5237 (株)ノザワ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 170 | 172 | 170 | 171 | 30,000 | 342 |
| 2007-12-27 | 173 | 178 | 171 | 171 | 28,000 | 342 |
| 2007-12-26 | 170 | 175 | 169 | 175 | 26,000 | 350 |
| 2007-12-25 | 176 | 178 | 167 | 167 | 71,000 | 334 |
| 2007-12-21 | 179 | 179 | 168 | 168 | 74,000 | 336 |
| 2007-12-20 | 190 | 190 | 179 | 179 | 32,000 | 358 |
| 2007-12-19 | 195 | 195 | 191 | 191 | 35,000 | 382 |
| 2007-12-18 | 201 | 201 | 195 | 195 | 54,000 | 390 |
| 2007-12-17 | 206 | 206 | 203 | 203 | 3,000 | 406 |
| 2007-12-14 | 206 | 209 | 204 | 204 | 9,000 | 408 |
| 2007-12-13 | 210 | 210 | 205 | 205 | 16,000 | 410 |
| 2007-12-12 | 211 | 211 | 205 | 211 | 25,000 | 422 |
| 2007-12-11 | 215 | 215 | 209 | 212 | 24,000 | 424 |
| 2007-12-10 | 214 | 216 | 214 | 215 | 13,000 | 430 |
| 2007-12-07 | 206 | 207 | 206 | 206 | 7,000 | 412 |
| 2007-12-06 | 207 | 215 | 207 | 210 | 5,000 | 420 |
| 2007-12-05 | 205 | 212 | 205 | 212 | 4,000 | 424 |
| 2007-12-04 | 211 | 211 | 206 | 206 | 10,000 | 412 |
| 2007-12-03 | 216 | 216 | 210 | 210 | 12,000 | 420 |
| 2007-11-30 | 229 | 229 | 216 | 216 | 31,000 | 432 |
| 2007-11-29 | 220 | 230 | 215 | 220 | 24,000 | 440 |
| 2007-11-28 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2007-11-27 | 199 | 209 | 199 | 209 | 11,000 | 418 |
| 2007-11-26 | 200 | 204 | 197 | 203 | 24,000 | 406 |
| 2007-11-22 | 208 | 208 | 190 | 202 | 45,000 | 404 |
| 2007-11-21 | 220 | 220 | 210 | 210 | 39,000 | 420 |
| 2007-11-20 | 206 | 220 | 205 | 218 | 26,000 | 436 |
| 2007-11-19 | 216 | 216 | 206 | 211 | 19,000 | 422 |
| 2007-11-16 | 219 | 220 | 216 | 220 | 18,000 | 440 |
| 2007-11-15 | 222 | 227 | 222 | 223 | 16,000 | 446 |
| 2007-11-14 | 227 | 227 | 216 | 216 | 22,000 | 432 |
| 2007-11-13 | 211 | 211 | 207 | 207 | 21,000 | 414 |
| 2007-11-12 | 221 | 221 | 216 | 216 | 28,000 | 432 |
| 2007-11-09 | 227 | 228 | 227 | 227 | 12,000 | 454 |
| 2007-11-08 | 238 | 238 | 227 | 227 | 21,000 | 454 |
| 2007-11-07 | 228 | 228 | 228 | 228 | 11,000 | 456 |
| 2007-11-06 | 226 | 233 | 223 | 233 | 9,000 | 466 |
| 2007-11-05 | 233 | 233 | 226 | 228 | 23,000 | 456 |
| 2007-11-02 | 238 | 238 | 233 | 233 | 4,000 | 466 |
| 2007-11-01 | 238 | 242 | 238 | 242 | 4,000 | 484 |
| 2007-10-31 | 235 | 245 | 231 | 243 | 15,000 | 486 |
| 2007-10-30 | 232 | 232 | 231 | 232 | 6,000 | 464 |
| 2007-10-29 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2007-10-26 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2007-10-25 | 238 | 238 | 233 | 233 | 10,000 | 466 |
| 2007-10-24 | 235 | 235 | 233 | 233 | 15,000 | 466 |
| 2007-10-23 | 230 | 234 | 230 | 234 | 6,000 | 468 |
| 2007-10-22 | 232 | 232 | 225 | 227 | 17,000 | 454 |
