5237 (株)ノザワ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 136 | 136 | 136 | 136 | 3,000 | 272 |
| 2009-12-25 | 148 | 148 | 145 | 145 | 8,000 | 290 |
| 2009-12-24 | 144 | 149 | 144 | 149 | 8,000 | 298 |
| 2009-12-16 | 134 | 135 | 134 | 135 | 10,000 | 270 |
| 2009-12-15 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2009-12-14 | 139 | 139 | 138 | 138 | 3,000 | 276 |
| 2009-12-10 | 144 | 144 | 144 | 144 | 7,000 | 288 |
| 2009-12-09 | 139 | 139 | 139 | 139 | 2,000 | 278 |
| 2009-12-08 | 135 | 140 | 135 | 140 | 3,000 | 280 |
| 2009-12-04 | 133 | 133 | 133 | 133 | 1,000 | 266 |
| 2009-12-01 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2009-11-27 | 132 | 132 | 132 | 132 | 2,000 | 264 |
| 2009-11-25 | 139 | 139 | 139 | 139 | 9,000 | 278 |
| 2009-11-24 | 135 | 135 | 131 | 133 | 7,000 | 266 |
| 2009-11-20 | 135 | 135 | 135 | 135 | 6,000 | 270 |
| 2009-11-19 | 136 | 136 | 135 | 135 | 6,000 | 270 |
| 2009-11-17 | 138 | 138 | 138 | 138 | 10,000 | 276 |
| 2009-11-13 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2009-11-12 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2009-11-11 | 147 | 147 | 145 | 145 | 9,000 | 290 |
| 2009-11-10 | 148 | 148 | 147 | 147 | 12,000 | 294 |
| 2009-10-27 | 149 | 150 | 148 | 148 | 9,000 | 296 |
| 2009-10-26 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2009-10-23 | 159 | 159 | 153 | 156 | 11,000 | 312 |
| 2009-10-22 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2009-10-21 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 2009-10-20 | 153 | 153 | 153 | 153 | 13,000 | 306 |
| 2009-10-19 | 153 | 153 | 153 | 153 | 3,000 | 306 |
| 2009-10-15 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-10-09 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-09-30 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2009-09-29 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2009-09-25 | 165 | 165 | 160 | 160 | 8,000 | 320 |
| 2009-09-24 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2009-09-17 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2009-09-16 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2009-09-15 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2009-09-14 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2009-09-11 | 164 | 166 | 164 | 166 | 6,000 | 332 |
| 2009-09-10 | 163 | 164 | 163 | 164 | 2,000 | 328 |
| 2009-09-09 | 156 | 157 | 156 | 157 | 3,000 | 314 |
| 2009-09-04 | 161 | 161 | 161 | 161 | 3,000 | 322 |
| 2009-09-03 | 153 | 153 | 153 | 153 | 1,000 | 306 |
| 2009-09-01 | 153 | 153 | 153 | 153 | 5,000 | 306 |
| 2009-08-31 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2009-08-27 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2009-08-25 | 169 | 169 | 169 | 169 | 6,000 | 338 |
| 2009-08-24 | 164 | 170 | 164 | 170 | 6,000 | 340 |
| 2009-08-20 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2009-08-19 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 2009-08-14 | 165 | 165 | 162 | 162 | 5,000 | 324 |
| 2009-08-13 | 156 | 163 | 156 | 163 | 6,000 | 326 |
| 2009-08-12 | 158 | 158 | 154 | 156 | 7,000 | 312 |
| 2009-08-11 | 162 | 162 | 159 | 161 | 5,000 | 322 |
| 2009-08-10 | 153 | 163 | 153 | 157 | 8,000 | 314 |
| 2009-08-07 | 151 | 156 | 145 | 145 | 10,000 | 290 |
| 2009-08-04 | 148 | 148 | 145 | 146 | 6,000 | 292 |
| 2009-07-28 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2009-07-24 | 145 | 145 | 145 | 145 | 8,000 | 290 |
| 2009-07-23 | 145 | 145 | 142 | 142 | 5,000 | 284 |
| 2009-07-22 | 140 | 141 | 140 | 141 | 2,000 | 282 |
| 2009-07-21 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2009-07-17 | 135 | 135 | 135 | 135 | 5,000 | 270 |
| 2009-07-16 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2009-07-15 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2009-07-14 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2009-07-13 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2009-07-10 | 148 | 148 | 141 | 141 | 10,000 | 282 |
| 2009-07-09 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2009-07-08 | 142 | 142 | 142 | 142 | 3,000 | 284 |
| 2009-07-07 | 143 | 143 | 143 | 143 | 3,000 | 286 |
| 2009-07-06 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2009-07-03 | 138 | 144 | 138 | 144 | 5,000 | 288 |
| 2009-07-02 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2009-07-01 | 147 | 147 | 147 | 147 | 7,000 | 294 |
| 2009-06-30 | 139 | 141 | 139 | 141 | 3,000 | 282 |
| 2009-06-29 | 136 | 136 | 136 | 136 | 1,000 | 272 |
