5237 (株)ノザワ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 500 | 502 | 482 | 500 | 60,000 | 1,000 |
| 2005-12-29 | 503 | 509 | 499 | 501 | 138,000 | 1,002 |
| 2005-12-28 | 477 | 517 | 477 | 492 | 214,000 | 984 |
| 2005-12-27 | 490 | 490 | 470 | 474 | 387,000 | 948 |
| 2005-12-26 | 501 | 501 | 491 | 494 | 229,000 | 988 |
| 2005-12-22 | 516 | 519 | 505 | 510 | 109,000 | 1,020 |
| 2005-12-21 | 522 | 524 | 515 | 517 | 152,000 | 1,034 |
| 2005-12-20 | 521 | 526 | 518 | 523 | 160,000 | 1,046 |
| 2005-12-19 | 520 | 529 | 512 | 521 | 69,000 | 1,042 |
| 2005-12-16 | 525 | 541 | 525 | 525 | 87,000 | 1,050 |
| 2005-12-15 | 538 | 538 | 522 | 528 | 77,000 | 1,056 |
| 2005-12-14 | 544 | 544 | 533 | 538 | 47,000 | 1,076 |
| 2005-12-13 | 549 | 550 | 537 | 542 | 151,000 | 1,084 |
| 2005-12-12 | 533 | 548 | 532 | 539 | 191,000 | 1,078 |
| 2005-12-09 | 529 | 530 | 521 | 528 | 139,000 | 1,056 |
| 2005-12-08 | 534 | 535 | 527 | 527 | 92,000 | 1,054 |
| 2005-12-07 | 540 | 545 | 535 | 536 | 146,000 | 1,072 |
| 2005-12-06 | 545 | 548 | 540 | 540 | 122,000 | 1,080 |
| 2005-12-05 | 553 | 554 | 543 | 543 | 115,000 | 1,086 |
| 2005-12-02 | 552 | 553 | 540 | 549 | 158,000 | 1,098 |
| 2005-12-01 | 554 | 557 | 548 | 552 | 163,000 | 1,104 |
| 2005-11-30 | 541 | 564 | 538 | 554 | 335,000 | 1,108 |
| 2005-11-29 | 537 | 537 | 526 | 535 | 125,000 | 1,070 |
| 2005-11-28 | 532 | 541 | 526 | 533 | 256,000 | 1,066 |
| 2005-11-25 | 572 | 572 | 536 | 543 | 439,000 | 1,086 |
| 2005-11-24 | 568 | 584 | 561 | 562 | 191,000 | 1,124 |
| 2005-11-22 | 578 | 580 | 572 | 574 | 241,000 | 1,148 |
| 2005-11-21 | 603 | 606 | 586 | 588 | 323,000 | 1,176 |
| 2005-11-18 | 625 | 628 | 600 | 601 | 758,000 | 1,202 |
| 2005-11-17 | 605 | 625 | 599 | 620 | 1,380,000 | 1,240 |
| 2005-11-16 | 586 | 601 | 570 | 591 | 564,000 | 1,182 |
| 2005-11-15 | 606 | 606 | 584 | 585 | 354,000 | 1,170 |
| 2005-11-14 | 588 | 608 | 584 | 604 | 748,000 | 1,208 |
| 2005-11-11 | 557 | 586 | 552 | 584 | 329,000 | 1,168 |
| 2005-11-10 | 592 | 594 | 561 | 561 | 337,000 | 1,122 |
| 2005-11-09 | 576 | 586 | 552 | 580 | 624,000 | 1,160 |
| 2005-11-08 | 595 | 595 | 575 | 580 | 591,000 | 1,160 |
| 2005-11-07 | 623 | 623 | 594 | 603 | 1,154,000 | 1,206 |
| 2005-11-04 | 618 | 634 | 610 | 618 | 2,860,000 | 1,236 |
