5237 (株)ノザワ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 101 | 101 | 101 | 101 | 7,000 | 202 |
| 2010-12-29 | 104 | 104 | 104 | 104 | 1,000 | 208 |
| 2010-12-28 | 105 | 107 | 104 | 107 | 7,000 | 214 |
| 2010-12-27 | 108 | 108 | 108 | 108 | 2,000 | 216 |
| 2010-12-24 | 112 | 112 | 112 | 112 | 13,000 | 224 |
| 2010-12-22 | 109 | 112 | 109 | 111 | 8,000 | 222 |
| 2010-12-21 | 111 | 111 | 108 | 109 | 8,000 | 218 |
| 2010-12-20 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2010-12-17 | 113 | 113 | 113 | 113 | 1,000 | 226 |
| 2010-12-16 | 115 | 115 | 112 | 112 | 5,000 | 224 |
| 2010-12-15 | 113 | 113 | 113 | 113 | 3,000 | 226 |
| 2010-12-14 | 114 | 114 | 113 | 113 | 3,000 | 226 |
| 2010-12-13 | 117 | 117 | 110 | 113 | 13,000 | 226 |
| 2010-12-10 | 123 | 123 | 123 | 123 | 9,000 | 246 |
| 2010-12-09 | 117 | 118 | 117 | 118 | 14,000 | 236 |
| 2010-12-08 | 117 | 121 | 117 | 121 | 2,000 | 242 |
| 2010-12-07 | 117 | 117 | 117 | 117 | 4,000 | 234 |
| 2010-12-03 | 117 | 117 | 117 | 117 | 2,000 | 234 |
| 2010-12-02 | 113 | 117 | 112 | 117 | 9,000 | 234 |
| 2010-11-29 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2010-11-25 | 117 | 119 | 117 | 119 | 10,000 | 238 |
| 2010-11-24 | 114 | 116 | 114 | 116 | 6,000 | 232 |
| 2010-11-22 | 111 | 114 | 111 | 114 | 3,000 | 228 |
| 2010-11-16 | 109 | 109 | 109 | 109 | 1,000 | 218 |
| 2010-11-11 | 100 | 113 | 100 | 113 | 11,000 | 226 |
| 2010-11-10 | 95 | 105 | 95 | 100 | 15,000 | 200 |
| 2010-11-09 | 96 | 96 | 95 | 95 | 2,000 | 190 |
| 2010-11-05 | 95 | 96 | 95 | 96 | 3,000 | 192 |
| 2010-11-01 | 92 | 95 | 92 | 95 | 4,000 | 190 |
| 2010-10-29 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2010-10-28 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-10-27 | 92 | 99 | 92 | 99 | 5,000 | 198 |
| 2010-10-26 | 97 | 97 | 97 | 97 | 2,000 | 194 |
| 2010-10-25 | 101 | 101 | 100 | 100 | 19,000 | 200 |
| 2010-10-22 | 99 | 99 | 97 | 97 | 4,000 | 194 |
| 2010-10-21 | 99 | 99 | 99 | 99 | 1,000 | 198 |
| 2010-10-20 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-10-19 | 100 | 100 | 100 | 100 | 1,000 | 200 |
| 2010-10-15 | 105 | 105 | 102 | 102 | 11,000 | 204 |
| 2010-10-14 | 100 | 105 | 100 | 105 | 5,000 | 210 |
| 2010-10-13 | 96 | 96 | 96 | 96 | 1,000 | 192 |
| 2010-10-12 | 104 | 104 | 101 | 101 | 7,000 | 202 |
| 2010-10-08 | 101 | 101 | 101 | 101 | 2,000 | 202 |
| 2010-10-07 | 101 | 104 | 101 | 104 | 9,000 | 208 |
| 2010-10-06 | 111 | 111 | 111 | 111 | 1,000 | 222 |
| 2010-10-05 | 106 | 106 | 106 | 106 | 1,000 | 212 |
| 2010-10-01 | 106 | 106 | 105 | 106 | 3,000 | 212 |
| 2010-09-29 | 110 | 110 | 109 | 109 | 3,000 | 218 |
| 2010-09-28 | 112 | 112 | 111 | 111 | 2,000 | 222 |
| 2010-09-27 | 114 | 114 | 114 | 114 | 1,000 | 228 |
| 2010-09-24 | 117 | 117 | 117 | 117 | 11,000 | 234 |
| 2010-09-22 | 116 | 117 | 116 | 117 | 2,000 | 234 |
| 2010-09-21 | 115 | 115 | 113 | 113 | 3,000 | 226 |
| 2010-09-17 | 113 | 113 | 113 | 113 | 7,000 | 226 |
