5237 (株)ノザワ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 482 | 487 | 482 | 482 | 26,000 | 964 |
| 2014-12-29 | 483 | 488 | 480 | 480 | 24,000 | 960 |
| 2014-12-26 | 487 | 487 | 480 | 480 | 22,000 | 960 |
| 2014-12-25 | 485 | 487 | 477 | 481 | 35,000 | 962 |
| 2014-12-24 | 494 | 494 | 477 | 484 | 54,000 | 968 |
| 2014-12-22 | 491 | 493 | 486 | 493 | 23,000 | 986 |
| 2014-12-19 | 490 | 494 | 485 | 493 | 45,000 | 986 |
| 2014-12-18 | 488 | 497 | 487 | 492 | 88,000 | 984 |
| 2014-12-17 | 471 | 488 | 470 | 488 | 32,000 | 976 |
| 2014-12-16 | 484 | 484 | 470 | 477 | 39,000 | 954 |
| 2014-12-15 | 484 | 494 | 480 | 492 | 94,000 | 984 |
| 2014-12-12 | 472 | 482 | 469 | 477 | 60,000 | 954 |
| 2014-12-11 | 457 | 467 | 456 | 456 | 45,000 | 912 |
| 2014-12-10 | 478 | 478 | 452 | 473 | 58,000 | 946 |
| 2014-12-09 | 488 | 495 | 480 | 482 | 111,000 | 964 |
| 2014-12-08 | 492 | 501 | 485 | 493 | 74,000 | 986 |
| 2014-12-05 | 481 | 498 | 481 | 486 | 50,000 | 972 |
| 2014-12-04 | 491 | 491 | 479 | 483 | 91,000 | 966 |
| 2014-12-03 | 510 | 511 | 496 | 496 | 94,000 | 992 |
| 2014-12-02 | 491 | 510 | 483 | 510 | 164,000 | 1,020 |
| 2014-12-01 | 485 | 496 | 485 | 496 | 84,000 | 992 |
| 2014-11-28 | 482 | 494 | 482 | 485 | 106,000 | 970 |
| 2014-11-27 | 478 | 493 | 477 | 483 | 163,000 | 966 |
| 2014-11-26 | 480 | 486 | 471 | 483 | 151,000 | 966 |
| 2014-11-25 | 453 | 481 | 453 | 481 | 260,000 | 962 |
| 2014-11-21 | 446 | 452 | 446 | 451 | 155,000 | 902 |
| 2014-11-20 | 427 | 448 | 427 | 445 | 381,000 | 890 |
| 2014-11-19 | 425 | 427 | 425 | 427 | 66,000 | 854 |
| 2014-11-18 | 422 | 424 | 420 | 424 | 77,000 | 848 |
| 2014-11-17 | 431 | 431 | 413 | 423 | 124,000 | 846 |
| 2014-11-14 | 417 | 425 | 412 | 420 | 95,000 | 840 |
| 2014-11-13 | 385 | 432 | 383 | 414 | 416,000 | 828 |
| 2014-11-12 | 391 | 406 | 384 | 385 | 34,000 | 770 |
| 2014-11-11 | 394 | 394 | 383 | 388 | 30,000 | 776 |
| 2014-11-10 | 389 | 393 | 389 | 393 | 14,000 | 786 |
| 2014-11-07 | 388 | 394 | 388 | 389 | 15,000 | 778 |
| 2014-11-06 | 395 | 395 | 383 | 386 | 21,000 | 772 |
| 2014-11-05 | 391 | 400 | 391 | 395 | 30,000 | 790 |
| 2014-11-04 | 405 | 413 | 391 | 391 | 48,000 | 782 |
| 2014-10-31 | 395 | 401 | 395 | 401 | 22,000 | 802 |
| 2014-10-30 | 396 | 400 | 395 | 395 | 19,000 | 790 |
| 2014-10-29 | 391 | 397 | 391 | 395 | 16,000 | 790 |
| 2014-10-28 | 388 | 391 | 388 | 391 | 7,000 | 782 |
| 2014-10-27 | 391 | 391 | 390 | 391 | 5,000 | 782 |
| 2014-10-24 | 400 | 400 | 391 | 391 | 9,000 | 782 |
| 2014-10-23 | 393 | 393 | 386 | 392 | 10,000 | 784 |
| 2014-10-22 | 390 | 394 | 390 | 390 | 13,000 | 780 |
| 2014-10-21 | 398 | 398 | 380 | 381 | 29,000 | 762 |