| 2005-11-02 | 561 | 602 | 558 | 601 | 2,386,000 | 1,202 |
| 2005-11-01 | 549 | 565 | 540 | 556 | 878,000 | 1,112 |
| 2005-10-31 | 556 | 564 | 539 | 540 | 1,019,000 | 1,080 |
| 2005-10-28 | 516 | 558 | 514 | 558 | 1,311,000 | 1,116 |
| 2005-10-27 | 513 | 520 | 513 | 519 | 65,000 | 1,038 |
| 2005-10-26 | 516 | 527 | 513 | 516 | 118,000 | 1,032 |
| 2005-10-25 | 515 | 529 | 513 | 522 | 135,000 | 1,044 |
| 2005-10-24 | 540 | 540 | 513 | 515 | 252,000 | 1,030 |
| 2005-10-21 | 536 | 545 | 520 | 531 | 785,000 | 1,062 |
| 2005-10-20 | 493 | 534 | 493 | 534 | 636,000 | 1,068 |
| 2005-10-19 | 500 | 500 | 492 | 492 | 95,000 | 984 |
| 2005-10-18 | 510 | 516 | 500 | 504 | 191,000 | 1,008 |
| 2005-10-17 | 515 | 516 | 505 | 506 | 134,000 | 1,012 |
| 2005-10-14 | 505 | 513 | 500 | 502 | 154,000 | 1,004 |
| 2005-10-13 | 508 | 515 | 494 | 501 | 241,000 | 1,002 |
| 2005-10-12 | 527 | 533 | 502 | 509 | 529,000 | 1,018 |
| 2005-10-11 | 545 | 548 | 525 | 525 | 1,225,000 | 1,050 |
| 2005-10-07 | 495 | 529 | 486 | 515 | 1,517,000 | 1,030 |
| 2005-10-06 | 465 | 480 | 452 | 470 | 199,000 | 940 |
| 2005-10-05 | 445 | 478 | 445 | 464 | 304,000 | 928 |
| 2005-10-04 | 445 | 445 | 434 | 444 | 83,000 | 888 |
| 2005-10-03 | 435 | 456 | 434 | 440 | 123,000 | 880 |
| 2005-09-30 | 420 | 489 | 420 | 448 | 509,000 | 896 |
| 2005-09-29 | 439 | 439 | 417 | 422 | 231,000 | 844 |
| 2005-09-28 | 451 | 455 | 434 | 441 | 353,000 | 882 |
| 2005-09-27 | 481 | 483 | 466 | 466 | 88,000 | 932 |
| 2005-09-26 | 492 | 492 | 479 | 479 | 154,000 | 958 |
| 2005-09-22 | 498 | 498 | 485 | 494 | 149,000 | 988 |
| 2005-09-21 | 487 | 496 | 487 | 494 | 137,000 | 988 |
| 2005-09-20 | 486 | 497 | 484 | 486 | 219,000 | 972 |
| 2005-09-16 | 502 | 506 | 494 | 497 | 104,000 | 994 |
| 2005-09-15 | 514 | 516 | 500 | 501 | 305,000 | 1,002 |
| 2005-09-14 | 519 | 519 | 501 | 508 | 343,000 | 1,016 |
| 2005-09-13 | 493 | 518 | 482 | 518 | 470,000 | 1,036 |
| 2005-09-12 | 494 | 495 | 482 | 485 | 121,000 | 970 |
| 2005-09-09 | 480 | 489 | 474 | 489 | 118,000 | 978 |
| 2005-09-08 | 472 | 495 | 470 | 476 | 135,000 | 952 |
| 2005-09-07 | 471 | 477 | 471 | 476 | 98,000 | 952 |
| 2005-09-06 | 480 | 482 | 469 | 471 | 144,000 | 942 |
| 2005-09-05 | 499 | 499 | 481 | 482 | 121,000 | 964 |
| 2005-09-02 | 503 | 508 | 491 | 491 | 196,000 | 982 |