| 2010-09-16 | 114 | 114 | 113 | 113 | 3,000 | 226 |
| 2010-09-15 | 113 | 116 | 113 | 116 | 9,000 | 232 |
| 2010-09-14 | 118 | 118 | 118 | 118 | 1,000 | 236 |
| 2010-09-09 | 116 | 117 | 110 | 117 | 15,000 | 234 |
| 2010-09-06 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2010-09-03 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2010-09-02 | 125 | 131 | 125 | 131 | 4,000 | 262 |
| 2010-08-30 | 117 | 117 | 117 | 117 | 1,000 | 234 |
| 2010-08-26 | 116 | 116 | 109 | 112 | 4,000 | 224 |
| 2010-08-25 | 121 | 121 | 121 | 121 | 9,000 | 242 |
| 2010-08-24 | 122 | 122 | 121 | 121 | 2,000 | 242 |
| 2010-08-23 | 115 | 117 | 115 | 117 | 3,000 | 234 |
| 2010-08-19 | 115 | 115 | 115 | 115 | 1,000 | 230 |
| 2010-08-18 | 110 | 111 | 110 | 111 | 12,000 | 222 |
| 2010-08-09 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2010-08-02 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2010-07-28 | 129 | 129 | 126 | 126 | 3,000 | 252 |
| 2010-07-23 | 135 | 135 | 131 | 131 | 10,000 | 262 |
| 2010-07-22 | 134 | 136 | 134 | 135 | 4,000 | 270 |
| 2010-07-21 | 136 | 136 | 133 | 133 | 9,000 | 266 |
| 2010-07-14 | 136 | 136 | 136 | 136 | 3,000 | 272 |
| 2010-07-13 | 142 | 142 | 138 | 138 | 3,000 | 276 |
| 2010-07-12 | 134 | 134 | 134 | 134 | 3,000 | 268 |
| 2010-07-09 | 142 | 142 | 135 | 135 | 8,000 | 270 |
| 2010-07-07 | 140 | 140 | 136 | 136 | 3,000 | 272 |
| 2010-07-02 | 131 | 133 | 131 | 133 | 3,000 | 266 |
| 2010-07-01 | 138 | 138 | 138 | 138 | 7,000 | 276 |
| 2010-06-30 | 131 | 132 | 131 | 132 | 2,000 | 264 |
| 2010-06-28 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2010-06-25 | 134 | 134 | 134 | 134 | 8,000 | 268 |
| 2010-06-24 | 129 | 133 | 129 | 133 | 3,000 | 266 |
| 2010-06-23 | 126 | 126 | 126 | 126 | 8,000 | 252 |
| 2010-06-22 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2010-06-15 | 121 | 121 | 121 | 121 | 2,000 | 242 |
| 2010-06-14 | 120 | 120 | 120 | 120 | 2,000 | 240 |
| 2010-06-10 | 120 | 124 | 120 | 122 | 7,000 | 244 |
| 2010-06-09 | 128 | 128 | 126 | 127 | 3,000 | 254 |
| 2010-06-03 | 136 | 136 | 133 | 133 | 3,000 | 266 |
| 2010-06-02 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2010-05-31 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2010-05-27 | 134 | 136 | 134 | 136 | 5,000 | 272 |
| 2010-05-26 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 2010-05-25 | 142 | 142 | 140 | 140 | 11,000 | 280 |
| 2010-05-24 | 139 | 142 | 139 | 142 | 4,000 | 284 |
| 2010-05-20 | 134 | 134 | 134 | 134 | 1,000 | 268 |
| 2010-05-19 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2010-05-18 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2010-05-17 | 137 | 137 | 137 | 137 | 3,000 | 274 |
| 2010-05-14 | 142 | 142 | 142 | 142 | 3,000 | 284 |
| 2010-05-13 | 139 | 142 | 139 | 142 | 10,000 | 284 |
| 2010-05-11 | 140 | 143 | 140 | 141 | 3,000 | 282 |
| 2010-05-10 | 132 | 140 | 132 | 139 | 8,000 | 278 |
| 2010-05-07 | 143 | 143 | 138 | 138 | 2,000 | 276 |
