5237 (株)ノザワ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 103 | 111 | 103 | 111 | 5,000 | 222 |
| 2008-12-29 | 110 | 110 | 104 | 104 | 4,000 | 208 |
| 2008-12-25 | 118 | 118 | 110 | 110 | 13,000 | 220 |
| 2008-12-24 | 111 | 113 | 111 | 113 | 4,000 | 226 |
| 2008-12-22 | 110 | 111 | 110 | 110 | 3,000 | 220 |
| 2008-12-19 | 112 | 112 | 110 | 111 | 17,000 | 222 |
| 2008-12-18 | 110 | 111 | 110 | 111 | 2,000 | 222 |
| 2008-12-12 | 112 | 112 | 112 | 112 | 2,000 | 224 |
| 2008-12-11 | 117 | 117 | 115 | 115 | 6,000 | 230 |
| 2008-12-10 | 111 | 112 | 111 | 112 | 5,000 | 224 |
| 2008-12-09 | 106 | 106 | 106 | 106 | 2,000 | 212 |
| 2008-12-08 | 107 | 107 | 107 | 107 | 3,000 | 214 |
| 2008-12-05 | 107 | 107 | 107 | 107 | 3,000 | 214 |
| 2008-12-04 | 109 | 109 | 106 | 106 | 24,000 | 212 |
| 2008-12-03 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2008-12-02 | 109 | 109 | 109 | 109 | 3,000 | 218 |
| 2008-11-28 | 109 | 109 | 109 | 109 | 4,000 | 218 |
| 2008-11-27 | 109 | 109 | 109 | 109 | 2,000 | 218 |
| 2008-11-26 | 110 | 110 | 108 | 108 | 15,000 | 216 |
| 2008-11-25 | 117 | 117 | 110 | 110 | 16,000 | 220 |
| 2008-11-21 | 112 | 112 | 112 | 112 | 3,000 | 224 |
| 2008-11-20 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2008-11-19 | 111 | 111 | 108 | 108 | 12,000 | 216 |
| 2008-11-18 | 110 | 110 | 110 | 110 | 10,000 | 220 |
| 2008-11-13 | 109 | 109 | 109 | 109 | 13,000 | 218 |
| 2008-11-12 | 109 | 109 | 109 | 109 | 8,000 | 218 |
| 2008-11-11 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2008-10-31 | 109 | 109 | 109 | 109 | 13,000 | 218 |
| 2008-10-30 | 110 | 111 | 110 | 111 | 9,000 | 222 |
| 2008-10-28 | 109 | 129 | 109 | 117 | 8,000 | 234 |
| 2008-10-27 | 109 | 109 | 108 | 108 | 2,000 | 216 |
| 2008-10-24 | 111 | 116 | 108 | 108 | 17,000 | 216 |
| 2008-10-23 | 105 | 106 | 105 | 106 | 10,000 | 212 |
| 2008-10-22 | 110 | 114 | 105 | 106 | 15,000 | 212 |
| 2008-10-21 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2008-10-20 | 110 | 110 | 110 | 110 | 4,000 | 220 |
| 2008-10-17 | 110 | 110 | 110 | 110 | 3,000 | 220 |
| 2008-10-16 | 105 | 105 | 103 | 103 | 4,000 | 206 |
| 2008-10-15 | 106 | 106 | 106 | 106 | 2,000 | 212 |
| 2008-10-14 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2008-10-10 | 103 | 103 | 100 | 100 | 11,000 | 200 |
| 2008-10-09 | 130 | 130 | 115 | 115 | 5,000 | 230 |
| 2008-10-08 | 100 | 115 | 100 | 115 | 6,000 | 230 |
| 2008-10-07 | 99 | 115 | 99 | 115 | 12,000 | 230 |
| 2008-10-06 | 145 | 145 | 139 | 139 | 9,000 | 278 |
| 2008-10-03 | 150 | 150 | 148 | 148 | 14,000 | 296 |
| 2008-10-02 | 156 | 156 | 150 | 150 | 10,000 | 300 |
| 2008-10-01 | 159 | 159 | 158 | 158 | 5,000 | 316 |
| 2008-09-30 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2008-09-29 | 162 | 164 | 161 | 161 | 3,000 | 322 |
| 2008-09-25 | 167 | 167 | 162 | 162 | 18,000 | 324 |