| 2005-09-01 | 508 | 516 | 503 | 503 | 230,000 | 1,006 |
| 2005-08-31 | 521 | 527 | 502 | 503 | 721,000 | 1,006 |
| 2005-08-30 | 460 | 519 | 454 | 514 | 1,472,000 | 1,028 |
| 2005-08-29 | 460 | 465 | 451 | 457 | 342,000 | 914 |
| 2005-08-26 | 480 | 483 | 466 | 474 | 400,000 | 948 |
| 2005-08-25 | 501 | 506 | 489 | 490 | 488,000 | 980 |
| 2005-08-24 | 519 | 519 | 505 | 507 | 229,000 | 1,014 |
| 2005-08-23 | 529 | 529 | 517 | 521 | 272,000 | 1,042 |
| 2005-08-22 | 534 | 536 | 520 | 522 | 590,000 | 1,044 |
| 2005-08-19 | 527 | 527 | 513 | 524 | 380,000 | 1,048 |
| 2005-08-18 | 550 | 552 | 527 | 527 | 565,000 | 1,054 |
| 2005-08-17 | 535 | 555 | 530 | 538 | 1,419,000 | 1,076 |
| 2005-08-16 | 505 | 537 | 497 | 522 | 1,510,000 | 1,044 |
| 2005-08-15 | 506 | 516 | 496 | 505 | 229,000 | 1,010 |
| 2005-08-12 | 504 | 526 | 491 | 507 | 895,000 | 1,014 |
| 2005-08-11 | 525 | 530 | 505 | 508 | 654,000 | 1,016 |
| 2005-08-10 | 559 | 559 | 523 | 528 | 1,083,000 | 1,056 |
| 2005-08-09 | 534 | 563 | 513 | 539 | 2,741,000 | 1,078 |
| 2005-08-08 | 480 | 550 | 480 | 526 | 1,923,000 | 1,052 |
| 2005-08-05 | 543 | 594 | 490 | 510 | 5,368,000 | 1,020 |
| 2005-08-04 | 437 | 533 | 417 | 533 | 3,700,000 | 1,066 |
| 2005-08-03 | 509 | 515 | 452 | 453 | 1,796,000 | 906 |
| 2005-08-02 | 510 | 548 | 498 | 507 | 2,239,000 | 1,014 |
| 2005-08-01 | 599 | 600 | 508 | 528 | 3,161,000 | 1,056 |
| 2005-07-29 | 580 | 617 | 564 | 599 | 4,305,000 | 1,198 |
| 2005-07-28 | 640 | 642 | 561 | 566 | 5,392,000 | 1,132 |
| 2005-07-27 | 820 | 860 | 660 | 660 | 7,110,000 | 1,320 |
| 2005-07-26 | 760 | 760 | 741 | 760 | 2,361,000 | 1,520 |
| 2005-07-25 | 620 | 660 | 615 | 660 | 6,236,000 | 1,320 |
| 2005-07-22 | 489 | 560 | 460 | 560 | 9,548,000 | 1,120 |
| 2005-07-21 | 523 | 523 | 456 | 480 | 8,664,000 | 960 |
| 2005-07-20 | 491 | 538 | 487 | 499 | 13,849,000 | 998 |
| 2005-07-19 | 411 | 461 | 403 | 461 | 19,193,000 | 922 |
| 2005-07-15 | 336 | 382 | 330 | 376 | 32,708,000 | 752 |
| 2005-07-14 | 278 | 336 | 268 | 321 | 15,260,000 | 642 |
| 2005-07-13 | 228 | 260 | 221 | 258 | 2,808,000 | 516 |
| 2005-07-12 | 210 | 233 | 210 | 228 | 1,500,000 | 456 |
| 2005-07-11 | 235 | 235 | 223 | 223 | 1,289,000 | 446 |
| 2005-07-08 | 255 | 256 | 240 | 240 | 1,306,000 | 480 |
| 2005-07-07 | 258 | 262 | 243 | 260 | 2,079,000 | 520 |