| 2014-10-20 | 400 | 400 | 398 | 398 | 10,000 | 796 |
| 2014-10-17 | 387 | 395 | 374 | 387 | 25,000 | 774 |
| 2014-10-16 | 396 | 396 | 387 | 387 | 28,000 | 774 |
| 2014-10-15 | 413 | 413 | 401 | 401 | 23,000 | 802 |
| 2014-10-14 | 398 | 408 | 387 | 408 | 36,000 | 816 |
| 2014-10-10 | 392 | 401 | 385 | 401 | 30,000 | 802 |
| 2014-10-09 | 404 | 411 | 391 | 392 | 47,000 | 784 |
| 2014-10-08 | 400 | 406 | 398 | 406 | 37,000 | 812 |
| 2014-10-07 | 411 | 415 | 409 | 409 | 32,000 | 818 |
| 2014-10-06 | 417 | 423 | 400 | 409 | 150,000 | 818 |
| 2014-10-03 | 401 | 409 | 382 | 393 | 75,000 | 786 |
| 2014-10-02 | 410 | 410 | 402 | 402 | 35,000 | 804 |
| 2014-10-01 | 424 | 427 | 421 | 421 | 17,000 | 842 |
| 2014-09-30 | 425 | 428 | 424 | 424 | 10,000 | 848 |
| 2014-09-29 | 430 | 433 | 430 | 430 | 15,000 | 860 |
| 2014-09-26 | 425 | 428 | 421 | 428 | 13,000 | 856 |
| 2014-09-25 | 432 | 432 | 425 | 432 | 24,000 | 864 |
| 2014-09-24 | 421 | 432 | 421 | 432 | 13,000 | 864 |
| 2014-09-22 | 418 | 430 | 418 | 426 | 32,000 | 852 |
| 2014-09-19 | 416 | 431 | 412 | 425 | 43,000 | 850 |
| 2014-09-18 | 425 | 426 | 422 | 422 | 10,000 | 844 |
| 2014-09-17 | 428 | 430 | 424 | 424 | 14,000 | 848 |
| 2014-09-16 | 432 | 432 | 427 | 428 | 28,000 | 856 |
| 2014-09-12 | 430 | 431 | 420 | 426 | 32,000 | 852 |
| 2014-09-11 | 431 | 434 | 429 | 432 | 12,000 | 864 |
| 2014-09-10 | 432 | 433 | 430 | 433 | 20,000 | 866 |
| 2014-09-09 | 428 | 441 | 425 | 440 | 42,000 | 880 |
| 2014-09-08 | 430 | 434 | 428 | 428 | 30,000 | 856 |
| 2014-09-05 | 435 | 440 | 420 | 430 | 28,000 | 860 |
| 2014-09-04 | 432 | 443 | 432 | 436 | 21,000 | 872 |
| 2014-09-03 | 438 | 438 | 428 | 431 | 72,000 | 862 |
| 2014-09-02 | 454 | 457 | 438 | 438 | 62,000 | 876 |
| 2014-09-01 | 440 | 456 | 438 | 454 | 98,000 | 908 |
| 2014-08-29 | 438 | 439 | 431 | 437 | 41,000 | 874 |
| 2014-08-28 | 422 | 440 | 420 | 439 | 136,000 | 878 |
| 2014-08-27 | 418 | 422 | 410 | 420 | 42,000 | 840 |
| 2014-08-26 | 410 | 423 | 410 | 415 | 75,000 | 830 |
| 2014-08-25 | 402 | 408 | 402 | 402 | 35,000 | 804 |
| 2014-08-22 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2014-08-21 | 411 | 413 | 406 | 406 | 10,000 | 812 |
| 2014-08-20 | 408 | 414 | 400 | 410 | 38,000 | 820 |
| 2014-08-19 | 403 | 405 | 401 | 405 | 16,000 | 810 |
| 2014-08-18 | 392 | 409 | 392 | 396 | 70,000 | 792 |
| 2014-08-15 | 393 | 393 | 388 | 389 | 18,000 | 778 |
| 2014-08-14 | 388 | 390 | 387 | 389 | 9,000 | 778 |
| 2014-08-13 | 390 | 393 | 387 | 389 | 6,000 | 778 |
| 2014-08-12 | 390 | 394 | 388 | 392 | 25,000 | 784 |
| 2014-08-11 | 382 | 397 | 382 | 387 | 22,000 | 774 |
| 2014-08-08 | 384 | 386 | 352 | 374 | 38,000 | 748 |