| 2007-10-19 | 238 | 238 | 235 | 235 | 8,000 | 470 |
| 2007-10-18 | 247 | 248 | 238 | 238 | 59,000 | 476 |
| 2007-10-17 | 234 | 247 | 234 | 247 | 10,000 | 494 |
| 2007-10-16 | 238 | 238 | 232 | 232 | 16,000 | 464 |
| 2007-10-15 | 248 | 248 | 243 | 243 | 3,000 | 486 |
| 2007-10-12 | 245 | 245 | 238 | 240 | 6,000 | 480 |
| 2007-10-11 | 245 | 248 | 245 | 248 | 2,000 | 496 |
| 2007-10-10 | 240 | 240 | 235 | 240 | 26,000 | 480 |
| 2007-10-09 | 258 | 258 | 250 | 250 | 13,000 | 500 |
| 2007-10-05 | 245 | 257 | 245 | 257 | 27,000 | 514 |
| 2007-10-04 | 237 | 245 | 237 | 245 | 40,000 | 490 |
| 2007-10-03 | 232 | 233 | 231 | 233 | 3,000 | 466 |
| 2007-10-02 | 230 | 239 | 230 | 232 | 16,000 | 464 |
| 2007-10-01 | 233 | 234 | 232 | 232 | 6,000 | 464 |
| 2007-09-28 | 228 | 238 | 228 | 238 | 16,000 | 476 |
| 2007-09-27 | 230 | 233 | 230 | 233 | 6,000 | 466 |
| 2007-09-25 | 226 | 226 | 222 | 222 | 14,000 | 444 |
| 2007-09-21 | 229 | 229 | 225 | 226 | 16,000 | 452 |
| 2007-09-20 | 229 | 229 | 229 | 229 | 9,000 | 458 |
| 2007-09-18 | 225 | 225 | 224 | 224 | 6,000 | 448 |
| 2007-09-14 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2007-09-13 | 225 | 225 | 224 | 224 | 5,000 | 448 |
| 2007-09-12 | 226 | 226 | 226 | 226 | 4,000 | 452 |
| 2007-09-11 | 225 | 225 | 225 | 225 | 5,000 | 450 |
| 2007-09-10 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 2007-09-07 | 228 | 228 | 228 | 228 | 7,000 | 456 |
| 2007-09-06 | 227 | 228 | 226 | 228 | 12,000 | 456 |
| 2007-09-05 | 228 | 228 | 228 | 228 | 10,000 | 456 |
| 2007-09-04 | 231 | 231 | 228 | 228 | 3,000 | 456 |
| 2007-09-03 | 233 | 234 | 225 | 227 | 37,000 | 454 |
| 2007-08-31 | 230 | 231 | 229 | 231 | 12,000 | 462 |
| 2007-08-30 | 228 | 230 | 228 | 230 | 6,000 | 460 |
| 2007-08-29 | 230 | 230 | 228 | 228 | 7,000 | 456 |
| 2007-08-28 | 234 | 234 | 230 | 233 | 16,000 | 466 |
| 2007-08-27 | 238 | 240 | 238 | 238 | 13,000 | 476 |
| 2007-08-24 | 242 | 242 | 238 | 238 | 7,000 | 476 |
| 2007-08-23 | 234 | 235 | 233 | 233 | 6,000 | 466 |
| 2007-08-22 | 229 | 234 | 229 | 230 | 25,000 | 460 |
| 2007-08-21 | 228 | 236 | 228 | 235 | 19,000 | 470 |
| 2007-08-20 | 229 | 229 | 220 | 228 | 53,000 | 456 |
| 2007-08-17 | 238 | 238 | 226 | 226 | 15,000 | 452 |
| 2007-08-16 | 232 | 234 | 225 | 234 | 41,000 | 468 |
| 2007-08-15 | 233 | 237 | 233 | 233 | 10,000 | 466 |
| 2007-08-14 | 235 | 242 | 232 | 233 | 23,000 | 466 |
| 2007-08-13 | 246 | 246 | 231 | 235 | 32,000 | 470 |
| 2007-08-10 | 267 | 267 | 246 | 249 | 83,000 | 498 |
| 2007-08-09 | 277 | 278 | 270 | 270 | 20,000 | 540 |
| 2007-08-08 | 274 | 277 | 270 | 277 | 16,000 | 554 |
| 2007-08-07 | 277 | 278 | 276 | 276 | 6,000 | 552 |