| 2005-07-06 | 270 | 288 | 250 | 265 | 4,764,000 | 530 |
| 2005-07-05 | 268 | 297 | 254 | 265 | 7,482,000 | 530 |
| 2005-07-04 | 211 | 248 | 210 | 248 | 3,795,000 | 496 |
| 2005-07-01 | 175 | 206 | 175 | 198 | 2,172,000 | 396 |
| 2005-06-30 | 177 | 177 | 171 | 172 | 123,000 | 344 |
| 2005-06-29 | 178 | 180 | 171 | 178 | 248,000 | 356 |
| 2005-06-28 | 168 | 183 | 167 | 174 | 377,000 | 348 |
| 2005-06-27 | 161 | 167 | 161 | 167 | 27,000 | 334 |
| 2005-06-24 | 166 | 166 | 160 | 163 | 40,000 | 326 |
| 2005-06-23 | 162 | 168 | 160 | 166 | 58,000 | 332 |
| 2005-06-22 | 161 | 163 | 161 | 162 | 19,000 | 324 |
| 2005-06-21 | 163 | 164 | 158 | 158 | 65,000 | 316 |
| 2005-06-20 | 157 | 164 | 156 | 163 | 68,000 | 326 |
| 2005-06-17 | 159 | 159 | 154 | 157 | 37,000 | 314 |
| 2005-06-16 | 160 | 160 | 155 | 159 | 54,000 | 318 |
| 2005-06-15 | 152 | 163 | 151 | 152 | 130,000 | 304 |
| 2005-06-14 | 152 | 153 | 149 | 149 | 24,000 | 298 |
| 2005-06-13 | 146 | 150 | 145 | 149 | 41,000 | 298 |
| 2005-06-10 | 147 | 147 | 141 | 145 | 85,000 | 290 |
| 2005-06-09 | 146 | 148 | 146 | 148 | 33,000 | 296 |
| 2005-06-08 | 148 | 152 | 142 | 144 | 93,000 | 288 |
| 2005-06-07 | 149 | 150 | 147 | 147 | 42,000 | 294 |
| 2005-06-06 | 147 | 147 | 145 | 146 | 28,000 | 292 |
| 2005-06-03 | 147 | 148 | 144 | 145 | 31,000 | 290 |
| 2005-06-02 | 146 | 146 | 146 | 146 | 4,000 | 292 |
| 2005-06-01 | 147 | 147 | 145 | 145 | 3,000 | 290 |
| 2005-05-31 | 143 | 147 | 143 | 147 | 15,000 | 294 |
| 2005-05-30 | 144 | 147 | 144 | 146 | 7,000 | 292 |
| 2005-05-27 | 143 | 143 | 143 | 143 | 5,000 | 286 |
| 2005-05-26 | 144 | 144 | 143 | 143 | 13,000 | 286 |
| 2005-05-25 | 153 | 154 | 147 | 147 | 43,000 | 294 |
| 2005-05-24 | 147 | 150 | 147 | 149 | 23,000 | 298 |
| 2005-05-23 | 146 | 149 | 146 | 146 | 31,000 | 292 |
| 2005-05-20 | 144 | 148 | 144 | 144 | 22,000 | 288 |
| 2005-05-19 | 143 | 145 | 140 | 140 | 19,000 | 280 |
| 2005-05-18 | 140 | 141 | 139 | 141 | 14,000 | 282 |
| 2005-05-17 | 148 | 148 | 143 | 143 | 19,000 | 286 |
| 2005-05-16 | 151 | 151 | 147 | 147 | 19,000 | 294 |
| 2005-05-13 | 153 | 155 | 152 | 152 | 30,000 | 304 |
| 2005-05-12 | 153 | 158 | 152 | 152 | 170,000 | 304 |
| 2005-05-11 | 150 | 152 | 148 | 150 | 41,000 | 300 |
| 2005-05-10 | 147 | 153 | 147 | 152 | 204,000 | 304 |