| 2014-08-07 | 380 | 380 | 379 | 379 | 8,000 | 758 |
| 2014-08-06 | 379 | 386 | 379 | 380 | 22,000 | 760 |
| 2014-08-05 | 380 | 384 | 378 | 378 | 17,000 | 756 |
| 2014-08-04 | 389 | 389 | 381 | 382 | 14,000 | 764 |
| 2014-08-01 | 383 | 392 | 381 | 392 | 14,000 | 784 |
| 2014-07-31 | 394 | 394 | 390 | 390 | 4,000 | 780 |
| 2014-07-30 | 393 | 395 | 393 | 395 | 9,000 | 790 |
| 2014-07-29 | 395 | 395 | 391 | 391 | 7,000 | 782 |
| 2014-07-28 | 395 | 395 | 394 | 394 | 2,000 | 788 |
| 2014-07-25 | 389 | 394 | 389 | 393 | 16,000 | 786 |
| 2014-07-24 | 394 | 395 | 393 | 393 | 8,000 | 786 |
| 2014-07-23 | 388 | 395 | 388 | 395 | 16,000 | 790 |
| 2014-07-22 | 388 | 391 | 385 | 385 | 37,000 | 770 |
| 2014-07-18 | 381 | 381 | 380 | 380 | 11,000 | 760 |
| 2014-07-17 | 382 | 382 | 382 | 382 | 11,000 | 764 |
| 2014-07-16 | 378 | 382 | 378 | 382 | 8,000 | 764 |
| 2014-07-15 | 373 | 377 | 373 | 377 | 6,000 | 754 |
| 2014-07-14 | 372 | 377 | 372 | 377 | 17,000 | 754 |
| 2014-07-11 | 373 | 378 | 373 | 377 | 20,000 | 754 |
| 2014-07-10 | 384 | 385 | 376 | 376 | 23,000 | 752 |
| 2014-07-09 | 387 | 388 | 385 | 388 | 15,000 | 776 |
| 2014-07-08 | 385 | 388 | 384 | 388 | 5,000 | 776 |
| 2014-07-07 | 384 | 386 | 384 | 386 | 7,000 | 772 |
| 2014-07-04 | 384 | 386 | 383 | 383 | 20,000 | 766 |
| 2014-07-03 | 386 | 386 | 382 | 383 | 28,000 | 766 |
| 2014-07-02 | 395 | 396 | 386 | 386 | 23,000 | 772 |
| 2014-07-01 | 381 | 395 | 378 | 395 | 44,000 | 790 |
| 2014-06-30 | 386 | 386 | 380 | 380 | 12,000 | 760 |
| 2014-06-27 | 388 | 388 | 380 | 380 | 19,000 | 760 |
| 2014-06-26 | 387 | 387 | 380 | 387 | 9,000 | 774 |
| 2014-06-25 | 390 | 390 | 388 | 388 | 14,000 | 776 |
| 2014-06-24 | 392 | 392 | 387 | 391 | 26,000 | 782 |
| 2014-06-23 | 395 | 395 | 389 | 393 | 11,000 | 786 |
| 2014-06-20 | 388 | 393 | 388 | 393 | 18,000 | 786 |
| 2014-06-19 | 386 | 393 | 383 | 389 | 36,000 | 778 |
| 2014-06-18 | 389 | 390 | 389 | 389 | 9,000 | 778 |
| 2014-06-17 | 392 | 393 | 387 | 388 | 45,000 | 776 |
| 2014-06-16 | 388 | 395 | 386 | 395 | 43,000 | 790 |
| 2014-06-13 | 379 | 384 | 376 | 384 | 7,000 | 768 |
| 2014-06-12 | 382 | 382 | 376 | 382 | 9,000 | 764 |
| 2014-06-11 | 371 | 385 | 371 | 383 | 14,000 | 766 |
| 2014-06-10 | 378 | 378 | 371 | 371 | 24,000 | 742 |
| 2014-06-09 | 388 | 390 | 376 | 376 | 46,000 | 752 |
| 2014-06-06 | 371 | 385 | 370 | 385 | 40,000 | 770 |
| 2014-06-05 | 357 | 366 | 357 | 366 | 11,000 | 732 |
| 2014-06-04 | 365 | 365 | 355 | 356 | 17,000 | 712 |
| 2014-06-03 | 359 | 368 | 359 | 365 | 22,000 | 730 |
| 2014-06-02 | 359 | 360 | 358 | 358 | 9,000 | 716 |
| 2014-05-30 | 350 | 355 | 350 | 354 | 9,000 | 708 |
