5237 (株)ノザワ の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3056557356557018,0001,140
2015-12-295585655585659,0001,130
2015-12-2855356655355712,0001,114
2015-12-2555056255056213,0001,124
2015-12-2455655654354455,0001,088
2015-12-2255855854855518,0001,110
2015-12-2155755854755814,0001,116
2015-12-185705705675676,0001,134
2015-12-1757357556156614,0001,132
2015-12-165615685615655,0001,130
2015-12-1557057156056123,0001,122
2015-12-1455856955656817,0001,136
2015-12-1155756255555810,0001,116
2015-12-105575575565566,0001,112
2015-12-095615615615611,0001,122
2015-12-085635675565618,0001,122
2015-12-0756356856356712,0001,134
2015-12-0457557556056120,0001,122
2015-12-0357757757157112,0001,142
2015-12-0257657857157811,0001,156
2015-12-015705765705767,0001,152
2015-11-305715785705745,0001,148
2015-11-2757657657157110,0001,142
2015-11-2657858357257617,0001,152
2015-11-255845845785785,0001,156
2015-11-2457258457258212,0001,164
2015-11-205745815745819,0001,162
2015-11-1957758457358414,0001,168
2015-11-1858858857158120,0001,162
2015-11-1757559457558036,0001,160
2015-11-1657757956557235,0001,144
2015-11-1356258555758191,0001,162
2015-11-1257057156656617,0001,132
2015-11-115705765705763,0001,152
2015-11-1057657656657616,0001,152
2015-11-0957658057357714,0001,154
2015-11-0656857756857715,0001,154
2015-11-0556357856357816,0001,156
2015-11-045735735735733,0001,146
2015-11-025635735635732,0001,146
2015-10-305755755625628,0001,124
2015-10-295765765765761,0001,152
2015-10-2857857856856819,0001,136
2015-10-275635735625737,0001,146
2015-10-2656257456256724,0001,134
2015-10-2356856856356313,0001,126
2015-10-2255256955056938,0001,138
2015-10-215505515445518,0001,102
2015-10-205435535435533,0001,106
2015-10-195495525495524,0001,104
2015-10-165475515475505,0001,100
2015-10-1554755054754714,0001,094
2015-10-1454254553854518,0001,090
2015-10-1355455454554511,0001,090
2015-10-0955055655055314,0001,106
2015-10-085555555505535,0001,106
2015-10-075445525425525,0001,104
2015-10-0654055054054516,0001,090
2015-10-055385385385381,0001,076
2015-10-0252653952553616,0001,072
2015-10-0151553551552625,0001,052
2015-09-305035155035153,0001,030
2015-09-295175175035136,0001,026
2015-09-285255335255333,0001,066
2015-09-255205265205266,0001,052
2015-09-245135265135269,0001,052
2015-09-1851452751452723,0001,054
2015-09-1752552551852029,0001,040
2015-09-1651352751352711,0001,054
2015-09-1552152151552016,0001,040
2015-09-145215215105119,0001,022
2015-09-115105215105214,0001,042
2015-09-1050651750550611,0001,012
2015-09-0951352350552137,0001,042
2015-09-0851452948752357,0001,046
2015-09-075145245145248,0001,048
2015-09-035475475475472,0001,094
2015-09-025435435405405,0001,080
2015-09-0154554552353317,0001,066
2015-08-315415415385394,0001,078
2015-08-2852953852953212,0001,064
2015-08-2752452951652910,0001,058
2015-08-2649751548651536,0001,030
2015-08-2547650446848659,000972
2015-08-2453153148149740,000994
2015-08-2154355154355111,0001,102
2015-08-2056556555855810,0001,116
2015-08-195735735685737,0001,146
2015-08-1856057655557320,0001,146
2015-08-1756057056056117,0001,122
2015-08-1456356355555517,0001,110
2015-08-1355856354756337,0001,126
2015-08-1256957256056052,0001,120
2015-08-1157557957057338,0001,146
2015-08-1057858657457431,0001,148
2015-08-0756759056657392,0001,146
2015-08-0656556956356714,0001,134
2015-08-055625675625674,0001,134
2015-08-0456856955756122,0001,122
2015-08-035675695675675,0001,134
2015-07-315675675655665,0001,132
2015-07-3057057256456519,0001,130
2015-07-295775775675677,0001,134
2015-07-2856457456457310,0001,146
2015-07-2757458456757219,0001,144
2015-07-245835835745758,0001,150
2015-07-2358058057858012,0001,160
2015-07-225905905795848,0001,168
2015-07-215915915865919,0001,182
2015-07-1759159158559110,0001,182
2015-07-165885935865929,0001,184
2015-07-1558458958158823,0001,176
2015-07-1458058457458012,0001,160
2015-07-1357957956457012,0001,140
2015-07-1057358157057012,0001,140
2015-07-0955656952756949,0001,138
2015-07-0859559556657034,0001,140
2015-07-075855855855852,0001,170
2015-07-065835835825823,0001,164
2015-07-035945945895896,0001,178
2015-07-0259059658959110,0001,182
