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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 565 | 573 | 565 | 570 | 18,000 | 1,140 |
| 2015-12-29 | 558 | 565 | 558 | 565 | 9,000 | 1,130 |
| 2015-12-28 | 553 | 566 | 553 | 557 | 12,000 | 1,114 |
| 2015-12-25 | 550 | 562 | 550 | 562 | 13,000 | 1,124 |
| 2015-12-24 | 556 | 556 | 543 | 544 | 55,000 | 1,088 |
| 2015-12-22 | 558 | 558 | 548 | 555 | 18,000 | 1,110 |
| 2015-12-21 | 557 | 558 | 547 | 558 | 14,000 | 1,116 |
| 2015-12-18 | 570 | 570 | 567 | 567 | 6,000 | 1,134 |
| 2015-12-17 | 573 | 575 | 561 | 566 | 14,000 | 1,132 |
| 2015-12-16 | 561 | 568 | 561 | 565 | 5,000 | 1,130 |
| 2015-12-15 | 570 | 571 | 560 | 561 | 23,000 | 1,122 |
| 2015-12-14 | 558 | 569 | 556 | 568 | 17,000 | 1,136 |
| 2015-12-11 | 557 | 562 | 555 | 558 | 10,000 | 1,116 |
| 2015-12-10 | 557 | 557 | 556 | 556 | 6,000 | 1,112 |
| 2015-12-09 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2015-12-08 | 563 | 567 | 556 | 561 | 8,000 | 1,122 |
| 2015-12-07 | 563 | 568 | 563 | 567 | 12,000 | 1,134 |
| 2015-12-04 | 575 | 575 | 560 | 561 | 20,000 | 1,122 |
| 2015-12-03 | 577 | 577 | 571 | 571 | 12,000 | 1,142 |
| 2015-12-02 | 576 | 578 | 571 | 578 | 11,000 | 1,156 |
| 2015-12-01 | 570 | 576 | 570 | 576 | 7,000 | 1,152 |
| 2015-11-30 | 571 | 578 | 570 | 574 | 5,000 | 1,148 |
| 2015-11-27 | 576 | 576 | 571 | 571 | 10,000 | 1,142 |
| 2015-11-26 | 578 | 583 | 572 | 576 | 17,000 | 1,152 |
| 2015-11-25 | 584 | 584 | 578 | 578 | 5,000 | 1,156 |
| 2015-11-24 | 572 | 584 | 572 | 582 | 12,000 | 1,164 |
| 2015-11-20 | 574 | 581 | 574 | 581 | 9,000 | 1,162 |
| 2015-11-19 | 577 | 584 | 573 | 584 | 14,000 | 1,168 |
| 2015-11-18 | 588 | 588 | 571 | 581 | 20,000 | 1,162 |
| 2015-11-17 | 575 | 594 | 575 | 580 | 36,000 | 1,160 |
| 2015-11-16 | 577 | 579 | 565 | 572 | 35,000 | 1,144 |
| 2015-11-13 | 562 | 585 | 557 | 581 | 91,000 | 1,162 |
| 2015-11-12 | 570 | 571 | 566 | 566 | 17,000 | 1,132 |
| 2015-11-11 | 570 | 576 | 570 | 576 | 3,000 | 1,152 |
| 2015-11-10 | 576 | 576 | 566 | 576 | 16,000 | 1,152 |
| 2015-11-09 | 576 | 580 | 573 | 577 | 14,000 | 1,154 |
| 2015-11-06 | 568 | 577 | 568 | 577 | 15,000 | 1,154 |
| 2015-11-05 | 563 | 578 | 563 | 578 | 16,000 | 1,156 |
| 2015-11-04 | 573 | 573 | 573 | 573 | 3,000 | 1,146 |