| 2009-06-26 | 135 | 138 | 135 | 138 | 5,000 | 276 |
| 2009-06-25 | 135 | 137 | 135 | 137 | 15,000 | 274 |
| 2009-06-24 | 141 | 141 | 138 | 141 | 19,000 | 282 |
| 2009-06-23 | 145 | 145 | 137 | 139 | 26,000 | 278 |
| 2009-06-22 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2009-06-18 | 146 | 146 | 146 | 146 | 5,000 | 292 |
| 2009-06-15 | 142 | 142 | 142 | 142 | 5,000 | 284 |
| 2009-06-12 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2009-06-11 | 143 | 143 | 142 | 142 | 2,000 | 284 |
| 2009-06-09 | 142 | 142 | 142 | 142 | 2,000 | 284 |
| 2009-06-08 | 150 | 150 | 140 | 142 | 5,000 | 284 |
| 2009-06-05 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2009-06-03 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2009-06-02 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2009-06-01 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2009-05-26 | 144 | 145 | 140 | 140 | 5,000 | 280 |
| 2009-05-25 | 149 | 149 | 147 | 147 | 9,000 | 294 |
| 2009-05-22 | 143 | 143 | 143 | 143 | 2,000 | 286 |
| 2009-05-21 | 141 | 142 | 141 | 142 | 2,000 | 284 |
| 2009-05-20 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2009-05-19 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2009-05-15 | 136 | 141 | 136 | 141 | 2,000 | 282 |
| 2009-05-14 | 133 | 140 | 133 | 137 | 4,000 | 274 |
| 2009-05-13 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2009-04-30 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 2009-04-27 | 137 | 138 | 137 | 138 | 4,000 | 276 |
| 2009-04-24 | 147 | 147 | 147 | 147 | 9,000 | 294 |
| 2009-04-23 | 138 | 140 | 138 | 140 | 4,000 | 280 |
| 2009-04-22 | 138 | 138 | 137 | 137 | 3,000 | 274 |
| 2009-04-21 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2009-04-14 | 140 | 142 | 138 | 140 | 8,000 | 280 |
| 2009-04-10 | 143 | 145 | 141 | 145 | 4,000 | 290 |
| 2009-04-09 | 143 | 153 | 143 | 153 | 2,000 | 306 |
| 2009-04-07 | 150 | 150 | 145 | 145 | 3,000 | 290 |
| 2009-04-02 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2009-04-01 | 158 | 158 | 144 | 147 | 9,000 | 294 |
| 2009-03-31 | 151 | 155 | 151 | 155 | 10,000 | 310 |
| 2009-03-30 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2009-03-25 | 155 | 155 | 140 | 140 | 10,000 | 280 |
| 2009-03-24 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2009-03-19 | 131 | 131 | 131 | 131 | 2,000 | 262 |
| 2009-03-18 | 135 | 135 | 134 | 134 | 7,000 | 268 |
| 2009-03-13 | 129 | 129 | 129 | 129 | 3,000 | 258 |
| 2009-03-11 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2009-03-10 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2009-03-06 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 2009-03-03 | 131 | 131 | 130 | 130 | 4,000 | 260 |
| 2009-03-02 | 132 | 132 | 132 | 132 | 2,000 | 264 |
| 2009-02-27 | 136 | 141 | 136 | 141 | 3,000 | 282 |
| 2009-02-25 | 135 | 135 | 131 | 131 | 12,000 | 262 |
| 2009-02-24 | 131 | 131 | 130 | 130 | 6,000 | 260 |
| 2009-02-23 | 132 | 132 | 130 | 130 | 9,000 | 260 |
| 2009-02-20 | 132 | 132 | 132 | 132 | 3,000 | 264 |
| 2009-02-18 | 130 | 130 | 129 | 129 | 5,000 | 258 |
| 2009-02-17 | 138 | 138 | 131 | 131 | 9,000 | 262 |
| 2009-02-16 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2009-02-12 | 135 | 135 | 133 | 133 | 7,000 | 266 |
| 2009-02-10 | 133 | 133 | 133 | 133 | 2,000 | 266 |
| 2009-02-09 | 134 | 134 | 133 | 134 | 7,000 | 268 |
| 2009-02-06 | 131 | 132 | 131 | 132 | 3,000 | 264 |
| 2009-02-05 | 131 | 131 | 131 | 131 | 1,000 | 262 |
| 2009-02-04 | 133 | 133 | 131 | 131 | 2,000 | 262 |
| 2009-02-03 | 131 | 131 | 131 | 131 | 2,000 | 262 |
| 2009-02-02 | 122 | 125 | 122 | 125 | 3,000 | 250 |
| 2009-01-30 | 127 | 127 | 127 | 127 | 2,000 | 254 |
| 2009-01-27 | 126 | 139 | 126 | 127 | 19,000 | 254 |
| 2009-01-26 | 140 | 140 | 125 | 126 | 7,000 | 252 |
| 2009-01-23 | 141 | 145 | 140 | 145 | 12,000 | 290 |
| 2009-01-21 | 136 | 136 | 133 | 135 | 8,000 | 270 |
| 2009-01-20 | 135 | 135 | 135 | 135 | 9,000 | 270 |
| 2009-01-19 | 129 | 131 | 129 | 131 | 2,000 | 262 |
| 2009-01-16 | 128 | 128 | 126 | 126 | 2,000 | 252 |
| 2009-01-15 | 129 | 129 | 128 | 128 | 3,000 | 256 |
| 2009-01-14 | 125 | 129 | 125 | 129 | 5,000 | 258 |
| 2009-01-13 | 122 | 122 | 122 | 122 | 2,000 | 244 |
| 2009-01-09 | 117 | 123 | 117 | 123 | 14,000 | 246 |
| 2009-01-08 | 113 | 116 | 113 | 116 | 4,000 | 232 |
| 2009-01-07 | 112 | 112 | 112 | 112 | 2,000 | 224 |
| 2009-01-06 | 111 | 112 | 111 | 112 | 2,000 | 224 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
