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
2004-12-301301311301313,000262
2004-12-2912813012813013,000260
2004-12-2812912912612718,000254
2004-12-271291291271286,000256
2004-12-2412912912612934,000258
2004-12-221271271261268,000252
2004-12-211291291271278,000254
2004-12-2012612812512818,000256
2004-12-171251271251277,000254
2004-12-1612612812512621,000252
2004-12-1512512512412520,000250
2004-12-1412912912412826,000256
2004-12-1312412812412821,000256
2004-12-1012612612412419,000248
2004-12-0912312412312311,000246
2004-12-0812412512412414,000248
2004-12-071251261251253,000250
2004-12-061271271251256,000250
2004-12-0312712712612611,000252
2004-12-0212712712612710,000254
2004-12-011281281261265,000252
2004-11-3012612912612814,000256
2004-11-2912413112413170,000262
2004-11-2613213212912914,000258
2004-11-2513113213013224,000264
2004-11-241281291281283,000256
2004-11-2213013012312324,000246
2004-11-191301301291294,000258
2004-11-181301301301302,000260
2004-11-1712913212912919,000258
2004-11-161301301291293,000258
2004-11-1513113212612832,000256
2004-11-121301301291308,000260
2004-11-111301301301301,000260
2004-11-101301301301302,000260
2004-11-091301301301302,000260
2004-11-081341341321324,000264
2004-11-051311311311319,000262
2004-11-0413213313013119,000262
2004-11-0213413413013122,000262
2004-11-0113113513113524,000270
2004-10-291291321291317,000262
2004-10-2813113112612938,000258
2004-10-271341341291296,000258
2004-10-261281281281283,000256
2004-10-2513413512713018,000260
2004-10-221261291261296,000258
2004-10-2112913112212643,000252
2004-10-2013413412812816,000256
2004-10-1913013113013012,000260
2004-10-181321331311337,000266
2004-10-151331331331334,000266
2004-10-1413213213013091,000260
2004-10-131321321311314,000262
2004-10-1213413413013148,000262
2004-10-081331351321358,000270
2004-10-071341341331334,000266
2004-10-061341341341342,000268
2004-10-0513413413213310,000266
2004-10-041351351331349,000268
2004-10-011301331301337,000266
2004-09-301271281261289,000256
2004-09-2912412812412725,000254
2004-09-281351351301304,000260
2004-09-271341341301304,000260
2004-09-2413513512813117,000262
2004-09-2213713713113115,000262
2004-09-2113713713513512,000270
2004-09-171351351351351,000270
2004-09-1613713813413817,000276
2004-09-1413713813513810,000276
2004-09-1313513513413513,000270
2004-09-1013713713613611,000272
2004-09-0914014013413931,000278
2004-09-0814814814614613,000292
2004-09-0713914513914519,000290
2004-09-0613914013613839,000276
2004-09-031451451451452,000290
2004-09-0214614614314632,000292
2004-09-0114214614114636,000292
2004-08-311391441391426,000284
2004-08-3013814013814010,000280
2004-08-2713914213814211,000284
2004-08-261451451401409,000280
2004-08-2514514514014326,000286
2004-08-2413714013314020,000280
2004-08-231371371371373,000274
2004-08-201301301301304,000260
2004-08-191271291271294,000258
2004-08-181281281261264,000252
2004-08-171281311281319,000262
2004-08-161311311271276,000254
2004-08-131331341321338,000266
2004-08-121341341311335,000266
2004-08-1113013513013014,000260
2004-08-1012912912612924,000258
2004-08-0912812812512831,000256
2004-08-0613513512612954,000258
2004-08-051301351301354,000270
2004-08-0413013212613043,000260
2004-08-0314314313513510,000270
2004-08-0213814013714019,000280
2004-07-301371401371409,000280
2004-07-2914414413514010,000280
2004-07-2814914914114532,000290
2004-07-2714214212713063,000260
2004-07-2614914914514537,000290
2004-07-2315315414715036,000300
2004-07-2215015014814822,000296
2004-07-2115115514715162,000302
2004-07-2015515515215257,000304
2004-07-16158159151155129,000310
2004-07-15164165151157200,000314
2004-07-14170180159159528,000318
2004-07-13141157138156208,000312
2004-07-1213513913513925,000278
2004-07-0913413412912911,000258
2004-07-081321321281283,000256
2004-07-071311311281285,000256
2004-07-0613013413013015,000260