| 2015-11-02 | 563 | 573 | 563 | 573 | 2,000 | 1,146 |
| 2015-10-30 | 575 | 575 | 562 | 562 | 8,000 | 1,124 |
| 2015-10-29 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 2015-10-28 | 578 | 578 | 568 | 568 | 19,000 | 1,136 |
| 2015-10-27 | 563 | 573 | 562 | 573 | 7,000 | 1,146 |
| 2015-10-26 | 562 | 574 | 562 | 567 | 24,000 | 1,134 |
| 2015-10-23 | 568 | 568 | 563 | 563 | 13,000 | 1,126 |
| 2015-10-22 | 552 | 569 | 550 | 569 | 38,000 | 1,138 |
| 2015-10-21 | 550 | 551 | 544 | 551 | 8,000 | 1,102 |
| 2015-10-20 | 543 | 553 | 543 | 553 | 3,000 | 1,106 |
| 2015-10-19 | 549 | 552 | 549 | 552 | 4,000 | 1,104 |
| 2015-10-16 | 547 | 551 | 547 | 550 | 5,000 | 1,100 |
| 2015-10-15 | 547 | 550 | 547 | 547 | 14,000 | 1,094 |
| 2015-10-14 | 542 | 545 | 538 | 545 | 18,000 | 1,090 |
| 2015-10-13 | 554 | 554 | 545 | 545 | 11,000 | 1,090 |
| 2015-10-09 | 550 | 556 | 550 | 553 | 14,000 | 1,106 |
| 2015-10-08 | 555 | 555 | 550 | 553 | 5,000 | 1,106 |
| 2015-10-07 | 544 | 552 | 542 | 552 | 5,000 | 1,104 |
| 2015-10-06 | 540 | 550 | 540 | 545 | 16,000 | 1,090 |
| 2015-10-05 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2015-10-02 | 526 | 539 | 525 | 536 | 16,000 | 1,072 |
| 2015-10-01 | 515 | 535 | 515 | 526 | 25,000 | 1,052 |
| 2015-09-30 | 503 | 515 | 503 | 515 | 3,000 | 1,030 |
| 2015-09-29 | 517 | 517 | 503 | 513 | 6,000 | 1,026 |
| 2015-09-28 | 525 | 533 | 525 | 533 | 3,000 | 1,066 |
| 2015-09-25 | 520 | 526 | 520 | 526 | 6,000 | 1,052 |
| 2015-09-24 | 513 | 526 | 513 | 526 | 9,000 | 1,052 |
| 2015-09-18 | 514 | 527 | 514 | 527 | 23,000 | 1,054 |
| 2015-09-17 | 525 | 525 | 518 | 520 | 29,000 | 1,040 |
| 2015-09-16 | 513 | 527 | 513 | 527 | 11,000 | 1,054 |
| 2015-09-15 | 521 | 521 | 515 | 520 | 16,000 | 1,040 |
| 2015-09-14 | 521 | 521 | 510 | 511 | 9,000 | 1,022 |
| 2015-09-11 | 510 | 521 | 510 | 521 | 4,000 | 1,042 |
| 2015-09-10 | 506 | 517 | 505 | 506 | 11,000 | 1,012 |
| 2015-09-09 | 513 | 523 | 505 | 521 | 37,000 | 1,042 |
| 2015-09-08 | 514 | 529 | 487 | 523 | 57,000 | 1,046 |
| 2015-09-07 | 514 | 524 | 514 | 524 | 8,000 | 1,048 |
| 2015-09-03 | 547 | 547 | 547 | 547 | 2,000 | 1,094 |
| 2015-09-02 | 543 | 543 | 540 | 540 | 5,000 | 1,080 |
| 2015-09-01 | 545 | 545 | 523 | 533 | 17,000 | 1,066 |
| 2015-08-31 | 541 | 541 | 538 | 539 | 4,000 | 1,078 |