| 2007-08-06 | 267 | 279 | 267 | 279 | 7,000 | 558 |
| 2007-08-03 | 273 | 276 | 271 | 276 | 6,000 | 552 |
| 2007-08-02 | 276 | 278 | 272 | 274 | 20,000 | 548 |
| 2007-08-01 | 275 | 283 | 272 | 276 | 21,000 | 552 |
| 2007-07-31 | 270 | 270 | 269 | 270 | 13,000 | 540 |
| 2007-07-30 | 267 | 267 | 262 | 266 | 11,000 | 532 |
| 2007-07-27 | 262 | 270 | 260 | 267 | 31,000 | 534 |
| 2007-07-26 | 278 | 278 | 274 | 276 | 8,000 | 552 |
| 2007-07-25 | 282 | 282 | 278 | 278 | 19,000 | 556 |
| 2007-07-24 | 299 | 299 | 267 | 284 | 117,000 | 568 |
| 2007-07-23 | 291 | 303 | 291 | 297 | 43,000 | 594 |
| 2007-07-20 | 296 | 300 | 285 | 290 | 23,000 | 580 |
| 2007-07-19 | 301 | 302 | 294 | 296 | 43,000 | 592 |
| 2007-07-18 | 305 | 306 | 301 | 301 | 11,000 | 602 |
| 2007-07-17 | 306 | 311 | 305 | 306 | 13,000 | 612 |
| 2007-07-13 | 301 | 305 | 300 | 305 | 26,000 | 610 |
| 2007-07-12 | 313 | 314 | 301 | 301 | 33,000 | 602 |
| 2007-07-11 | 312 | 313 | 305 | 306 | 47,000 | 612 |
| 2007-07-10 | 329 | 329 | 315 | 317 | 55,000 | 634 |
| 2007-07-09 | 323 | 333 | 319 | 319 | 143,000 | 638 |
| 2007-07-06 | 318 | 324 | 311 | 318 | 87,000 | 636 |
| 2007-07-05 | 311 | 330 | 309 | 316 | 232,000 | 632 |
| 2007-07-04 | 285 | 319 | 285 | 315 | 256,000 | 630 |
| 2007-07-03 | 285 | 285 | 280 | 284 | 14,000 | 568 |
| 2007-07-02 | 285 | 285 | 282 | 285 | 14,000 | 570 |
| 2007-06-29 | 282 | 283 | 282 | 282 | 5,000 | 564 |
| 2007-06-28 | 288 | 288 | 284 | 284 | 8,000 | 568 |
| 2007-06-27 | 282 | 282 | 281 | 281 | 3,000 | 562 |
| 2007-06-26 | 285 | 285 | 282 | 283 | 10,000 | 566 |
| 2007-06-25 | 294 | 294 | 284 | 284 | 29,000 | 568 |
| 2007-06-22 | 289 | 292 | 288 | 289 | 17,000 | 578 |
| 2007-06-21 | 302 | 302 | 286 | 295 | 62,000 | 590 |
| 2007-06-20 | 308 | 308 | 297 | 297 | 94,000 | 594 |
| 2007-06-19 | 285 | 301 | 285 | 295 | 177,000 | 590 |
| 2007-06-18 | 278 | 282 | 273 | 282 | 87,000 | 564 |
| 2007-06-15 | 269 | 271 | 261 | 271 | 60,000 | 542 |
| 2007-06-14 | 269 | 270 | 262 | 264 | 18,000 | 528 |
| 2007-06-13 | 265 | 266 | 263 | 264 | 15,000 | 528 |
| 2007-06-12 | 274 | 274 | 265 | 266 | 26,000 | 532 |
| 2007-06-11 | 270 | 274 | 270 | 270 | 13,000 | 540 |
| 2007-06-08 | 268 | 269 | 265 | 268 | 17,000 | 536 |
| 2007-06-07 | 271 | 275 | 265 | 270 | 17,000 | 540 |
| 2007-06-06 | 278 | 278 | 270 | 272 | 28,000 | 544 |
| 2007-06-05 | 278 | 280 | 273 | 277 | 45,000 | 554 |
| 2007-06-04 | 270 | 277 | 267 | 277 | 40,000 | 554 |
| 2007-06-01 | 267 | 271 | 265 | 270 | 52,000 | 540 |
| 2007-05-31 | 265 | 270 | 264 | 270 | 35,000 | 540 |
| 2007-05-30 | 274 | 274 | 263 | 269 | 91,000 | 538 |
| 2007-05-29 | 257 | 269 | 256 | 269 | 71,000 | 538 |
