5237 (株)ノザワ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 241 | 245 | 240 | 245 | 29,000 | 490 |
| 2006-12-28 | 237 | 240 | 230 | 240 | 85,000 | 480 |
| 2006-12-27 | 221 | 236 | 221 | 232 | 83,000 | 464 |
| 2006-12-26 | 226 | 226 | 218 | 221 | 41,000 | 442 |
| 2006-12-25 | 233 | 233 | 226 | 226 | 59,000 | 452 |
| 2006-12-22 | 237 | 239 | 232 | 233 | 32,000 | 466 |
| 2006-12-21 | 235 | 241 | 233 | 236 | 42,000 | 472 |
| 2006-12-20 | 240 | 244 | 238 | 238 | 20,000 | 476 |
| 2006-12-19 | 243 | 247 | 239 | 239 | 41,000 | 478 |
| 2006-12-18 | 242 | 248 | 241 | 245 | 105,000 | 490 |
| 2006-12-15 | 235 | 239 | 231 | 239 | 72,000 | 478 |
| 2006-12-14 | 213 | 227 | 211 | 227 | 96,000 | 454 |
| 2006-12-13 | 212 | 213 | 211 | 213 | 11,000 | 426 |
| 2006-12-12 | 211 | 214 | 211 | 213 | 27,000 | 426 |
| 2006-12-11 | 212 | 213 | 207 | 213 | 17,000 | 426 |
| 2006-12-08 | 218 | 218 | 212 | 212 | 15,000 | 424 |
| 2006-12-07 | 214 | 214 | 211 | 213 | 25,000 | 426 |
| 2006-12-06 | 218 | 218 | 215 | 215 | 19,000 | 430 |
| 2006-12-05 | 221 | 221 | 215 | 218 | 16,000 | 436 |
| 2006-12-04 | 215 | 218 | 215 | 218 | 5,000 | 436 |
| 2006-12-01 | 212 | 218 | 209 | 218 | 34,000 | 436 |
| 2006-11-30 | 218 | 218 | 215 | 217 | 18,000 | 434 |
| 2006-11-29 | 218 | 218 | 213 | 217 | 10,000 | 434 |
| 2006-11-28 | 205 | 218 | 205 | 218 | 16,000 | 436 |
| 2006-11-27 | 203 | 211 | 203 | 208 | 9,000 | 416 |
| 2006-11-24 | 212 | 212 | 200 | 208 | 54,000 | 416 |
| 2006-11-22 | 202 | 203 | 202 | 202 | 9,000 | 404 |
| 2006-11-21 | 212 | 220 | 195 | 209 | 54,000 | 418 |
| 2006-11-20 | 221 | 221 | 209 | 217 | 15,000 | 434 |
| 2006-11-17 | 220 | 221 | 216 | 221 | 41,000 | 442 |
| 2006-11-16 | 220 | 220 | 220 | 220 | 9,000 | 440 |
| 2006-11-15 | 223 | 223 | 220 | 220 | 10,000 | 440 |
| 2006-11-14 | 220 | 225 | 220 | 223 | 7,000 | 446 |
| 2006-11-13 | 220 | 221 | 220 | 220 | 4,000 | 440 |
| 2006-11-10 | 221 | 221 | 220 | 220 | 5,000 | 440 |
| 2006-11-09 | 225 | 225 | 221 | 222 | 6,000 | 444 |
| 2006-11-08 | 222 | 225 | 222 | 225 | 37,000 | 450 |
| 2006-11-07 | 222 | 223 | 221 | 222 | 14,000 | 444 |
| 2006-11-06 | 223 | 223 | 222 | 223 | 7,000 | 446 |
| 2006-11-02 | 225 | 225 | 220 | 222 | 33,000 | 444 |
| 2006-11-01 | 226 | 229 | 226 | 229 | 8,000 | 458 |
| 2006-10-31 | 226 | 226 | 223 | 223 | 11,000 | 446 |
| 2006-10-30 | 230 | 230 | 226 | 226 | 7,000 | 452 |
| 2006-10-27 | 232 | 232 | 230 | 231 | 17,000 | 462 |
| 2006-10-26 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2006-10-25 | 237 | 237 | 230 | 232 | 20,000 | 464 |
| 2006-10-24 | 235 | 236 | 230 | 230 | 8,000 | 460 |
| 2006-10-23 | 235 | 236 | 235 | 235 | 10,000 | 470 |
| 2006-10-20 | 233 | 233 | 233 | 233 | 2,000 | 466 |