| 2015-08-28 | 529 | 538 | 529 | 532 | 12,000 | 1,064 |
| 2015-08-27 | 524 | 529 | 516 | 529 | 10,000 | 1,058 |
| 2015-08-26 | 497 | 515 | 486 | 515 | 36,000 | 1,030 |
| 2015-08-25 | 476 | 504 | 468 | 486 | 59,000 | 972 |
| 2015-08-24 | 531 | 531 | 481 | 497 | 40,000 | 994 |
| 2015-08-21 | 543 | 551 | 543 | 551 | 11,000 | 1,102 |
| 2015-08-20 | 565 | 565 | 558 | 558 | 10,000 | 1,116 |
| 2015-08-19 | 573 | 573 | 568 | 573 | 7,000 | 1,146 |
| 2015-08-18 | 560 | 576 | 555 | 573 | 20,000 | 1,146 |
| 2015-08-17 | 560 | 570 | 560 | 561 | 17,000 | 1,122 |
| 2015-08-14 | 563 | 563 | 555 | 555 | 17,000 | 1,110 |
| 2015-08-13 | 558 | 563 | 547 | 563 | 37,000 | 1,126 |
| 2015-08-12 | 569 | 572 | 560 | 560 | 52,000 | 1,120 |
| 2015-08-11 | 575 | 579 | 570 | 573 | 38,000 | 1,146 |
| 2015-08-10 | 578 | 586 | 574 | 574 | 31,000 | 1,148 |
| 2015-08-07 | 567 | 590 | 566 | 573 | 92,000 | 1,146 |
| 2015-08-06 | 565 | 569 | 563 | 567 | 14,000 | 1,134 |
| 2015-08-05 | 562 | 567 | 562 | 567 | 4,000 | 1,134 |
| 2015-08-04 | 568 | 569 | 557 | 561 | 22,000 | 1,122 |
| 2015-08-03 | 567 | 569 | 567 | 567 | 5,000 | 1,134 |
| 2015-07-31 | 567 | 567 | 565 | 566 | 5,000 | 1,132 |
| 2015-07-30 | 570 | 572 | 564 | 565 | 19,000 | 1,130 |
| 2015-07-29 | 577 | 577 | 567 | 567 | 7,000 | 1,134 |
| 2015-07-28 | 564 | 574 | 564 | 573 | 10,000 | 1,146 |
| 2015-07-27 | 574 | 584 | 567 | 572 | 19,000 | 1,144 |
| 2015-07-24 | 583 | 583 | 574 | 575 | 8,000 | 1,150 |
| 2015-07-23 | 580 | 580 | 578 | 580 | 12,000 | 1,160 |
| 2015-07-22 | 590 | 590 | 579 | 584 | 8,000 | 1,168 |
| 2015-07-21 | 591 | 591 | 586 | 591 | 9,000 | 1,182 |
| 2015-07-17 | 591 | 591 | 585 | 591 | 10,000 | 1,182 |
| 2015-07-16 | 588 | 593 | 586 | 592 | 9,000 | 1,184 |
| 2015-07-15 | 584 | 589 | 581 | 588 | 23,000 | 1,176 |
| 2015-07-14 | 580 | 584 | 574 | 580 | 12,000 | 1,160 |
| 2015-07-13 | 579 | 579 | 564 | 570 | 12,000 | 1,140 |
| 2015-07-10 | 573 | 581 | 570 | 570 | 12,000 | 1,140 |
| 2015-07-09 | 556 | 569 | 527 | 569 | 49,000 | 1,138 |
| 2015-07-08 | 595 | 595 | 566 | 570 | 34,000 | 1,140 |
| 2015-07-07 | 585 | 585 | 585 | 585 | 2,000 | 1,170 |
| 2015-07-06 | 583 | 583 | 582 | 582 | 3,000 | 1,164 |
| 2015-07-03 | 594 | 594 | 589 | 589 | 6,000 | 1,178 |
| 2015-07-02 | 590 | 596 | 589 | 591 | 10,000 | 1,182 |
