5237 (株)ノザワ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 504 | 509 | 501 | 503 | 148,000 | 1,006 |
| 2013-12-27 | 498 | 509 | 498 | 504 | 35,000 | 1,008 |
| 2013-12-26 | 493 | 501 | 487 | 501 | 61,000 | 1,002 |
| 2013-12-25 | 485 | 493 | 480 | 485 | 72,000 | 970 |
| 2013-12-24 | 498 | 500 | 487 | 491 | 195,000 | 982 |
| 2013-12-20 | 497 | 510 | 492 | 498 | 301,000 | 996 |
| 2013-12-19 | 504 | 504 | 490 | 490 | 55,000 | 980 |
| 2013-12-18 | 485 | 513 | 485 | 504 | 96,000 | 1,008 |
| 2013-12-17 | 486 | 491 | 484 | 485 | 61,000 | 970 |
| 2013-12-16 | 491 | 493 | 486 | 490 | 75,000 | 980 |
| 2013-12-13 | 500 | 503 | 493 | 493 | 82,000 | 986 |
| 2013-12-12 | 510 | 510 | 496 | 503 | 57,000 | 1,006 |
| 2013-12-11 | 516 | 516 | 501 | 514 | 90,000 | 1,028 |
| 2013-12-10 | 533 | 533 | 490 | 519 | 122,000 | 1,038 |
| 2013-12-09 | 527 | 534 | 523 | 532 | 78,000 | 1,064 |
| 2013-12-06 | 510 | 538 | 504 | 525 | 120,000 | 1,050 |
| 2013-12-05 | 485 | 530 | 480 | 517 | 136,000 | 1,034 |
| 2013-12-04 | 475 | 488 | 465 | 486 | 105,000 | 972 |
| 2013-12-03 | 464 | 489 | 464 | 483 | 186,000 | 966 |
| 2013-12-02 | 459 | 469 | 454 | 464 | 126,000 | 928 |
| 2013-11-29 | 431 | 459 | 425 | 453 | 137,000 | 906 |
| 2013-11-28 | 432 | 436 | 430 | 431 | 31,000 | 862 |
| 2013-11-27 | 427 | 435 | 427 | 434 | 54,000 | 868 |
| 2013-11-26 | 428 | 434 | 421 | 434 | 70,000 | 868 |
| 2013-11-25 | 408 | 440 | 403 | 430 | 179,000 | 860 |
| 2013-11-22 | 398 | 410 | 390 | 410 | 181,000 | 820 |
| 2013-11-21 | 397 | 399 | 396 | 396 | 30,000 | 792 |
| 2013-11-20 | 400 | 402 | 395 | 395 | 66,000 | 790 |
| 2013-11-19 | 395 | 398 | 387 | 398 | 80,000 | 796 |
| 2013-11-18 | 391 | 397 | 391 | 395 | 40,000 | 790 |
| 2013-11-15 | 399 | 401 | 386 | 388 | 86,000 | 776 |
| 2013-11-14 | 394 | 403 | 390 | 399 | 73,000 | 798 |
| 2013-11-13 | 390 | 399 | 387 | 394 | 60,000 | 788 |
| 2013-11-12 | 385 | 386 | 378 | 384 | 50,000 | 768 |
| 2013-11-11 | 410 | 411 | 386 | 387 | 118,000 | 774 |
| 2013-11-08 | 390 | 402 | 380 | 398 | 251,000 | 796 |
| 2013-11-07 | 370 | 408 | 370 | 396 | 287,000 | 792 |
| 2013-11-06 | 352 | 372 | 346 | 372 | 73,000 | 744 |
| 2013-11-05 | 359 | 359 | 341 | 355 | 53,000 | 710 |
| 2013-11-01 | 375 | 375 | 350 | 360 | 116,000 | 720 |
| 2013-10-31 | 370 | 376 | 370 | 370 | 37,000 | 740 |
| 2013-10-30 | 378 | 387 | 369 | 376 | 103,000 | 752 |
| 2013-10-29 | 347 | 385 | 347 | 380 | 82,000 | 760 |
| 2013-10-28 | 350 | 352 | 342 | 352 | 44,000 | 704 |
| 2013-10-25 | 354 | 354 | 341 | 346 | 61,000 | 692 |
| 2013-10-24 | 342 | 355 | 341 | 354 | 44,000 | 708 |
| 2013-10-23 | 345 | 345 | 341 | 341 | 10,000 | 682 |
| 2013-10-22 | 342 | 345 | 335 | 345 | 33,000 | 690 |