| 2006-10-19 | 231 | 234 | 231 | 234 | 10,000 | 468 |
| 2006-10-18 | 228 | 230 | 228 | 230 | 7,000 | 460 |
| 2006-10-17 | 232 | 232 | 229 | 229 | 8,000 | 458 |
| 2006-10-16 | 232 | 232 | 232 | 232 | 8,000 | 464 |
| 2006-10-13 | 223 | 228 | 221 | 228 | 33,000 | 456 |
| 2006-10-12 | 224 | 224 | 220 | 223 | 46,000 | 446 |
| 2006-10-11 | 237 | 237 | 222 | 225 | 34,000 | 450 |
| 2006-10-10 | 245 | 245 | 238 | 238 | 48,000 | 476 |
| 2006-10-06 | 246 | 246 | 240 | 241 | 26,000 | 482 |
| 2006-10-05 | 246 | 246 | 245 | 245 | 8,000 | 490 |
| 2006-10-04 | 246 | 250 | 245 | 247 | 19,000 | 494 |
| 2006-10-03 | 250 | 250 | 245 | 249 | 15,000 | 498 |
| 2006-10-02 | 247 | 250 | 247 | 250 | 16,000 | 500 |
| 2006-09-29 | 250 | 250 | 245 | 246 | 14,000 | 492 |
| 2006-09-28 | 247 | 247 | 247 | 247 | 11,000 | 494 |
| 2006-09-27 | 242 | 248 | 241 | 243 | 13,000 | 486 |
| 2006-09-26 | 248 | 248 | 242 | 242 | 4,000 | 484 |
| 2006-09-25 | 249 | 249 | 246 | 248 | 26,000 | 496 |
| 2006-09-22 | 250 | 250 | 248 | 248 | 10,000 | 496 |
| 2006-09-21 | 253 | 260 | 244 | 244 | 36,000 | 488 |
| 2006-09-20 | 252 | 252 | 251 | 252 | 24,000 | 504 |
| 2006-09-19 | 254 | 254 | 251 | 251 | 11,000 | 502 |
| 2006-09-15 | 252 | 254 | 251 | 254 | 31,000 | 508 |
| 2006-09-14 | 268 | 268 | 251 | 251 | 57,000 | 502 |
| 2006-09-13 | 271 | 271 | 263 | 268 | 62,000 | 536 |
| 2006-09-12 | 267 | 268 | 267 | 268 | 17,000 | 536 |
| 2006-09-11 | 275 | 275 | 267 | 267 | 19,000 | 534 |
| 2006-09-08 | 275 | 275 | 264 | 266 | 19,000 | 532 |
| 2006-09-07 | 269 | 276 | 269 | 275 | 59,000 | 550 |
| 2006-09-06 | 265 | 267 | 262 | 267 | 48,000 | 534 |
| 2006-09-05 | 258 | 260 | 257 | 258 | 30,000 | 516 |
| 2006-09-04 | 253 | 258 | 252 | 258 | 10,000 | 516 |
| 2006-09-01 | 251 | 251 | 248 | 249 | 21,000 | 498 |
| 2006-08-31 | 254 | 254 | 251 | 251 | 23,000 | 502 |
| 2006-08-30 | 253 | 253 | 251 | 251 | 17,000 | 502 |
| 2006-08-29 | 252 | 256 | 249 | 252 | 20,000 | 504 |
| 2006-08-28 | 248 | 250 | 248 | 248 | 9,000 | 496 |
| 2006-08-25 | 257 | 257 | 253 | 253 | 17,000 | 506 |
| 2006-08-24 | 256 | 258 | 255 | 258 | 6,000 | 516 |
| 2006-08-23 | 256 | 260 | 254 | 255 | 50,000 | 510 |
| 2006-08-22 | 256 | 259 | 255 | 255 | 19,000 | 510 |
| 2006-08-21 | 260 | 260 | 253 | 255 | 28,000 | 510 |
| 2006-08-18 | 260 | 260 | 253 | 256 | 39,000 | 512 |
| 2006-08-17 | 248 | 260 | 248 | 252 | 67,000 | 504 |
| 2006-08-16 | 249 | 249 | 242 | 245 | 47,000 | 490 |
| 2006-08-15 | 240 | 246 | 240 | 244 | 45,000 | 488 |
| 2006-08-14 | 251 | 255 | 232 | 239 | 204,000 | 478 |
| 2006-08-11 | 285 | 285 | 243 | 250 | 216,000 | 500 |
| 2006-08-10 | 286 | 286 | 262 | 286 | 35,000 | 572 |
| 2006-08-09 | 291 | 292 | 282 | 285 | 94,000 | 570 |