| 2005-05-09 | 146 | 146 | 145 | 146 | 52,000 | 292 |
| 2005-05-06 | 147 | 147 | 143 | 145 | 100,000 | 290 |
| 2005-05-02 | 148 | 148 | 144 | 146 | 25,000 | 292 |
| 2005-04-28 | 148 | 149 | 148 | 149 | 6,000 | 298 |
| 2005-04-27 | 152 | 152 | 151 | 151 | 11,000 | 302 |
| 2005-04-26 | 154 | 154 | 152 | 152 | 12,000 | 304 |
| 2005-04-25 | 163 | 163 | 155 | 155 | 14,000 | 310 |
| 2005-04-22 | 155 | 160 | 155 | 157 | 6,000 | 314 |
| 2005-04-21 | 155 | 155 | 151 | 151 | 15,000 | 302 |
| 2005-04-20 | 153 | 155 | 153 | 155 | 8,000 | 310 |
| 2005-04-19 | 150 | 153 | 150 | 153 | 7,000 | 306 |
| 2005-04-18 | 150 | 150 | 145 | 147 | 11,000 | 294 |
| 2005-04-15 | 158 | 158 | 157 | 157 | 4,000 | 314 |
| 2005-04-14 | 162 | 162 | 158 | 158 | 14,000 | 316 |
| 2005-04-13 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2005-04-12 | 167 | 167 | 162 | 163 | 11,000 | 326 |
| 2005-04-11 | 167 | 167 | 164 | 164 | 20,000 | 328 |
| 2005-04-08 | 169 | 169 | 166 | 166 | 18,000 | 332 |
| 2005-04-07 | 167 | 167 | 166 | 167 | 12,000 | 334 |
| 2005-04-06 | 167 | 167 | 166 | 167 | 8,000 | 334 |
| 2005-04-05 | 163 | 169 | 163 | 167 | 25,000 | 334 |
| 2005-04-04 | 163 | 163 | 161 | 162 | 9,000 | 324 |
| 2005-04-01 | 163 | 164 | 155 | 164 | 23,000 | 328 |
| 2005-03-31 | 162 | 164 | 161 | 164 | 11,000 | 328 |
| 2005-03-30 | 164 | 164 | 160 | 160 | 21,000 | 320 |
| 2005-03-29 | 168 | 173 | 164 | 164 | 65,000 | 328 |
| 2005-03-28 | 171 | 173 | 157 | 173 | 20,000 | 346 |
| 2005-03-25 | 186 | 186 | 181 | 181 | 95,000 | 362 |
| 2005-03-24 | 180 | 182 | 177 | 180 | 40,000 | 360 |
| 2005-03-23 | 179 | 187 | 177 | 181 | 83,000 | 362 |
| 2005-03-22 | 176 | 180 | 176 | 176 | 20,000 | 352 |
| 2005-03-18 | 168 | 175 | 168 | 173 | 38,000 | 346 |
| 2005-03-17 | 171 | 173 | 170 | 170 | 38,000 | 340 |
| 2005-03-16 | 171 | 178 | 171 | 171 | 41,000 | 342 |
| 2005-03-15 | 176 | 182 | 175 | 175 | 125,000 | 350 |
| 2005-03-14 | 176 | 176 | 167 | 170 | 28,000 | 340 |
| 2005-03-11 | 177 | 182 | 175 | 177 | 56,000 | 354 |
| 2005-03-10 | 170 | 189 | 170 | 176 | 199,000 | 352 |
| 2005-03-09 | 171 | 171 | 168 | 169 | 37,000 | 338 |
| 2005-03-08 | 165 | 183 | 162 | 176 | 191,000 | 352 |
| 2005-03-07 | 162 | 164 | 160 | 162 | 67,000 | 324 |
| 2005-03-04 | 159 | 160 | 157 | 160 | 30,000 | 320 |