| 2013-10-21 | 338 | 342 | 338 | 342 | 10,000 | 684 |
| 2013-10-18 | 338 | 342 | 333 | 333 | 17,000 | 666 |
| 2013-10-17 | 326 | 343 | 326 | 336 | 104,000 | 672 |
| 2013-10-16 | 327 | 327 | 321 | 325 | 18,000 | 650 |
| 2013-10-15 | 338 | 338 | 329 | 329 | 10,000 | 658 |
| 2013-10-11 | 334 | 334 | 332 | 332 | 8,000 | 664 |
| 2013-10-10 | 329 | 335 | 329 | 332 | 11,000 | 664 |
| 2013-10-09 | 317 | 330 | 316 | 330 | 27,000 | 660 |
| 2013-10-08 | 326 | 326 | 318 | 319 | 29,000 | 638 |
| 2013-10-07 | 332 | 334 | 325 | 326 | 34,000 | 652 |
| 2013-10-04 | 333 | 340 | 332 | 333 | 45,000 | 666 |
| 2013-10-03 | 343 | 344 | 338 | 338 | 23,000 | 676 |
| 2013-10-02 | 343 | 350 | 336 | 344 | 46,000 | 688 |
| 2013-10-01 | 338 | 347 | 337 | 343 | 61,000 | 686 |
| 2013-09-30 | 335 | 340 | 331 | 334 | 29,000 | 668 |
| 2013-09-27 | 335 | 339 | 334 | 334 | 18,000 | 668 |
| 2013-09-26 | 335 | 335 | 329 | 334 | 29,000 | 668 |
| 2013-09-25 | 349 | 350 | 334 | 334 | 67,000 | 668 |
| 2013-09-24 | 324 | 344 | 322 | 344 | 71,000 | 688 |
| 2013-09-20 | 326 | 329 | 322 | 325 | 27,000 | 650 |
| 2013-09-19 | 328 | 328 | 322 | 323 | 20,000 | 646 |
| 2013-09-18 | 335 | 335 | 322 | 322 | 58,000 | 644 |
| 2013-09-17 | 339 | 345 | 326 | 330 | 101,000 | 660 |
| 2013-09-13 | 323 | 336 | 323 | 330 | 64,000 | 660 |
| 2013-09-12 | 320 | 324 | 320 | 321 | 30,000 | 642 |
| 2013-09-11 | 316 | 325 | 316 | 325 | 69,000 | 650 |
| 2013-09-10 | 305 | 325 | 305 | 313 | 85,000 | 626 |
| 2013-09-09 | 296 | 308 | 296 | 302 | 62,000 | 604 |
| 2013-09-06 | 287 | 293 | 286 | 288 | 10,000 | 576 |
| 2013-09-05 | 293 | 293 | 287 | 287 | 13,000 | 574 |
| 2013-09-04 | 283 | 295 | 281 | 295 | 29,000 | 590 |
| 2013-09-03 | 290 | 295 | 281 | 283 | 20,000 | 566 |
| 2013-09-02 | 287 | 293 | 285 | 285 | 9,000 | 570 |
| 2013-08-30 | 287 | 289 | 277 | 289 | 34,000 | 578 |
| 2013-08-29 | 282 | 299 | 282 | 285 | 45,000 | 570 |
| 2013-08-28 | 281 | 281 | 275 | 277 | 29,000 | 554 |
| 2013-08-27 | 286 | 293 | 284 | 285 | 9,000 | 570 |
| 2013-08-26 | 290 | 295 | 290 | 291 | 13,000 | 582 |
| 2013-08-23 | 298 | 298 | 295 | 297 | 13,000 | 594 |
| 2013-08-22 | 280 | 290 | 280 | 290 | 12,000 | 580 |
| 2013-08-21 | 281 | 283 | 280 | 280 | 24,000 | 560 |
| 2013-08-20 | 290 | 290 | 282 | 282 | 12,000 | 564 |
| 2013-08-19 | 289 | 290 | 289 | 290 | 10,000 | 580 |
| 2013-08-16 | 291 | 294 | 287 | 287 | 14,000 | 574 |
| 2013-08-15 | 294 | 294 | 291 | 292 | 8,000 | 584 |
| 2013-08-14 | 303 | 304 | 291 | 294 | 29,000 | 588 |
| 2013-08-13 | 300 | 310 | 296 | 303 | 56,000 | 606 |
| 2013-08-12 | 300 | 300 | 292 | 300 | 76,000 | 600 |
| 2013-08-09 | 286 | 310 | 277 | 306 | 194,000 | 612 |