2004-07-051301341291346,000268
2004-07-021351351321358,000270
2004-07-0113513513213528,000270
2004-06-3013013012913027,000260
2004-06-2913013013013025,000260
2004-06-2812813012813015,000260
2004-06-2512912912212228,000244
2004-06-241261261261262,000252
2004-06-2312612712512515,000250
2004-06-2212912912612610,000252
2004-06-2112812912812911,000258
2004-06-181261261261266,000252
2004-06-171271281271279,000254
2004-06-1612512812512612,000252
2004-06-1512312512312513,000250
2004-06-141271271271271,000254
2004-06-111261261261261,000252
2004-06-101251251251258,000250
2004-06-091251251241258,000250
2004-06-081251251251251,000250
2004-06-0712312412112214,000244
2004-06-041241241241241,000248
2004-06-0312612712512511,000250
2004-06-021241281241276,000254
2004-06-011231231231238,000246
2004-05-311271271251257,000250
2004-05-281311311311311,000262
2004-05-271301321281288,000256
2004-05-2612812912612614,000252
2004-05-2513513512612727,000254
2004-05-2413513513213410,000268
2004-05-2113313613013615,000272
2004-05-2013713713413422,000268
2004-05-1912813812813778,000274
2004-05-1810312510312545,000250
2004-05-1711711711411425,000228
2004-05-141201201201201,000240
2004-05-1312412412212210,000244
2004-05-1212212312012215,000244
2004-05-1111612211612119,000242
2004-05-1013013012212230,000244
2004-05-071331371331349,000268
2004-05-061371371351356,000270
2004-04-3013913913613814,000276
2004-04-2814014013613613,000272
2004-04-2713714013713743,000274
2004-04-261411411381383,000276
2004-04-2314414414014020,000280
2004-04-2214314313914218,000284
2004-04-211451451401406,000280
2004-04-2013714513714514,000290
2004-04-1914614613213226,000264
2004-04-161451461451467,000292
2004-04-151481481451457,000290
2004-04-141451481451487,000296
2004-04-1314814814314521,000290
2004-04-1214514514114527,000290
2004-04-0914914914314313,000286
2004-04-081491491461468,000292
2004-04-0714914914514915,000298
2004-04-0614715014314455,000288
2004-04-0514514914314995,000298
2004-04-0213314413214440,000288
2004-04-011381381361363,000272
2004-03-3114214413813831,000276
2004-03-3014214414114281,000284
2004-03-29138144138139102,000278
2004-03-2613013312813326,000266
2004-03-2513613612813450,000268
2004-03-2412113412113376,000266
2004-03-2312112111911960,000238
2004-03-2212412512112525,000250
2004-03-191211241211248,000248
2004-03-1812412512312585,000250
2004-03-1711912311912369,000246
2004-03-1611911911811924,000238
2004-03-1511611911611938,000238
2004-03-1211711711511616,000232
2004-03-1111511711511710,000234
2004-03-1011511511211520,000230
2004-03-0911511511211316,000226
2004-03-0811111511111528,000230
2004-03-0510611010611037,000220
2004-03-0410510610410540,000210
2004-03-031071071051067,000212
2004-03-021051051051052,000210
2004-03-011091091071077,000214
2004-02-271051051051053,000210
2004-02-261071071041043,000208
2004-02-2510710710310321,000206
2004-02-241051051021027,000204
2004-02-231051051041042,000208
2004-02-201041041041044,000208
2004-02-191041041041042,000208
2004-02-181051061051063,000212
2004-02-161051051051051,000210
2004-02-1310310410310416,000208
2004-02-1210110310110311,000206
2004-02-091021031021033,000206
2004-02-051021021021025,000204
2004-02-041021021021029,000204
2004-02-0310210210110114,000202
2004-02-0210010210010211,000204
2004-01-3010310310010011,000200
2004-01-281021021021022,000204
2004-01-271041041041041,000208
2004-01-261061061061063,000212
2004-01-2311011010510819,000216
2004-01-221061061051053,000210
2004-01-211041041041042,000208
2004-01-201031051021059,000210
2004-01-1910410410210210,000204
2004-01-1510610710210213,000204
2004-01-1410010410010417,000208
2004-01-13100100999911,000198
2004-01-091001021001024,000204
2004-01-08979997995,000198
2004-01-07989898981,000196
2004-01-06989898982,000196
2004-01-05969796973,000194

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