| 2014-05-29 | 349 | 352 | 345 | 349 | 24,000 | 698 |
| 2014-05-28 | 344 | 350 | 344 | 350 | 20,000 | 700 |
| 2014-05-27 | 330 | 340 | 330 | 336 | 14,000 | 672 |
| 2014-05-26 | 333 | 333 | 330 | 330 | 19,000 | 660 |
| 2014-05-23 | 337 | 337 | 328 | 333 | 25,000 | 666 |
| 2014-05-22 | 330 | 333 | 326 | 333 | 5,000 | 666 |
| 2014-05-21 | 330 | 330 | 318 | 324 | 14,000 | 648 |
| 2014-05-20 | 330 | 332 | 330 | 330 | 11,000 | 660 |
| 2014-05-19 | 341 | 341 | 326 | 330 | 15,000 | 660 |
| 2014-05-16 | 339 | 340 | 332 | 339 | 24,000 | 678 |
| 2014-05-15 | 339 | 342 | 336 | 336 | 18,000 | 672 |
| 2014-05-14 | 343 | 361 | 343 | 347 | 173,000 | 694 |
| 2014-05-13 | 341 | 341 | 318 | 335 | 40,000 | 670 |
| 2014-05-12 | 344 | 346 | 341 | 341 | 13,000 | 682 |
| 2014-05-09 | 344 | 347 | 344 | 347 | 7,000 | 694 |
| 2014-05-08 | 350 | 353 | 342 | 342 | 24,000 | 684 |
| 2014-05-07 | 359 | 359 | 351 | 351 | 6,000 | 702 |
| 2014-05-02 | 364 | 364 | 350 | 354 | 22,000 | 708 |
| 2014-05-01 | 360 | 361 | 357 | 360 | 11,000 | 720 |
| 2014-04-30 | 360 | 362 | 354 | 360 | 10,000 | 720 |
| 2014-04-28 | 358 | 358 | 344 | 352 | 14,000 | 704 |
| 2014-04-25 | 365 | 365 | 361 | 361 | 15,000 | 722 |
| 2014-04-24 | 361 | 366 | 360 | 366 | 7,000 | 732 |
| 2014-04-23 | 362 | 366 | 361 | 366 | 9,000 | 732 |
| 2014-04-22 | 367 | 367 | 362 | 362 | 10,000 | 724 |
| 2014-04-21 | 375 | 375 | 364 | 369 | 20,000 | 738 |
| 2014-04-18 | 374 | 380 | 372 | 375 | 11,000 | 750 |
| 2014-04-17 | 365 | 379 | 365 | 379 | 17,000 | 758 |
| 2014-04-16 | 366 | 370 | 362 | 366 | 17,000 | 732 |
| 2014-04-15 | 356 | 364 | 356 | 364 | 5,000 | 728 |
| 2014-04-14 | 355 | 365 | 353 | 362 | 13,000 | 724 |
| 2014-04-11 | 365 | 365 | 357 | 357 | 11,000 | 714 |
| 2014-04-10 | 378 | 378 | 369 | 374 | 6,000 | 748 |
| 2014-04-09 | 372 | 374 | 370 | 370 | 10,000 | 740 |
| 2014-04-08 | 382 | 382 | 373 | 375 | 14,000 | 750 |
| 2014-04-07 | 392 | 397 | 388 | 388 | 21,000 | 776 |
| 2014-04-04 | 396 | 412 | 396 | 400 | 16,000 | 800 |
| 2014-04-03 | 395 | 395 | 391 | 395 | 4,000 | 790 |
| 2014-04-02 | 404 | 404 | 394 | 397 | 8,000 | 794 |
| 2014-04-01 | 380 | 406 | 375 | 402 | 50,000 | 804 |
| 2014-03-31 | 371 | 371 | 369 | 370 | 11,000 | 740 |
| 2014-03-28 | 370 | 373 | 369 | 369 | 8,000 | 738 |
| 2014-03-27 | 384 | 384 | 365 | 375 | 14,000 | 750 |
| 2014-03-26 | 372 | 386 | 372 | 386 | 15,000 | 772 |
| 2014-03-25 | 370 | 380 | 370 | 380 | 19,000 | 760 |
| 2014-03-24 | 359 | 375 | 359 | 365 | 8,000 | 730 |
| 2014-03-20 | 365 | 369 | 341 | 359 | 62,000 | 718 |
| 2014-03-19 | 378 | 380 | 365 | 365 | 42,000 | 730 |
| 2014-03-18 | 388 | 388 | 370 | 371 | 31,000 | 742 |
| 2014-03-17 | 398 | 402 | 388 | 388 | 20,000 | 776 |