| 2008-09-24 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2008-09-22 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-09-19 | 158 | 158 | 158 | 158 | 5,000 | 316 |
| 2008-09-18 | 160 | 160 | 158 | 158 | 7,000 | 316 |
| 2008-09-17 | 167 | 170 | 157 | 166 | 10,000 | 332 |
| 2008-09-16 | 155 | 155 | 152 | 152 | 11,000 | 304 |
| 2008-09-12 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2008-09-11 | 161 | 161 | 161 | 161 | 3,000 | 322 |
| 2008-09-10 | 161 | 161 | 161 | 161 | 5,000 | 322 |
| 2008-09-09 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2008-09-05 | 161 | 161 | 159 | 160 | 14,000 | 320 |
| 2008-09-04 | 163 | 164 | 163 | 164 | 3,000 | 328 |
| 2008-09-03 | 164 | 164 | 163 | 163 | 2,000 | 326 |
| 2008-09-02 | 161 | 163 | 161 | 163 | 2,000 | 326 |
| 2008-08-29 | 165 | 165 | 164 | 165 | 13,000 | 330 |
| 2008-08-28 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2008-08-27 | 167 | 167 | 166 | 166 | 4,000 | 332 |
| 2008-08-26 | 167 | 167 | 166 | 167 | 6,000 | 334 |
| 2008-08-25 | 164 | 164 | 164 | 164 | 5,000 | 328 |
| 2008-08-22 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2008-08-08 | 164 | 164 | 161 | 161 | 2,000 | 322 |
| 2008-08-07 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-08-06 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-08-05 | 163 | 164 | 160 | 160 | 21,000 | 320 |
| 2008-08-01 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2008-07-31 | 165 | 165 | 164 | 164 | 5,000 | 328 |
| 2008-07-30 | 167 | 167 | 165 | 165 | 5,000 | 330 |
| 2008-07-28 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2008-07-25 | 173 | 173 | 169 | 169 | 8,000 | 338 |
| 2008-07-24 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2008-07-23 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2008-07-22 | 167 | 167 | 166 | 166 | 6,000 | 332 |
| 2008-07-18 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2008-07-17 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2008-07-16 | 167 | 167 | 167 | 167 | 3,000 | 334 |
| 2008-07-15 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2008-07-14 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-07-11 | 167 | 167 | 167 | 167 | 3,000 | 334 |
| 2008-07-10 | 170 | 170 | 166 | 168 | 8,000 | 336 |
| 2008-07-09 | 165 | 170 | 165 | 170 | 2,000 | 340 |
| 2008-07-04 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2008-07-03 | 167 | 167 | 165 | 165 | 3,000 | 330 |
| 2008-07-02 | 170 | 172 | 170 | 172 | 5,000 | 344 |
| 2008-07-01 | 171 | 171 | 170 | 170 | 11,000 | 340 |
| 2008-06-30 | 164 | 164 | 163 | 163 | 6,000 | 326 |
| 2008-06-27 | 166 | 166 | 165 | 165 | 5,000 | 330 |
| 2008-06-26 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2008-06-25 | 176 | 176 | 165 | 165 | 20,000 | 330 |
| 2008-06-24 | 169 | 169 | 169 | 169 | 9,000 | 338 |
| 2008-06-23 | 170 | 170 | 169 | 169 | 9,000 | 338 |
| 2008-06-20 | 171 | 171 | 170 | 170 | 6,000 | 340 |
