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

5237 (株)ノザワ の時系列データ [2004年度]

5237 (株)ノザワの時系列データ [2004年度]