| 2007-05-28 | 249 | 259 | 249 | 259 | 25,000 | 518 |
| 2007-05-25 | 246 | 255 | 246 | 251 | 44,000 | 502 |
| 2007-05-24 | 244 | 261 | 244 | 252 | 189,000 | 504 |
| 2007-05-23 | 246 | 249 | 243 | 243 | 64,000 | 486 |
| 2007-05-22 | 246 | 251 | 239 | 246 | 187,000 | 492 |
| 2007-05-21 | 279 | 282 | 219 | 231 | 450,000 | 462 |
| 2007-05-18 | 271 | 288 | 267 | 270 | 205,000 | 540 |
| 2007-05-17 | 291 | 291 | 269 | 269 | 109,000 | 538 |
| 2007-05-16 | 300 | 306 | 280 | 287 | 264,000 | 574 |
| 2007-05-15 | 304 | 330 | 292 | 306 | 723,000 | 612 |
| 2007-05-14 | 325 | 338 | 303 | 308 | 1,471,000 | 616 |
| 2007-05-11 | 255 | 330 | 252 | 330 | 2,103,000 | 660 |
| 2007-05-10 | 247 | 252 | 245 | 250 | 90,000 | 500 |
| 2007-05-09 | 236 | 245 | 235 | 242 | 85,000 | 484 |
| 2007-05-08 | 226 | 227 | 224 | 224 | 25,000 | 448 |
| 2007-05-07 | 226 | 228 | 226 | 226 | 22,000 | 452 |
| 2007-05-02 | 223 | 225 | 221 | 225 | 20,000 | 450 |
| 2007-05-01 | 223 | 225 | 223 | 225 | 5,000 | 450 |
| 2007-04-27 | 223 | 223 | 221 | 222 | 10,000 | 444 |
| 2007-04-26 | 221 | 222 | 221 | 222 | 8,000 | 444 |
| 2007-04-25 | 225 | 225 | 223 | 223 | 15,000 | 446 |
| 2007-04-24 | 227 | 227 | 220 | 223 | 22,000 | 446 |
| 2007-04-23 | 227 | 229 | 224 | 227 | 12,000 | 454 |
| 2007-04-20 | 232 | 232 | 228 | 228 | 10,000 | 456 |
| 2007-04-19 | 236 | 236 | 232 | 233 | 11,000 | 466 |
| 2007-04-18 | 236 | 238 | 236 | 238 | 7,000 | 476 |
| 2007-04-17 | 240 | 246 | 238 | 244 | 4,000 | 488 |
| 2007-04-16 | 243 | 243 | 238 | 243 | 10,000 | 486 |
| 2007-04-13 | 243 | 243 | 243 | 243 | 12,000 | 486 |
| 2007-04-12 | 243 | 243 | 238 | 238 | 4,000 | 476 |
| 2007-04-11 | 243 | 243 | 243 | 243 | 2,000 | 486 |
| 2007-04-10 | 238 | 243 | 237 | 243 | 4,000 | 486 |
| 2007-04-09 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2007-04-06 | 240 | 243 | 240 | 243 | 11,000 | 486 |
| 2007-04-05 | 239 | 243 | 239 | 243 | 39,000 | 486 |
| 2007-04-04 | 239 | 240 | 237 | 237 | 4,000 | 474 |
| 2007-04-03 | 243 | 243 | 235 | 238 | 19,000 | 476 |
| 2007-04-02 | 238 | 243 | 238 | 243 | 32,000 | 486 |
| 2007-03-30 | 243 | 247 | 243 | 246 | 26,000 | 492 |
| 2007-03-29 | 237 | 245 | 237 | 243 | 19,000 | 486 |
| 2007-03-28 | 243 | 249 | 243 | 247 | 4,000 | 494 |
| 2007-03-27 | 252 | 252 | 247 | 247 | 39,000 | 494 |
| 2007-03-26 | 253 | 253 | 250 | 250 | 9,000 | 500 |
| 2007-03-23 | 255 | 255 | 248 | 255 | 18,000 | 510 |
| 2007-03-22 | 248 | 254 | 248 | 252 | 57,000 | 504 |
| 2007-03-20 | 241 | 247 | 241 | 246 | 29,000 | 492 |
| 2007-03-19 | 237 | 241 | 237 | 241 | 8,000 | 482 |
| 2007-03-16 | 237 | 240 | 235 | 240 | 13,000 | 480 |
| 2007-03-15 | 230 | 236 | 230 | 235 | 13,000 | 470 |