| 2013-08-08 | 265 | 293 | 265 | 283 | 99,000 | 566 |
| 2013-08-07 | 267 | 267 | 264 | 264 | 16,000 | 528 |
| 2013-08-06 | 265 | 269 | 264 | 269 | 4,000 | 538 |
| 2013-08-05 | 266 | 269 | 262 | 269 | 10,000 | 538 |
| 2013-08-02 | 267 | 267 | 265 | 265 | 3,000 | 530 |
| 2013-08-01 | 264 | 269 | 261 | 269 | 10,000 | 538 |
| 2013-07-31 | 261 | 261 | 261 | 261 | 4,000 | 522 |
| 2013-07-30 | 264 | 264 | 260 | 261 | 8,000 | 522 |
| 2013-07-29 | 263 | 263 | 255 | 256 | 22,000 | 512 |
| 2013-07-26 | 268 | 268 | 261 | 268 | 23,000 | 536 |
| 2013-07-25 | 274 | 277 | 274 | 274 | 16,000 | 548 |
| 2013-07-24 | 277 | 279 | 276 | 279 | 8,000 | 558 |
| 2013-07-23 | 280 | 280 | 277 | 277 | 8,000 | 554 |
| 2013-07-22 | 277 | 279 | 277 | 279 | 11,000 | 558 |
| 2013-07-19 | 280 | 280 | 276 | 277 | 16,000 | 554 |
| 2013-07-18 | 281 | 281 | 277 | 280 | 22,000 | 560 |
| 2013-07-17 | 288 | 288 | 281 | 284 | 17,000 | 568 |
| 2013-07-16 | 290 | 291 | 287 | 288 | 11,000 | 576 |
| 2013-07-12 | 289 | 290 | 286 | 290 | 19,000 | 580 |
| 2013-07-11 | 292 | 295 | 287 | 289 | 24,000 | 578 |
| 2013-07-10 | 292 | 300 | 292 | 293 | 27,000 | 586 |
| 2013-07-09 | 293 | 300 | 290 | 296 | 36,000 | 592 |
| 2013-07-08 | 294 | 297 | 292 | 292 | 41,000 | 584 |
| 2013-07-05 | 279 | 287 | 279 | 283 | 47,000 | 566 |
| 2013-07-04 | 279 | 279 | 277 | 279 | 30,000 | 558 |
| 2013-07-03 | 281 | 281 | 279 | 279 | 32,000 | 558 |
| 2013-07-02 | 283 | 284 | 276 | 281 | 56,000 | 562 |
| 2013-07-01 | 287 | 287 | 281 | 284 | 24,000 | 568 |
| 2013-06-28 | 297 | 298 | 290 | 290 | 22,000 | 580 |
| 2013-06-27 | 275 | 289 | 269 | 289 | 46,000 | 578 |
| 2013-06-26 | 294 | 294 | 272 | 272 | 40,000 | 544 |
| 2013-06-25 | 298 | 300 | 288 | 289 | 34,000 | 578 |
| 2013-06-24 | 297 | 298 | 289 | 298 | 39,000 | 596 |
| 2013-06-21 | 283 | 298 | 282 | 297 | 70,000 | 594 |
| 2013-06-20 | 308 | 308 | 293 | 298 | 80,000 | 596 |
| 2013-06-19 | 321 | 321 | 305 | 308 | 69,000 | 616 |
| 2013-06-18 | 337 | 337 | 320 | 321 | 79,000 | 642 |
| 2013-06-17 | 309 | 350 | 309 | 338 | 131,000 | 676 |
| 2013-06-14 | 300 | 310 | 299 | 309 | 73,000 | 618 |
| 2013-06-13 | 295 | 303 | 291 | 300 | 67,000 | 600 |
| 2013-06-12 | 294 | 300 | 291 | 299 | 65,000 | 598 |
| 2013-06-11 | 286 | 297 | 286 | 296 | 80,000 | 592 |
| 2013-06-10 | 281 | 288 | 281 | 285 | 63,000 | 570 |
| 2013-06-07 | 273 | 276 | 257 | 275 | 55,000 | 550 |
| 2013-06-06 | 283 | 290 | 280 | 280 | 91,000 | 560 |
| 2013-06-05 | 281 | 286 | 280 | 286 | 109,000 | 572 |
| 2013-06-04 | 280 | 284 | 266 | 284 | 34,000 | 568 |
| 2013-06-03 | 276 | 286 | 274 | 280 | 99,000 | 560 |
| 2013-05-31 | 276 | 280 | 276 | 276 | 13,000 | 552 |
| 2013-05-30 | 269 | 274 | 269 | 274 | 2,000 | 548 |