| 2008-06-19 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-06-18 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2008-06-16 | 169 | 169 | 169 | 169 | 3,000 | 338 |
| 2008-06-13 | 170 | 170 | 169 | 169 | 7,000 | 338 |
| 2008-06-11 | 169 | 169 | 167 | 167 | 10,000 | 334 |
| 2008-06-10 | 169 | 169 | 169 | 169 | 3,000 | 338 |
| 2008-06-09 | 169 | 169 | 169 | 169 | 2,000 | 338 |
| 2008-06-06 | 170 | 171 | 170 | 170 | 9,000 | 340 |
| 2008-06-04 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2008-06-03 | 170 | 170 | 166 | 166 | 11,000 | 332 |
| 2008-06-02 | 173 | 173 | 170 | 170 | 11,000 | 340 |
| 2008-05-30 | 172 | 173 | 172 | 173 | 4,000 | 346 |
| 2008-05-29 | 175 | 175 | 173 | 173 | 7,000 | 346 |
| 2008-05-28 | 177 | 177 | 177 | 177 | 6,000 | 354 |
| 2008-05-27 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2008-05-26 | 176 | 176 | 176 | 176 | 10,000 | 352 |
| 2008-05-23 | 175 | 177 | 175 | 176 | 9,000 | 352 |
| 2008-05-22 | 169 | 169 | 167 | 167 | 10,000 | 334 |
| 2008-05-21 | 168 | 168 | 168 | 168 | 5,000 | 336 |
| 2008-05-20 | 170 | 170 | 168 | 168 | 2,000 | 336 |
| 2008-05-19 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2008-05-16 | 166 | 170 | 166 | 166 | 4,000 | 332 |
| 2008-05-15 | 165 | 166 | 165 | 166 | 13,000 | 332 |
| 2008-05-13 | 166 | 166 | 165 | 165 | 8,000 | 330 |
| 2008-05-12 | 164 | 164 | 164 | 164 | 6,000 | 328 |
| 2008-05-09 | 164 | 164 | 162 | 162 | 7,000 | 324 |
| 2008-05-08 | 164 | 168 | 164 | 164 | 18,000 | 328 |
| 2008-05-02 | 165 | 165 | 164 | 164 | 17,000 | 328 |
| 2008-05-01 | 169 | 169 | 169 | 169 | 8,000 | 338 |
| 2008-04-30 | 169 | 170 | 169 | 169 | 8,000 | 338 |
| 2008-04-25 | 164 | 164 | 164 | 164 | 12,000 | 328 |
| 2008-04-24 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-04-23 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2008-04-22 | 164 | 164 | 160 | 160 | 8,000 | 320 |
| 2008-04-21 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2008-04-18 | 163 | 163 | 163 | 163 | 4,000 | 326 |
| 2008-04-17 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2008-04-15 | 163 | 163 | 163 | 163 | 4,000 | 326 |
| 2008-04-14 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-04-11 | 166 | 166 | 160 | 160 | 15,000 | 320 |
| 2008-04-10 | 162 | 162 | 159 | 159 | 13,000 | 318 |
| 2008-04-09 | 162 | 162 | 162 | 162 | 8,000 | 324 |
| 2008-04-08 | 167 | 167 | 165 | 165 | 10,000 | 330 |
| 2008-04-07 | 173 | 173 | 167 | 167 | 6,000 | 334 |
| 2008-04-04 | 173 | 173 | 170 | 173 | 18,000 | 346 |
| 2008-04-03 | 174 | 174 | 173 | 173 | 9,000 | 346 |
| 2008-04-02 | 175 | 175 | 174 | 174 | 9,000 | 348 |
| 2008-04-01 | 175 | 175 | 173 | 173 | 5,000 | 346 |
| 2008-03-31 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2008-03-28 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-03-27 | 175 | 175 | 171 | 171 | 6,000 | 342 |
| 2008-03-26 | 174 | 175 | 174 | 175 | 10,000 | 350 |
| 2008-03-25 | 175 | 175 | 174 | 174 | 23,000 | 348 |