| 2015-07-01 | 586 | 593 | 579 | 593 | 18,000 | 1,186 |
| 2015-06-30 | 578 | 583 | 578 | 580 | 10,000 | 1,160 |
| 2015-06-29 | 590 | 590 | 579 | 579 | 29,000 | 1,158 |
| 2015-06-26 | 596 | 596 | 591 | 591 | 4,000 | 1,182 |
| 2015-06-25 | 594 | 594 | 591 | 591 | 12,000 | 1,182 |
| 2015-06-24 | 595 | 595 | 595 | 595 | 3,000 | 1,190 |
| 2015-06-23 | 588 | 595 | 588 | 593 | 7,000 | 1,186 |
| 2015-06-22 | 597 | 597 | 595 | 595 | 3,000 | 1,190 |
| 2015-06-19 | 585 | 595 | 585 | 595 | 28,000 | 1,190 |
| 2015-06-18 | 589 | 594 | 584 | 584 | 20,000 | 1,168 |
| 2015-06-17 | 583 | 591 | 583 | 589 | 12,000 | 1,178 |
| 2015-06-16 | 590 | 590 | 582 | 584 | 15,000 | 1,168 |
| 2015-06-15 | 600 | 600 | 592 | 596 | 28,000 | 1,192 |
| 2015-06-12 | 601 | 605 | 595 | 600 | 46,000 | 1,200 |
| 2015-06-11 | 592 | 602 | 592 | 602 | 29,000 | 1,204 |
| 2015-06-10 | 593 | 597 | 582 | 597 | 32,000 | 1,194 |
| 2015-06-09 | 596 | 596 | 591 | 592 | 8,000 | 1,184 |
| 2015-06-08 | 592 | 599 | 591 | 593 | 23,000 | 1,186 |
| 2015-06-05 | 597 | 597 | 592 | 596 | 6,000 | 1,192 |
| 2015-06-04 | 589 | 595 | 589 | 595 | 13,000 | 1,190 |
| 2015-06-03 | 593 | 594 | 590 | 591 | 7,000 | 1,182 |
| 2015-06-02 | 595 | 598 | 593 | 598 | 26,000 | 1,196 |
| 2015-06-01 | 586 | 597 | 586 | 594 | 35,000 | 1,188 |
| 2015-05-29 | 582 | 598 | 580 | 586 | 87,000 | 1,172 |
| 2015-05-28 | 585 | 598 | 585 | 591 | 9,000 | 1,182 |
| 2015-05-27 | 585 | 585 | 581 | 582 | 24,000 | 1,164 |
| 2015-05-26 | 587 | 589 | 585 | 585 | 9,000 | 1,170 |
| 2015-05-25 | 599 | 599 | 587 | 591 | 22,000 | 1,182 |
| 2015-05-22 | 606 | 610 | 602 | 603 | 15,000 | 1,206 |
| 2015-05-21 | 603 | 614 | 599 | 614 | 112,000 | 1,228 |
| 2015-05-20 | 599 | 605 | 587 | 603 | 47,000 | 1,206 |
| 2015-05-19 | 600 | 610 | 594 | 606 | 109,000 | 1,212 |
| 2015-05-18 | 580 | 615 | 574 | 610 | 171,000 | 1,220 |
| 2015-05-15 | 557 | 598 | 555 | 582 | 217,000 | 1,164 |
| 2015-05-14 | 545 | 557 | 541 | 554 | 22,000 | 1,108 |
| 2015-05-13 | 543 | 550 | 543 | 545 | 9,000 | 1,090 |
| 2015-05-12 | 546 | 553 | 544 | 553 | 9,000 | 1,106 |
| 2015-05-11 | 544 | 555 | 542 | 555 | 38,000 | 1,110 |
| 2015-05-08 | 550 | 550 | 535 | 544 | 10,000 | 1,088 |
| 2015-05-07 | 521 | 544 | 521 | 544 | 24,000 | 1,088 |
| 2015-05-01 | 533 | 536 | 529 | 529 | 36,000 | 1,058 |