| 2006-08-08 | 279 | 302 | 279 | 292 | 214,000 | 584 |
| 2006-08-07 | 270 | 282 | 268 | 275 | 113,000 | 550 |
| 2006-08-04 | 253 | 265 | 253 | 265 | 43,000 | 530 |
| 2006-08-03 | 249 | 254 | 249 | 250 | 28,000 | 500 |
| 2006-08-02 | 247 | 247 | 242 | 242 | 33,000 | 484 |
| 2006-08-01 | 236 | 246 | 235 | 242 | 23,000 | 484 |
| 2006-07-31 | 234 | 235 | 231 | 235 | 23,000 | 470 |
| 2006-07-28 | 220 | 233 | 220 | 230 | 70,000 | 460 |
| 2006-07-27 | 221 | 223 | 220 | 222 | 36,000 | 444 |
| 2006-07-26 | 230 | 231 | 225 | 225 | 47,000 | 450 |
| 2006-07-25 | 239 | 239 | 230 | 230 | 37,000 | 460 |
| 2006-07-24 | 232 | 232 | 225 | 228 | 18,000 | 456 |
| 2006-07-21 | 235 | 236 | 232 | 236 | 19,000 | 472 |
| 2006-07-20 | 238 | 243 | 238 | 240 | 13,000 | 480 |
| 2006-07-19 | 233 | 237 | 231 | 231 | 56,000 | 462 |
| 2006-07-18 | 253 | 256 | 225 | 228 | 85,000 | 456 |
| 2006-07-14 | 271 | 271 | 264 | 265 | 31,000 | 530 |
| 2006-07-13 | 282 | 286 | 276 | 276 | 20,000 | 552 |
| 2006-07-12 | 291 | 291 | 285 | 285 | 18,000 | 570 |
| 2006-07-11 | 294 | 295 | 292 | 293 | 10,000 | 586 |
| 2006-07-10 | 303 | 303 | 294 | 294 | 13,000 | 588 |
| 2006-07-07 | 302 | 302 | 295 | 295 | 7,000 | 590 |
| 2006-07-06 | 302 | 302 | 296 | 296 | 17,000 | 592 |
| 2006-07-05 | 305 | 305 | 301 | 302 | 13,000 | 604 |
| 2006-07-04 | 306 | 309 | 305 | 305 | 27,000 | 610 |
| 2006-07-03 | 295 | 303 | 295 | 303 | 25,000 | 606 |
| 2006-06-30 | 296 | 296 | 287 | 287 | 13,000 | 574 |
| 2006-06-29 | 292 | 292 | 286 | 287 | 8,000 | 574 |
| 2006-06-28 | 290 | 291 | 287 | 291 | 17,000 | 582 |
| 2006-06-27 | 299 | 299 | 287 | 293 | 25,000 | 586 |
| 2006-06-26 | 295 | 296 | 293 | 294 | 18,000 | 588 |
| 2006-06-23 | 301 | 301 | 296 | 298 | 16,000 | 596 |
| 2006-06-22 | 300 | 304 | 296 | 299 | 46,000 | 598 |
| 2006-06-21 | 310 | 310 | 300 | 301 | 11,000 | 602 |
| 2006-06-20 | 291 | 311 | 290 | 301 | 58,000 | 602 |
| 2006-06-19 | 298 | 301 | 297 | 301 | 8,000 | 602 |
| 2006-06-16 | 293 | 310 | 290 | 299 | 96,000 | 598 |
| 2006-06-15 | 275 | 292 | 275 | 280 | 34,000 | 560 |
| 2006-06-14 | 260 | 267 | 260 | 267 | 28,000 | 534 |
| 2006-06-13 | 280 | 280 | 263 | 263 | 25,000 | 526 |
| 2006-06-12 | 265 | 280 | 253 | 280 | 57,000 | 560 |
| 2006-06-09 | 263 | 275 | 240 | 270 | 133,000 | 540 |
| 2006-06-08 | 269 | 273 | 262 | 262 | 41,000 | 524 |
| 2006-06-07 | 271 | 282 | 260 | 277 | 58,000 | 554 |
| 2006-06-06 | 275 | 279 | 266 | 272 | 48,000 | 544 |
| 2006-06-05 | 282 | 286 | 277 | 280 | 26,000 | 560 |
| 2006-06-02 | 290 | 292 | 270 | 292 | 66,000 | 584 |
| 2006-06-01 | 300 | 302 | 290 | 299 | 49,000 | 598 |
| 2006-05-31 | 308 | 308 | 287 | 300 | 61,000 | 600 |
| 2006-05-30 | 320 | 320 | 309 | 317 | 56,000 | 634 |