| 2013-05-29 | 275 | 279 | 275 | 279 | 21,000 | 558 |
| 2013-05-28 | 266 | 277 | 266 | 277 | 12,000 | 554 |
| 2013-05-27 | 244 | 267 | 244 | 267 | 12,000 | 534 |
| 2013-05-24 | 265 | 269 | 265 | 265 | 37,000 | 530 |
| 2013-05-23 | 285 | 285 | 260 | 269 | 20,000 | 538 |
| 2013-05-22 | 277 | 284 | 276 | 280 | 34,000 | 560 |
| 2013-05-21 | 274 | 278 | 274 | 277 | 20,000 | 554 |
| 2013-05-20 | 274 | 278 | 269 | 274 | 16,000 | 548 |
| 2013-05-17 | 265 | 277 | 265 | 274 | 6,000 | 548 |
| 2013-05-16 | 263 | 263 | 252 | 261 | 9,000 | 522 |
| 2013-05-15 | 273 | 273 | 263 | 263 | 13,000 | 526 |
| 2013-05-14 | 278 | 278 | 270 | 273 | 14,000 | 546 |
| 2013-05-13 | 287 | 287 | 273 | 277 | 36,000 | 554 |
| 2013-05-10 | 283 | 307 | 283 | 290 | 114,000 | 580 |
| 2013-05-09 | 284 | 284 | 279 | 283 | 86,000 | 566 |
| 2013-05-08 | 266 | 272 | 266 | 268 | 37,000 | 536 |
| 2013-05-07 | 253 | 262 | 253 | 262 | 32,000 | 524 |
| 2013-05-02 | 248 | 248 | 248 | 248 | 2,000 | 496 |
| 2013-05-01 | 256 | 257 | 254 | 255 | 8,000 | 510 |
| 2013-04-30 | 250 | 263 | 250 | 258 | 13,000 | 516 |
| 2013-04-26 | 243 | 248 | 243 | 247 | 35,000 | 494 |
| 2013-04-25 | 248 | 248 | 233 | 242 | 25,000 | 484 |
| 2013-04-24 | 253 | 253 | 247 | 248 | 16,000 | 496 |
| 2013-04-23 | 249 | 251 | 245 | 250 | 10,000 | 500 |
| 2013-04-22 | 257 | 259 | 254 | 256 | 13,000 | 512 |
| 2013-04-19 | 255 | 258 | 254 | 254 | 5,000 | 508 |
| 2013-04-18 | 258 | 260 | 253 | 253 | 12,000 | 506 |
| 2013-04-17 | 255 | 261 | 255 | 261 | 45,000 | 522 |
| 2013-04-16 | 244 | 251 | 243 | 250 | 23,000 | 500 |
| 2013-04-15 | 254 | 256 | 248 | 248 | 16,000 | 496 |
| 2013-04-12 | 250 | 258 | 243 | 256 | 44,000 | 512 |
| 2013-04-11 | 253 | 255 | 248 | 255 | 41,000 | 510 |
| 2013-04-10 | 241 | 251 | 241 | 251 | 60,000 | 502 |
| 2013-04-09 | 233 | 242 | 232 | 241 | 19,000 | 482 |
| 2013-04-08 | 232 | 242 | 232 | 236 | 32,000 | 472 |
| 2013-04-05 | 229 | 230 | 220 | 230 | 109,000 | 460 |
| 2013-04-04 | 223 | 233 | 223 | 230 | 21,000 | 460 |
| 2013-04-03 | 212 | 220 | 212 | 218 | 6,000 | 436 |
| 2013-04-02 | 215 | 217 | 209 | 212 | 11,000 | 424 |
| 2013-04-01 | 222 | 223 | 220 | 220 | 15,000 | 440 |
| 2013-03-29 | 222 | 222 | 222 | 222 | 8,000 | 444 |
| 2013-03-28 | 231 | 231 | 223 | 224 | 10,000 | 448 |
| 2013-03-27 | 233 | 234 | 230 | 230 | 24,000 | 460 |
| 2013-03-26 | 236 | 239 | 235 | 235 | 22,000 | 470 |
| 2013-03-25 | 240 | 240 | 235 | 240 | 27,000 | 480 |
| 2013-03-22 | 236 | 245 | 233 | 240 | 77,000 | 480 |
| 2013-03-21 | 233 | 240 | 230 | 232 | 71,000 | 464 |
| 2013-03-19 | 239 | 239 | 229 | 237 | 30,000 | 474 |
| 2013-03-18 | 229 | 240 | 228 | 231 | 84,000 | 462 |
| 2013-03-15 | 215 | 230 | 215 | 226 | 43,000 | 452 |