| 2005-03-03 | 162 | 162 | 158 | 159 | 33,000 | 318 |
| 2005-03-02 | 161 | 161 | 159 | 159 | 12,000 | 318 |
| 2005-03-01 | 161 | 161 | 157 | 161 | 20,000 | 322 |
| 2005-02-28 | 159 | 162 | 156 | 161 | 57,000 | 322 |
| 2005-02-25 | 157 | 157 | 154 | 154 | 16,000 | 308 |
| 2005-02-24 | 154 | 154 | 154 | 154 | 8,000 | 308 |
| 2005-02-23 | 155 | 155 | 153 | 153 | 62,000 | 306 |
| 2005-02-22 | 151 | 156 | 151 | 155 | 63,000 | 310 |
| 2005-02-21 | 145 | 150 | 143 | 149 | 25,000 | 298 |
| 2005-02-18 | 147 | 147 | 142 | 143 | 27,000 | 286 |
| 2005-02-17 | 145 | 149 | 142 | 146 | 35,000 | 292 |
| 2005-02-16 | 156 | 156 | 151 | 151 | 58,000 | 302 |
| 2005-02-15 | 156 | 158 | 151 | 156 | 73,000 | 312 |
| 2005-02-14 | 145 | 150 | 145 | 150 | 32,000 | 300 |
| 2005-02-10 | 142 | 145 | 142 | 145 | 16,000 | 290 |
| 2005-02-09 | 144 | 144 | 144 | 144 | 2,000 | 288 |
| 2005-02-08 | 145 | 145 | 143 | 145 | 12,000 | 290 |
| 2005-02-07 | 142 | 145 | 141 | 145 | 61,000 | 290 |
| 2005-02-04 | 139 | 140 | 139 | 140 | 25,000 | 280 |
| 2005-02-03 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2005-02-02 | 139 | 139 | 139 | 139 | 8,000 | 278 |
| 2005-02-01 | 138 | 138 | 137 | 137 | 16,000 | 274 |
| 2005-01-31 | 139 | 139 | 138 | 138 | 30,000 | 276 |
| 2005-01-28 | 139 | 139 | 137 | 138 | 30,000 | 276 |
| 2005-01-27 | 138 | 138 | 138 | 138 | 8,000 | 276 |
| 2005-01-26 | 140 | 140 | 138 | 138 | 29,000 | 276 |
| 2005-01-25 | 142 | 143 | 139 | 141 | 45,000 | 282 |
| 2005-01-24 | 136 | 137 | 136 | 136 | 12,000 | 272 |
| 2005-01-21 | 135 | 136 | 135 | 135 | 9,000 | 270 |
| 2005-01-20 | 138 | 138 | 136 | 136 | 13,000 | 272 |
| 2005-01-19 | 136 | 138 | 136 | 138 | 12,000 | 276 |
| 2005-01-18 | 136 | 136 | 135 | 135 | 5,000 | 270 |
| 2005-01-17 | 140 | 140 | 137 | 138 | 10,000 | 276 |
| 2005-01-14 | 141 | 142 | 140 | 140 | 32,000 | 280 |
| 2005-01-13 | 134 | 141 | 134 | 138 | 79,000 | 276 |
| 2005-01-12 | 134 | 135 | 134 | 135 | 17,000 | 270 |
| 2005-01-11 | 133 | 135 | 133 | 134 | 13,000 | 268 |
| 2005-01-07 | 132 | 134 | 132 | 134 | 13,000 | 268 |
| 2005-01-06 | 130 | 132 | 130 | 132 | 23,000 | 264 |
| 2005-01-05 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2005-01-04 | 133 | 133 | 130 | 130 | 10,000 | 260 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