2015-07-0158659357959318,0001,186
2015-06-3057858357858010,0001,160
2015-06-2959059057957929,0001,158
2015-06-265965965915914,0001,182
2015-06-2559459459159112,0001,182
2015-06-245955955955953,0001,190
2015-06-235885955885937,0001,186
2015-06-225975975955953,0001,190
2015-06-1958559558559528,0001,190
2015-06-1858959458458420,0001,168
2015-06-1758359158358912,0001,178
2015-06-1659059058258415,0001,168
2015-06-1560060059259628,0001,192
2015-06-1260160559560046,0001,200
2015-06-1159260259260229,0001,204
2015-06-1059359758259732,0001,194
2015-06-095965965915928,0001,184
2015-06-0859259959159323,0001,186
2015-06-055975975925966,0001,192
2015-06-0458959558959513,0001,190
2015-06-035935945905917,0001,182
2015-06-0259559859359826,0001,196
2015-06-0158659758659435,0001,188
2015-05-2958259858058687,0001,172
2015-05-285855985855919,0001,182
2015-05-2758558558158224,0001,164
2015-05-265875895855859,0001,170
2015-05-2559959958759122,0001,182
2015-05-2260661060260315,0001,206
2015-05-21603614599614112,0001,228
2015-05-2059960558760347,0001,206
2015-05-19600610594606109,0001,212
2015-05-18580615574610171,0001,220
2015-05-15557598555582217,0001,164
2015-05-1454555754155422,0001,108
2015-05-135435505435459,0001,090
2015-05-125465535445539,0001,106
2015-05-1154455554255538,0001,110
2015-05-0855055053554410,0001,088
2015-05-0752154452154424,0001,088
2015-05-0153353652952936,0001,058
2015-04-3054554553454014,0001,080
2015-04-2854855854654611,0001,092
2015-04-2755455554654621,0001,092
2015-04-2456056055355410,0001,108
2015-04-2355556255556210,0001,124
2015-04-225605625605603,0001,120
2015-04-2155356255355318,0001,106
2015-04-205595675575577,0001,114
2015-04-1756057456056927,0001,138
2015-04-1657357356056428,0001,128
2015-04-1558058057257214,0001,144
2015-04-1457257757257715,0001,154
2015-04-135715735705718,0001,142
2015-04-1057257757057015,0001,140
2015-04-095765785765787,0001,156
2015-04-0857058056657060,0001,140
2015-04-0757557556756725,0001,134
2015-04-0656157755557730,0001,154
2015-04-0357057456556714,0001,134
2015-04-0255756755756510,0001,130
2015-04-0155655855155516,0001,110
2015-03-3155656555355731,0001,114
2015-03-3056956955555630,0001,112
2015-03-2756758056656921,0001,138
2015-03-2659059057758720,0001,174
2015-03-2559759759159352,0001,186
2015-03-2460060559360545,0001,210
2015-03-23584609584608125,0001,216
2015-03-2057558356958351,0001,166
2015-03-1959359357757748,0001,154
2015-03-1858559158558632,0001,172
2015-03-1759359358058771,0001,174
2015-03-16575596568594172,0001,188
2015-03-13563565551565144,0001,130
2015-03-1253354852854875,0001,096
2015-03-1152753552653321,0001,066
2015-03-1054154152752838,0001,056
2015-03-09530546528536189,0001,072
2015-03-06512526505526206,0001,052
2015-03-055015075015028,0001,004
2015-03-0450850849950032,0001,000
2015-03-0350251149850860,0001,016
2015-03-0250450549849923,000998
2015-02-275035055015038,0001,006
2015-02-2650350549850333,0001,006
2015-02-2550850850450818,0001,016
2015-02-2450450850450822,0001,016
2015-02-2350550650150526,0001,010
2015-02-2049750449750117,0001,002
2015-02-1950250249549622,000992
2015-02-1850050249750215,0001,004
2015-02-1750250249549810,000996
2015-02-1650150149549531,000990
2015-02-1349249649249420,000988
2015-02-1249850049149272,000984
2015-02-1049249549149515,000990
2015-02-0950550649149958,000998
2015-02-0649450549150274,0001,004
2015-02-0549149148148619,000972
2015-02-0448948948148842,000976
2015-02-0349649647848352,000966
2015-02-0248749648348822,000976
2015-01-3050150148449444,000988
2015-01-2950551350050040,0001,000
2015-01-2851051850550953,0001,018
2015-01-27499517499516168,0001,032
2015-01-2647650047649957,000998
2015-01-2348549046347641,000952
2015-01-2248348548048317,000966
2015-01-214844844814819,000962
2015-01-2048348648048411,000968
2015-01-1948648648248311,000966
2015-01-1647748247648218,000964
2015-01-1548648647948124,000962
2015-01-1447848347548317,000966
2015-01-1348148447548415,000968
2015-01-0949149148148912,000978
2015-01-0848649048148526,000970
2015-01-0747448347448315,000966
2015-01-0648048247347335,000946
2015-01-0548948948248531,000970

分割・併合履歴 : [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株