| 2006-05-29 | 331 | 333 | 325 | 325 | 46,000 | 650 |
| 2006-05-26 | 331 | 333 | 325 | 331 | 66,000 | 662 |
| 2006-05-25 | 332 | 332 | 324 | 325 | 54,000 | 650 |
| 2006-05-24 | 330 | 337 | 326 | 337 | 114,000 | 674 |
| 2006-05-23 | 352 | 360 | 348 | 349 | 75,000 | 698 |
| 2006-05-22 | 390 | 393 | 365 | 375 | 285,000 | 750 |
| 2006-05-19 | 310 | 360 | 307 | 352 | 160,000 | 704 |
| 2006-05-18 | 315 | 329 | 314 | 320 | 35,000 | 640 |
| 2006-05-17 | 340 | 340 | 321 | 330 | 58,000 | 660 |
| 2006-05-16 | 354 | 357 | 340 | 340 | 109,000 | 680 |
| 2006-05-15 | 356 | 360 | 351 | 357 | 32,000 | 714 |
| 2006-05-12 | 369 | 370 | 365 | 368 | 38,000 | 736 |
| 2006-05-11 | 375 | 385 | 372 | 377 | 19,000 | 754 |
| 2006-05-10 | 390 | 390 | 372 | 384 | 28,000 | 768 |
| 2006-05-09 | 401 | 402 | 391 | 392 | 32,000 | 784 |
| 2006-05-08 | 425 | 425 | 397 | 404 | 120,000 | 808 |
| 2006-05-02 | 380 | 405 | 370 | 405 | 121,000 | 810 |
| 2006-05-01 | 363 | 383 | 360 | 383 | 55,000 | 766 |
| 2006-04-28 | 369 | 379 | 355 | 358 | 55,000 | 716 |
| 2006-04-27 | 374 | 375 | 371 | 371 | 10,000 | 742 |
| 2006-04-26 | 378 | 380 | 374 | 378 | 26,000 | 756 |
| 2006-04-25 | 388 | 390 | 376 | 376 | 25,000 | 752 |
| 2006-04-24 | 394 | 394 | 385 | 390 | 25,000 | 780 |
| 2006-04-21 | 399 | 405 | 390 | 395 | 58,000 | 790 |
| 2006-04-20 | 409 | 415 | 402 | 405 | 60,000 | 810 |
| 2006-04-19 | 408 | 408 | 400 | 400 | 19,000 | 800 |
| 2006-04-18 | 397 | 405 | 397 | 405 | 19,000 | 810 |
| 2006-04-17 | 415 | 415 | 400 | 407 | 27,000 | 814 |
| 2006-04-14 | 416 | 417 | 409 | 417 | 28,000 | 834 |
| 2006-04-13 | 414 | 418 | 414 | 416 | 15,000 | 832 |
| 2006-04-12 | 410 | 415 | 407 | 415 | 95,000 | 830 |
| 2006-04-11 | 421 | 421 | 411 | 415 | 22,000 | 830 |
| 2006-04-10 | 425 | 427 | 423 | 423 | 13,000 | 846 |
| 2006-04-07 | 426 | 430 | 422 | 430 | 19,000 | 860 |
| 2006-04-06 | 436 | 436 | 425 | 432 | 34,000 | 864 |
| 2006-04-05 | 439 | 439 | 426 | 426 | 54,000 | 852 |
| 2006-04-04 | 423 | 438 | 423 | 431 | 42,000 | 862 |
| 2006-04-03 | 416 | 425 | 416 | 421 | 26,000 | 842 |
| 2006-03-31 | 418 | 420 | 418 | 420 | 17,000 | 840 |
| 2006-03-30 | 415 | 420 | 414 | 420 | 31,000 | 840 |
| 2006-03-29 | 412 | 416 | 408 | 415 | 34,000 | 830 |
| 2006-03-28 | 415 | 420 | 413 | 414 | 27,000 | 828 |
| 2006-03-27 | 411 | 429 | 411 | 416 | 78,000 | 832 |
| 2006-03-24 | 411 | 411 | 403 | 403 | 16,000 | 806 |
| 2006-03-23 | 409 | 409 | 403 | 403 | 10,000 | 806 |
| 2006-03-22 | 410 | 410 | 400 | 409 | 7,000 | 818 |
| 2006-03-20 | 420 | 420 | 410 | 411 | 29,000 | 822 |
| 2006-03-17 | 413 | 423 | 408 | 423 | 19,000 | 846 |
| 2006-03-16 | 434 | 435 | 411 | 417 | 99,000 | 834 |
| 2006-03-15 | 401 | 407 | 400 | 404 | 25,000 | 808 |
