139 | 139 | 136 | 138 | 14,000 | 276 |
2004-04-28 | 140 | 140 | 136 | 136 | 13,000 | 272 |
2004-04-27 | 137 | 140 | 137 | 137 | 43,000 | 274 |
2004-04-26 | 141 | 141 | 138 | 138 | 3,000 | 276 |
2004-04-23 | 144 | 144 | 140 | 140 | 20,000 | 280 |
2004-04-22 | 143 | 143 | 139 | 142 | 18,000 | 284 |
2004-04-21 | 145 | 145 | 140 | 140 | 6,000 | 280 |
2004-04-20 | 137 | 145 | 137 | 145 | 14,000 | 290 |
2004-04-19 | 146 | 146 | 132 | 132 | 26,000 | 264 |
2004-04-16 | 145 | 146 | 145 | 146 | 7,000 | 292 |
2004-04-15 | 148 | 148 | 145 | 145 | 7,000 | 290 |
2004-04-14 | 145 | 148 | 145 | 148 | 7,000 | 296 |
2004-04-13 | 148 | 148 | 143 | 145 | 21,000 | 290 |
2004-04-12 | 145 | 145 | 141 | 145 | 27,000 | 290 |
2004-04-09 | 149 | 149 | 143 | 143 | 13,000 | 286 |
2004-04-08 | 149 | 149 | 146 | 146 | 8,000 | 292 |
2004-04-07 | 149 | 149 | 145 | 149 | 15,000 | 298 |
2004-04-06 | 147 | 150 | 143 | 144 | 55,000 | 288 |
2004-04-05 | 145 | 149 | 143 | 149 | 95,000 | 298 |
2004-04-02 | 133 | 144 | 132 | 144 | 40,000 | 288 |
2004-04-01 | 138 | 138 | 136 | 136 | 3,000 | 272 |
2004-03-31 | 142 | 144 | 138 | 138 | 31,000 | 276 |
2004-03-30 | 142 | 144 | 141 | 142 | 81,000 | 284 |
2004-03-29 | 138 | 144 | 138 | 139 | 102,000 | 278 |
2004-03-26 | 130 | 133 | 128 | 133 | 26,000 | 266 |
2004-03-25 | 136 | 136 | 128 | 134 | 50,000 | 268 |
2004-03-24 | 121 | 134 | 121 | 133 | 76,000 | 266 |
2004-03-23 | 121 | 121 | 119 | 119 | 60,000 | 238 |
2004-03-22 | 124 | 125 | 121 | 125 | 25,000 | 250 |
2004-03-19 | 121 | 124 | 121 | 124 | 8,000 | 248 |
2004-03-18 | 124 | 125 | 123 | 125 | 85,000 | 250 |
2004-03-17 | 119 | 123 | 119 | 123 | 69,000 | 246 |
2004-03-16 | 119 | 119 | 118 | 119 | 24,000 | 238 |
2004-03-15 | 116 | 119 | 116 | 119 | 38,000 | 238 |
2004-03-12 | 117 | 117 | 115 | 116 | 16,000 | 232 |
2004-03-11 | 115 | 117 | 115 | 117 | 10,000 | 234 |
2004-03-10 | 115 | 115 | 112 | 115 | 20,000 | 230 |
2004-03-09 | 115 | 115 | 112 | 113 | 16,000 | 226 |
2004-03-08 | 111 | 115 | 111 | 115 | 28,000 | 230 |
2004-03-05 | 106 | 110 | 106 | 110 | 37,000 | 220 |
2004-03-04 | 105 | 106 | 104 | 105 | 40,000 | 210 |
2004-03-03 | 107 | 107 | 105 | 106 | 7,000 | 212 |
2004-03-02 | 105 | 105 | 105 | 105 | 2,000 | 210 |
2004-03-01 | 109 | 109 | 107 | 107 | 7,000 | 214 |
2004-02-27 | 105 | 105 | 105 | 105 | 3,000 | 210 |
2004-02-26 | 107 | 107 | 104 | 104 | 3,000 | 208 |
2004-02-25 | 107 | 107 | 103 | 103 | 21,000 | 206 |
2004-02-24 | 105 | 105 | 102 | 102 | 7,000 | 204 |
2004-02-23 | 105 | 105 | 104 | 104 | 2,000 | 208 |
2004-02-20 | 104 | 104 | 104 | 104 | 4,000 | 208 |
2004-02-19 | 104 | 104 | 104 | 104 | 2,000 | 208 |
2004-02-18 | 105 | 106 | 105 | 106 | 3,000 | 212 |
2004-02-16 | 105 | 105 | 105 | 105 | 1,000 | 210 |
2004-02-13 | 103 | 104 | 103 | 104 | 16,000 | 208 |
2004-02-12 | 101 | 103 | 101 | 103 | 11,000 | 206 |
2004-02-09 | 102 | 103 | 102 | 103 | 3,000 | 206 |
2004-02-05 | 102 | 102 | 102 | 102 | 5,000 | 204 |
2004-02-04 | 102 | 102 | 102 | 102 | 9,000 | 204 |
2004-02-03 | 102 | 102 | 101 | 101 | 14,000 | 202 |
2004-02-02 | 100 | 102 | 100 | 102 | 11,000 | 204 |
2004-01-30 | 103 | 103 | 100 | 100 | 11,000 | 200 |
2004-01-28 | 102 | 102 | 102 | 102 | 2,000 | 204 |
2004-01-27 | 104 | 104 | 104 | 104 | 1,000 | 208 |
2004-01-26 | 106 | 106 | 106 | 106 | 3,000 | 212 |
2004-01-23 | 110 | 110 | 105 | 108 | 19,000 | 216 |
2004-01-22 | 106 | 106 | 105 | 105 | 3,000 | 210 |
2004-01-21 | 104 | 104 | 104 | 104 | 2,000 | 208 |
2004-01-20 | 103 | 105 | 102 | 105 | 9,000 | 210 |
2004-01-19 | 104 | 104 | 102 | 102 | 10,000 | 204 |
2004-01-15 | 106 | 107 | 102 | 102 | 13,000 | 204 |
2004-01-14 | 100 | 104 | 100 | 104 | 17,000 | 208 |
2004-01-13 | 100 | 100 | 99 | 99 | 11,000 | 198 |
2004-01-09 | 100 | 102 | 100 | 102 | 4,000 | 204 |
2004-01-08 | 97 | 99 | 97 | 99 | 5,000 | 198 |
2004-01-07 | 98 | 98 | 98 | 98 | 1,000 | 196 |
2004-01-06 | 98 | 98 | 98 | 98 | 2,000 | 196 |
2004-01-05 | 96 | 97 | 96 | 97 | 3,000 | 194 |
分割・併合履歴 : [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株