| 2013-03-14 | 213 | 219 | 210 | 215 | 45,000 | 430 |
| 2013-03-13 | 217 | 220 | 213 | 213 | 11,000 | 426 |
| 2013-03-12 | 217 | 220 | 217 | 217 | 40,000 | 434 |
| 2013-03-11 | 210 | 220 | 209 | 217 | 67,000 | 434 |
| 2013-03-08 | 218 | 223 | 214 | 215 | 101,000 | 430 |
| 2013-03-07 | 200 | 215 | 200 | 214 | 253,000 | 428 |
| 2013-03-06 | 193 | 194 | 192 | 193 | 30,000 | 386 |
| 2013-03-05 | 190 | 191 | 190 | 191 | 4,000 | 382 |
| 2013-03-04 | 191 | 195 | 191 | 192 | 21,000 | 384 |
| 2013-03-01 | 188 | 190 | 188 | 189 | 15,000 | 378 |
| 2013-02-28 | 192 | 193 | 187 | 188 | 18,000 | 376 |
| 2013-02-27 | 189 | 191 | 189 | 189 | 7,000 | 378 |
| 2013-02-26 | 189 | 189 | 189 | 189 | 18,000 | 378 |
| 2013-02-25 | 191 | 195 | 190 | 190 | 31,000 | 380 |
| 2013-02-22 | 188 | 190 | 186 | 190 | 8,000 | 380 |
| 2013-02-21 | 186 | 187 | 186 | 186 | 8,000 | 372 |
| 2013-02-20 | 189 | 189 | 185 | 186 | 21,000 | 372 |
| 2013-02-19 | 182 | 185 | 182 | 182 | 15,000 | 364 |
| 2013-02-18 | 185 | 190 | 181 | 185 | 14,000 | 370 |
| 2013-02-15 | 191 | 191 | 169 | 175 | 52,000 | 350 |
| 2013-02-14 | 189 | 198 | 185 | 190 | 65,000 | 380 |
| 2013-02-13 | 185 | 189 | 185 | 189 | 39,000 | 378 |
| 2013-02-12 | 181 | 191 | 181 | 186 | 98,000 | 372 |
| 2013-02-08 | 177 | 195 | 176 | 180 | 326,000 | 360 |
| 2013-02-07 | 168 | 174 | 168 | 174 | 13,000 | 348 |
| 2013-02-06 | 166 | 170 | 165 | 168 | 4,000 | 336 |
| 2013-02-05 | 174 | 174 | 166 | 166 | 11,000 | 332 |
| 2013-02-04 | 167 | 172 | 166 | 172 | 13,000 | 344 |
| 2013-02-01 | 165 | 166 | 165 | 166 | 5,000 | 332 |
| 2013-01-31 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2013-01-30 | 161 | 161 | 160 | 160 | 2,000 | 320 |
| 2013-01-29 | 164 | 165 | 160 | 160 | 15,000 | 320 |
| 2013-01-28 | 163 | 165 | 160 | 164 | 15,000 | 328 |
| 2013-01-25 | 161 | 161 | 156 | 156 | 11,000 | 312 |
| 2013-01-24 | 163 | 163 | 152 | 161 | 16,000 | 322 |
| 2013-01-23 | 165 | 165 | 160 | 160 | 19,000 | 320 |
| 2013-01-22 | 165 | 166 | 164 | 165 | 8,000 | 330 |
| 2013-01-21 | 167 | 167 | 164 | 164 | 6,000 | 328 |
| 2013-01-18 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2013-01-17 | 160 | 169 | 160 | 169 | 8,000 | 338 |
| 2013-01-16 | 172 | 173 | 167 | 173 | 11,000 | 346 |
| 2013-01-15 | 177 | 177 | 176 | 177 | 6,000 | 354 |
| 2013-01-11 | 181 | 181 | 178 | 179 | 3,000 | 358 |
| 2013-01-10 | 171 | 182 | 171 | 182 | 29,000 | 364 |
| 2013-01-09 | 166 | 171 | 166 | 171 | 9,000 | 342 |
| 2013-01-08 | 174 | 174 | 169 | 169 | 12,000 | 338 |
| 2013-01-07 | 179 | 180 | 176 | 178 | 10,000 | 356 |
| 2013-01-04 | 180 | 180 | 179 | 179 | 7,000 | 358 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