| 2015-04-30 | 545 | 545 | 534 | 540 | 14,000 | 1,080 |
| 2015-04-28 | 548 | 558 | 546 | 546 | 11,000 | 1,092 |
| 2015-04-27 | 554 | 555 | 546 | 546 | 21,000 | 1,092 |
| 2015-04-24 | 560 | 560 | 553 | 554 | 10,000 | 1,108 |
| 2015-04-23 | 555 | 562 | 555 | 562 | 10,000 | 1,124 |
| 2015-04-22 | 560 | 562 | 560 | 560 | 3,000 | 1,120 |
| 2015-04-21 | 553 | 562 | 553 | 553 | 18,000 | 1,106 |
| 2015-04-20 | 559 | 567 | 557 | 557 | 7,000 | 1,114 |
| 2015-04-17 | 560 | 574 | 560 | 569 | 27,000 | 1,138 |
| 2015-04-16 | 573 | 573 | 560 | 564 | 28,000 | 1,128 |
| 2015-04-15 | 580 | 580 | 572 | 572 | 14,000 | 1,144 |
| 2015-04-14 | 572 | 577 | 572 | 577 | 15,000 | 1,154 |
| 2015-04-13 | 571 | 573 | 570 | 571 | 8,000 | 1,142 |
| 2015-04-10 | 572 | 577 | 570 | 570 | 15,000 | 1,140 |
| 2015-04-09 | 576 | 578 | 576 | 578 | 7,000 | 1,156 |
| 2015-04-08 | 570 | 580 | 566 | 570 | 60,000 | 1,140 |
| 2015-04-07 | 575 | 575 | 567 | 567 | 25,000 | 1,134 |
| 2015-04-06 | 561 | 577 | 555 | 577 | 30,000 | 1,154 |
| 2015-04-03 | 570 | 574 | 565 | 567 | 14,000 | 1,134 |
| 2015-04-02 | 557 | 567 | 557 | 565 | 10,000 | 1,130 |
| 2015-04-01 | 556 | 558 | 551 | 555 | 16,000 | 1,110 |
| 2015-03-31 | 556 | 565 | 553 | 557 | 31,000 | 1,114 |
| 2015-03-30 | 569 | 569 | 555 | 556 | 30,000 | 1,112 |
| 2015-03-27 | 567 | 580 | 566 | 569 | 21,000 | 1,138 |
| 2015-03-26 | 590 | 590 | 577 | 587 | 20,000 | 1,174 |
| 2015-03-25 | 597 | 597 | 591 | 593 | 52,000 | 1,186 |
| 2015-03-24 | 600 | 605 | 593 | 605 | 45,000 | 1,210 |
| 2015-03-23 | 584 | 609 | 584 | 608 | 125,000 | 1,216 |
| 2015-03-20 | 575 | 583 | 569 | 583 | 51,000 | 1,166 |
| 2015-03-19 | 593 | 593 | 577 | 577 | 48,000 | 1,154 |
| 2015-03-18 | 585 | 591 | 585 | 586 | 32,000 | 1,172 |
| 2015-03-17 | 593 | 593 | 580 | 587 | 71,000 | 1,174 |
| 2015-03-16 | 575 | 596 | 568 | 594 | 172,000 | 1,188 |
| 2015-03-13 | 563 | 565 | 551 | 565 | 144,000 | 1,130 |
| 2015-03-12 | 533 | 548 | 528 | 548 | 75,000 | 1,096 |
| 2015-03-11 | 527 | 535 | 526 | 533 | 21,000 | 1,066 |
| 2015-03-10 | 541 | 541 | 527 | 528 | 38,000 | 1,056 |
| 2015-03-09 | 530 | 546 | 528 | 536 | 189,000 | 1,072 |
| 2015-03-06 | 512 | 526 | 505 | 526 | 206,000 | 1,052 |
| 2015-03-05 | 501 | 507 | 501 | 502 | 8,000 | 1,004 |