| 2007-03-14 | 224 | 230 | 223 | 230 | 8,000 | 460 |
| 2007-03-13 | 230 | 230 | 229 | 229 | 11,000 | 458 |
| 2007-03-12 | 229 | 229 | 229 | 229 | 4,000 | 458 |
| 2007-03-09 | 231 | 232 | 228 | 228 | 9,000 | 456 |
| 2007-03-08 | 226 | 230 | 223 | 224 | 15,000 | 448 |
| 2007-03-07 | 229 | 229 | 220 | 228 | 12,000 | 456 |
| 2007-03-06 | 220 | 225 | 220 | 223 | 14,000 | 446 |
| 2007-03-05 | 227 | 230 | 221 | 221 | 29,000 | 442 |
| 2007-03-02 | 227 | 231 | 227 | 231 | 8,000 | 462 |
| 2007-03-01 | 228 | 228 | 228 | 228 | 4,000 | 456 |
| 2007-02-28 | 231 | 235 | 227 | 230 | 22,000 | 460 |
| 2007-02-27 | 239 | 241 | 236 | 236 | 16,000 | 472 |
| 2007-02-26 | 242 | 246 | 239 | 239 | 19,000 | 478 |
| 2007-02-23 | 241 | 241 | 237 | 237 | 13,000 | 474 |
| 2007-02-22 | 241 | 242 | 235 | 236 | 23,000 | 472 |
| 2007-02-21 | 240 | 240 | 238 | 238 | 13,000 | 476 |
| 2007-02-20 | 239 | 243 | 238 | 241 | 15,000 | 482 |
| 2007-02-19 | 241 | 241 | 240 | 240 | 7,000 | 480 |
| 2007-02-16 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2007-02-15 | 243 | 243 | 240 | 240 | 6,000 | 480 |
| 2007-02-14 | 240 | 250 | 240 | 245 | 76,000 | 490 |
| 2007-02-13 | 241 | 241 | 240 | 241 | 9,000 | 482 |
| 2007-02-09 | 230 | 246 | 228 | 239 | 80,000 | 478 |
| 2007-02-08 | 240 | 240 | 233 | 233 | 37,000 | 466 |
| 2007-02-07 | 246 | 246 | 242 | 242 | 18,000 | 484 |
| 2007-02-06 | 249 | 249 | 245 | 245 | 5,000 | 490 |
| 2007-02-05 | 250 | 250 | 246 | 246 | 13,000 | 492 |
| 2007-02-02 | 245 | 250 | 245 | 247 | 7,000 | 494 |
| 2007-02-01 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2007-01-31 | 246 | 246 | 244 | 246 | 22,000 | 492 |
| 2007-01-30 | 246 | 252 | 245 | 246 | 38,000 | 492 |
| 2007-01-29 | 250 | 250 | 245 | 245 | 6,000 | 490 |
| 2007-01-26 | 247 | 247 | 240 | 247 | 16,000 | 494 |
| 2007-01-25 | 249 | 250 | 245 | 245 | 37,000 | 490 |
| 2007-01-24 | 243 | 247 | 242 | 247 | 11,000 | 494 |
| 2007-01-23 | 244 | 247 | 244 | 247 | 19,000 | 494 |
| 2007-01-22 | 242 | 246 | 239 | 244 | 44,000 | 488 |
| 2007-01-19 | 237 | 239 | 237 | 239 | 16,000 | 478 |
| 2007-01-18 | 240 | 240 | 238 | 238 | 15,000 | 476 |
| 2007-01-17 | 240 | 240 | 240 | 240 | 8,000 | 480 |
| 2007-01-16 | 240 | 241 | 240 | 241 | 4,000 | 482 |
| 2007-01-15 | 245 | 245 | 240 | 240 | 6,000 | 480 |
| 2007-01-12 | 242 | 245 | 241 | 245 | 12,000 | 490 |
| 2007-01-11 | 244 | 248 | 242 | 242 | 15,000 | 484 |
| 2007-01-10 | 251 | 251 | 244 | 245 | 17,000 | 490 |
| 2007-01-09 | 250 | 251 | 248 | 251 | 11,000 | 502 |
| 2007-01-05 | 254 | 254 | 243 | 249 | 26,000 | 498 |
| 2007-01-04 | 248 | 256 | 248 | 254 | 78,000 | 508 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