| 2014-03-14 | 399 | 399 | 395 | 396 | 18,000 | 792 |
| 2014-03-13 | 400 | 405 | 398 | 405 | 10,000 | 810 |
| 2014-03-12 | 407 | 407 | 400 | 404 | 5,000 | 808 |
| 2014-03-11 | 408 | 408 | 404 | 404 | 6,000 | 808 |
| 2014-03-10 | 409 | 409 | 402 | 402 | 11,000 | 804 |
| 2014-03-07 | 409 | 410 | 404 | 404 | 10,000 | 808 |
| 2014-03-06 | 408 | 409 | 407 | 409 | 5,000 | 818 |
| 2014-03-05 | 408 | 408 | 404 | 404 | 6,000 | 808 |
| 2014-03-04 | 396 | 404 | 396 | 404 | 5,000 | 808 |
| 2014-03-03 | 397 | 402 | 396 | 402 | 4,000 | 804 |
| 2014-02-28 | 409 | 409 | 405 | 405 | 5,000 | 810 |
| 2014-02-27 | 404 | 409 | 404 | 409 | 7,000 | 818 |
| 2014-02-26 | 405 | 410 | 391 | 399 | 62,000 | 798 |
| 2014-02-25 | 413 | 419 | 403 | 408 | 42,000 | 816 |
| 2014-02-24 | 424 | 424 | 412 | 415 | 6,000 | 830 |
| 2014-02-21 | 423 | 425 | 420 | 425 | 22,000 | 850 |
| 2014-02-20 | 414 | 415 | 409 | 410 | 9,000 | 820 |
| 2014-02-19 | 409 | 425 | 409 | 425 | 18,000 | 850 |
| 2014-02-18 | 402 | 409 | 402 | 409 | 15,000 | 818 |
| 2014-02-17 | 395 | 402 | 391 | 398 | 17,000 | 796 |
| 2014-02-14 | 421 | 421 | 396 | 405 | 31,000 | 810 |
| 2014-02-13 | 430 | 430 | 423 | 423 | 3,000 | 846 |
| 2014-02-12 | 444 | 444 | 439 | 439 | 3,000 | 878 |
| 2014-02-10 | 438 | 445 | 437 | 444 | 14,000 | 888 |
| 2014-02-07 | 425 | 464 | 403 | 444 | 138,000 | 888 |
| 2014-02-06 | 420 | 420 | 415 | 417 | 12,000 | 834 |
| 2014-02-05 | 402 | 429 | 402 | 420 | 16,000 | 840 |
| 2014-02-04 | 401 | 418 | 392 | 399 | 106,000 | 798 |
| 2014-02-03 | 453 | 455 | 437 | 437 | 33,000 | 874 |
| 2014-01-31 | 475 | 482 | 450 | 469 | 46,000 | 938 |
| 2014-01-30 | 473 | 481 | 465 | 475 | 24,000 | 950 |
| 2014-01-29 | 472 | 481 | 466 | 481 | 69,000 | 962 |
| 2014-01-28 | 428 | 475 | 428 | 472 | 58,000 | 944 |
| 2014-01-27 | 445 | 445 | 427 | 432 | 72,000 | 864 |
| 2014-01-24 | 464 | 464 | 457 | 457 | 14,000 | 914 |
| 2014-01-23 | 451 | 464 | 450 | 464 | 45,000 | 928 |
| 2014-01-22 | 465 | 468 | 450 | 450 | 57,000 | 900 |
| 2014-01-21 | 477 | 477 | 465 | 465 | 60,000 | 930 |
| 2014-01-20 | 472 | 477 | 469 | 470 | 141,000 | 940 |
| 2014-01-17 | 475 | 475 | 460 | 464 | 86,000 | 928 |
| 2014-01-16 | 482 | 490 | 465 | 483 | 81,000 | 966 |
| 2014-01-15 | 486 | 497 | 480 | 482 | 53,000 | 964 |
| 2014-01-14 | 495 | 510 | 485 | 486 | 257,000 | 972 |
| 2014-01-10 | 510 | 510 | 502 | 504 | 16,000 | 1,008 |
| 2014-01-09 | 511 | 515 | 509 | 515 | 9,000 | 1,030 |
| 2014-01-08 | 520 | 520 | 508 | 511 | 18,000 | 1,022 |
| 2014-01-07 | 508 | 520 | 508 | 517 | 38,000 | 1,034 |
| 2014-01-06 | 508 | 510 | 500 | 507 | 53,000 | 1,014 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