| 2015-03-04 | 508 | 508 | 499 | 500 | 32,000 | 1,000 |
| 2015-03-03 | 502 | 511 | 498 | 508 | 60,000 | 1,016 |
| 2015-03-02 | 504 | 505 | 498 | 499 | 23,000 | 998 |
| 2015-02-27 | 503 | 505 | 501 | 503 | 8,000 | 1,006 |
| 2015-02-26 | 503 | 505 | 498 | 503 | 33,000 | 1,006 |
| 2015-02-25 | 508 | 508 | 504 | 508 | 18,000 | 1,016 |
| 2015-02-24 | 504 | 508 | 504 | 508 | 22,000 | 1,016 |
| 2015-02-23 | 505 | 506 | 501 | 505 | 26,000 | 1,010 |
| 2015-02-20 | 497 | 504 | 497 | 501 | 17,000 | 1,002 |
| 2015-02-19 | 502 | 502 | 495 | 496 | 22,000 | 992 |
| 2015-02-18 | 500 | 502 | 497 | 502 | 15,000 | 1,004 |
| 2015-02-17 | 502 | 502 | 495 | 498 | 10,000 | 996 |
| 2015-02-16 | 501 | 501 | 495 | 495 | 31,000 | 990 |
| 2015-02-13 | 492 | 496 | 492 | 494 | 20,000 | 988 |
| 2015-02-12 | 498 | 500 | 491 | 492 | 72,000 | 984 |
| 2015-02-10 | 492 | 495 | 491 | 495 | 15,000 | 990 |
| 2015-02-09 | 505 | 506 | 491 | 499 | 58,000 | 998 |
| 2015-02-06 | 494 | 505 | 491 | 502 | 74,000 | 1,004 |
| 2015-02-05 | 491 | 491 | 481 | 486 | 19,000 | 972 |
| 2015-02-04 | 489 | 489 | 481 | 488 | 42,000 | 976 |
| 2015-02-03 | 496 | 496 | 478 | 483 | 52,000 | 966 |
| 2015-02-02 | 487 | 496 | 483 | 488 | 22,000 | 976 |
| 2015-01-30 | 501 | 501 | 484 | 494 | 44,000 | 988 |
| 2015-01-29 | 505 | 513 | 500 | 500 | 40,000 | 1,000 |
| 2015-01-28 | 510 | 518 | 505 | 509 | 53,000 | 1,018 |
| 2015-01-27 | 499 | 517 | 499 | 516 | 168,000 | 1,032 |
| 2015-01-26 | 476 | 500 | 476 | 499 | 57,000 | 998 |
| 2015-01-23 | 485 | 490 | 463 | 476 | 41,000 | 952 |
| 2015-01-22 | 483 | 485 | 480 | 483 | 17,000 | 966 |
| 2015-01-21 | 484 | 484 | 481 | 481 | 9,000 | 962 |
| 2015-01-20 | 483 | 486 | 480 | 484 | 11,000 | 968 |
| 2015-01-19 | 486 | 486 | 482 | 483 | 11,000 | 966 |
| 2015-01-16 | 477 | 482 | 476 | 482 | 18,000 | 964 |
| 2015-01-15 | 486 | 486 | 479 | 481 | 24,000 | 962 |
| 2015-01-14 | 478 | 483 | 475 | 483 | 17,000 | 966 |
| 2015-01-13 | 481 | 484 | 475 | 484 | 15,000 | 968 |
| 2015-01-09 | 491 | 491 | 481 | 489 | 12,000 | 978 |
| 2015-01-08 | 486 | 490 | 481 | 485 | 26,000 | 970 |
| 2015-01-07 | 474 | 483 | 474 | 483 | 15,000 | 966 |
| 2015-01-06 | 480 | 482 | 473 | 473 | 35,000 | 946 |
| 2015-01-05 | 489 | 489 | 482 | 485 | 31,000 | 970 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