| 2006-03-14 | 401 | 408 | 401 | 404 | 13,000 | 808 |
| 2006-03-13 | 400 | 404 | 398 | 401 | 6,000 | 802 |
| 2006-03-10 | 398 | 406 | 398 | 405 | 87,000 | 810 |
| 2006-03-09 | 400 | 405 | 397 | 405 | 20,000 | 810 |
| 2006-03-08 | 406 | 406 | 400 | 405 | 13,000 | 810 |
| 2006-03-07 | 400 | 408 | 393 | 408 | 19,000 | 816 |
| 2006-03-06 | 405 | 405 | 404 | 404 | 15,000 | 808 |
| 2006-03-03 | 415 | 415 | 391 | 414 | 28,000 | 828 |
| 2006-03-02 | 423 | 424 | 415 | 415 | 33,000 | 830 |
| 2006-03-01 | 422 | 423 | 410 | 423 | 32,000 | 846 |
| 2006-02-28 | 425 | 430 | 420 | 425 | 72,000 | 850 |
| 2006-02-27 | 418 | 420 | 412 | 414 | 35,000 | 828 |
| 2006-02-24 | 388 | 408 | 388 | 403 | 84,000 | 806 |
| 2006-02-23 | 361 | 389 | 361 | 384 | 103,000 | 768 |
| 2006-02-22 | 369 | 372 | 369 | 371 | 24,000 | 742 |
| 2006-02-21 | 339 | 361 | 339 | 359 | 63,000 | 718 |
| 2006-02-20 | 354 | 360 | 340 | 351 | 204,000 | 702 |
| 2006-02-17 | 368 | 382 | 351 | 351 | 96,000 | 702 |
| 2006-02-16 | 395 | 395 | 365 | 365 | 123,000 | 730 |
| 2006-02-15 | 399 | 414 | 399 | 400 | 59,000 | 800 |
| 2006-02-14 | 389 | 399 | 356 | 397 | 164,000 | 794 |
| 2006-02-13 | 432 | 434 | 405 | 406 | 99,000 | 812 |
| 2006-02-10 | 440 | 478 | 430 | 450 | 166,000 | 900 |
| 2006-02-09 | 440 | 445 | 440 | 443 | 43,000 | 886 |
| 2006-02-08 | 446 | 453 | 442 | 443 | 45,000 | 886 |
| 2006-02-07 | 448 | 455 | 445 | 450 | 30,000 | 900 |
| 2006-02-06 | 458 | 464 | 446 | 447 | 34,000 | 894 |
| 2006-02-03 | 456 | 456 | 449 | 456 | 55,000 | 912 |
| 2006-02-02 | 455 | 468 | 455 | 459 | 37,000 | 918 |
| 2006-02-01 | 455 | 465 | 454 | 457 | 75,000 | 914 |
| 2006-01-31 | 453 | 465 | 451 | 465 | 71,000 | 930 |
| 2006-01-30 | 461 | 461 | 450 | 451 | 124,000 | 902 |
| 2006-01-27 | 438 | 446 | 437 | 440 | 153,000 | 880 |
| 2006-01-26 | 440 | 450 | 433 | 435 | 109,000 | 870 |
| 2006-01-25 | 438 | 447 | 435 | 442 | 100,000 | 884 |
| 2006-01-24 | 420 | 440 | 420 | 435 | 111,000 | 870 |
| 2006-01-23 | 455 | 460 | 420 | 420 | 137,000 | 840 |
| 2006-01-20 | 481 | 488 | 470 | 470 | 72,000 | 940 |
| 2006-01-19 | 425 | 489 | 425 | 474 | 138,000 | 948 |
| 2006-01-18 | 497 | 500 | 415 | 458 | 231,000 | 916 |
| 2006-01-17 | 530 | 534 | 505 | 515 | 77,000 | 1,030 |
| 2006-01-16 | 540 | 548 | 511 | 540 | 122,000 | 1,080 |
| 2006-01-13 | 570 | 570 | 550 | 560 | 438,000 | 1,120 |
| 2006-01-12 | 537 | 550 | 534 | 550 | 317,000 | 1,100 |
| 2006-01-11 | 526 | 532 | 515 | 532 | 165,000 | 1,064 |
| 2006-01-10 | 505 | 535 | 505 | 526 | 244,000 | 1,052 |
| 2006-01-06 | 500 | 505 | 498 | 500 | 99,000 | 1,000 |
| 2006-01-05 | 497 | 504 | 497 | 500 | 63,000 | 1,000 |
| 2006-01-04 | 508 | 508 | 497 | 497 | 44,000 | 994 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