| 2010-04-28 | 145 | 146 | 145 | 146 | 6,000 | 292 |
| 2010-04-27 | 150 | 150 | 147 | 147 | 6,000 | 294 |
| 2010-04-26 | 151 | 151 | 150 | 151 | 6,000 | 302 |
| 2010-04-23 | 151 | 152 | 148 | 150 | 14,000 | 300 |
| 2010-04-22 | 147 | 149 | 147 | 147 | 5,000 | 294 |
| 2010-04-21 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2010-04-20 | 144 | 144 | 144 | 144 | 4,000 | 288 |
| 2010-04-16 | 147 | 148 | 147 | 147 | 14,000 | 294 |
| 2010-04-15 | 145 | 147 | 145 | 147 | 5,000 | 294 |
| 2010-04-09 | 142 | 145 | 142 | 143 | 7,000 | 286 |
| 2010-04-08 | 141 | 141 | 141 | 141 | 5,000 | 282 |
| 2010-04-07 | 139 | 139 | 139 | 139 | 2,000 | 278 |
| 2010-04-06 | 141 | 141 | 138 | 138 | 4,000 | 276 |
| 2010-04-05 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2010-04-02 | 140 | 140 | 140 | 140 | 3,000 | 280 |
| 2010-03-30 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2010-03-29 | 139 | 139 | 138 | 139 | 4,000 | 278 |
| 2010-03-25 | 146 | 146 | 146 | 146 | 8,000 | 292 |
| 2010-03-24 | 143 | 145 | 143 | 144 | 8,000 | 288 |
| 2010-03-23 | 145 | 145 | 143 | 144 | 8,000 | 288 |
| 2010-03-19 | 143 | 145 | 143 | 145 | 8,000 | 290 |
| 2010-03-18 | 142 | 142 | 142 | 142 | 6,000 | 284 |
| 2010-03-16 | 142 | 143 | 142 | 143 | 4,000 | 286 |
| 2010-03-15 | 141 | 141 | 141 | 141 | 2,000 | 282 |
| 2010-03-12 | 143 | 143 | 143 | 143 | 1,000 | 286 |
| 2010-03-10 | 145 | 145 | 145 | 145 | 5,000 | 290 |
| 2010-03-08 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2010-03-05 | 142 | 144 | 142 | 144 | 3,000 | 288 |
| 2010-03-04 | 142 | 142 | 142 | 142 | 1,000 | 284 |
| 2010-03-02 | 138 | 138 | 137 | 137 | 2,000 | 274 |
| 2010-03-01 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2010-02-25 | 142 | 142 | 140 | 142 | 10,000 | 284 |
| 2010-02-24 | 145 | 145 | 140 | 140 | 7,000 | 280 |
| 2010-02-22 | 145 | 145 | 145 | 145 | 6,000 | 290 |
| 2010-02-19 | 144 | 146 | 144 | 146 | 4,000 | 292 |
| 2010-02-15 | 148 | 148 | 143 | 143 | 5,000 | 286 |
| 2010-02-12 | 148 | 151 | 141 | 146 | 38,000 | 292 |
| 2010-02-10 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2010-02-09 | 140 | 142 | 140 | 142 | 5,000 | 284 |
| 2010-02-04 | 148 | 148 | 148 | 148 | 5,000 | 296 |
| 2010-02-02 | 146 | 148 | 146 | 148 | 5,000 | 296 |
| 2010-02-01 | 142 | 142 | 142 | 142 | 5,000 | 284 |
| 2010-01-29 | 148 | 148 | 145 | 145 | 4,000 | 290 |
| 2010-01-25 | 149 | 149 | 149 | 149 | 10,000 | 298 |
| 2010-01-22 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2010-01-21 | 144 | 146 | 144 | 146 | 8,000 | 292 |
| 2010-01-20 | 141 | 143 | 141 | 143 | 2,000 | 286 |
| 2010-01-19 | 139 | 141 | 139 | 141 | 8,000 | 282 |
| 2010-01-14 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2010-01-13 | 148 | 149 | 146 | 149 | 7,000 | 298 |
| 2010-01-08 | 139 | 139 | 139 | 139 | 6,000 | 278 |
| 2010-01-07 | 137 | 140 | 137 | 140 | 2,000 | 280 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