| 2008-03-24 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2008-03-21 | 165 | 166 | 165 | 166 | 10,000 | 332 |
| 2008-03-19 | 163 | 166 | 163 | 165 | 8,000 | 330 |
| 2008-03-18 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2008-03-17 | 164 | 164 | 161 | 161 | 6,000 | 322 |
| 2008-03-14 | 170 | 170 | 169 | 169 | 3,000 | 338 |
| 2008-03-13 | 168 | 169 | 168 | 169 | 8,000 | 338 |
| 2008-03-12 | 161 | 178 | 161 | 167 | 24,000 | 334 |
| 2008-03-11 | 160 | 160 | 158 | 158 | 4,000 | 316 |
| 2008-03-10 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2008-03-07 | 160 | 160 | 160 | 160 | 11,000 | 320 |
| 2008-03-05 | 165 | 165 | 165 | 165 | 9,000 | 330 |
| 2008-03-04 | 165 | 167 | 165 | 165 | 6,000 | 330 |
| 2008-03-03 | 169 | 169 | 162 | 166 | 16,000 | 332 |
| 2008-02-29 | 171 | 171 | 169 | 169 | 12,000 | 338 |
| 2008-02-28 | 171 | 171 | 169 | 169 | 14,000 | 338 |
| 2008-02-27 | 172 | 173 | 171 | 171 | 13,000 | 342 |
| 2008-02-26 | 172 | 177 | 172 | 177 | 6,000 | 354 |
| 2008-02-25 | 179 | 179 | 179 | 179 | 14,000 | 358 |
| 2008-02-22 | 172 | 175 | 171 | 171 | 14,000 | 342 |
| 2008-02-21 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2008-02-20 | 174 | 178 | 174 | 175 | 13,000 | 350 |
| 2008-02-19 | 168 | 169 | 168 | 169 | 9,000 | 338 |
| 2008-02-18 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 2008-02-15 | 157 | 160 | 157 | 160 | 4,000 | 320 |
| 2008-02-14 | 160 | 162 | 160 | 162 | 3,000 | 324 |
| 2008-02-13 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2008-02-12 | 154 | 154 | 154 | 154 | 2,000 | 308 |
| 2008-02-08 | 167 | 167 | 149 | 154 | 18,000 | 308 |
| 2008-02-07 | 168 | 168 | 165 | 166 | 9,000 | 332 |
| 2008-02-06 | 167 | 167 | 166 | 166 | 7,000 | 332 |
| 2008-02-05 | 168 | 168 | 167 | 167 | 5,000 | 334 |
| 2008-02-01 | 160 | 168 | 160 | 168 | 2,000 | 336 |
| 2008-01-31 | 155 | 155 | 155 | 155 | 4,000 | 310 |
| 2008-01-30 | 160 | 160 | 155 | 155 | 5,000 | 310 |
| 2008-01-29 | 150 | 160 | 150 | 160 | 3,000 | 320 |
| 2008-01-28 | 160 | 160 | 160 | 160 | 10,000 | 320 |
| 2008-01-25 | 148 | 153 | 148 | 153 | 8,000 | 306 |
| 2008-01-24 | 143 | 143 | 138 | 138 | 13,000 | 276 |
| 2008-01-23 | 139 | 140 | 136 | 140 | 18,000 | 280 |
| 2008-01-22 | 142 | 150 | 139 | 139 | 26,000 | 278 |
| 2008-01-21 | 141 | 145 | 141 | 145 | 21,000 | 290 |
| 2008-01-18 | 136 | 145 | 136 | 145 | 17,000 | 290 |
| 2008-01-17 | 140 | 145 | 140 | 145 | 27,000 | 290 |
| 2008-01-16 | 140 | 168 | 138 | 144 | 56,000 | 288 |
| 2008-01-15 | 160 | 160 | 150 | 150 | 29,000 | 300 |
| 2008-01-11 | 161 | 161 | 160 | 160 | 10,000 | 320 |
| 2008-01-10 | 165 | 165 | 162 | 162 | 5,000 | 324 |
| 2008-01-09 | 162 | 165 | 160 | 163 | 17,000 | 326 |
| 2008-01-08 | 164 | 165 | 162 | 162 | 9,000 | 324 |
| 2008-01-07 | 168 | 168 | 163 | 167 | 26,000 | 334 |
| 2008-01-04 | 162 | 164 | 162 | 162 | 26,000 | 324 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
