5237 (株)ノザワ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 697 | 701 | 697 | 698 | 4,300 | 698 |
| 2022-12-29 | 705 | 705 | 695 | 700 | 2,700 | 700 |
| 2022-12-28 | 702 | 704 | 695 | 695 | 6,600 | 695 |
| 2022-12-27 | 702 | 704 | 700 | 701 | 3,700 | 701 |
| 2022-12-26 | 709 | 711 | 701 | 702 | 2,200 | 702 |
| 2022-12-23 | 711 | 711 | 700 | 707 | 5,400 | 707 |
| 2022-12-22 | 710 | 710 | 707 | 710 | 600 | 710 |
| 2022-12-21 | 705 | 710 | 705 | 710 | 1,400 | 710 |
| 2022-12-20 | 714 | 714 | 705 | 707 | 18,800 | 707 |
| 2022-12-19 | 713 | 713 | 707 | 708 | 2,800 | 708 |
| 2022-12-16 | 712 | 715 | 710 | 714 | 1,300 | 714 |
| 2022-12-15 | 717 | 717 | 712 | 712 | 7,000 | 712 |
| 2022-12-14 | 716 | 717 | 715 | 717 | 1,500 | 717 |
| 2022-12-13 | 715 | 715 | 712 | 715 | 1,700 | 715 |
| 2022-12-12 | 717 | 718 | 714 | 717 | 3,000 | 717 |
| 2022-12-09 | 718 | 718 | 711 | 715 | 1,300 | 715 |
| 2022-12-08 | 707 | 707 | 707 | 707 | 400 | 707 |
| 2022-12-07 | 706 | 712 | 706 | 708 | 900 | 708 |
| 2022-12-06 | 708 | 713 | 706 | 706 | 2,000 | 706 |
| 2022-12-05 | 716 | 716 | 709 | 715 | 5,000 | 715 |
| 2022-12-02 | 715 | 716 | 707 | 716 | 1,600 | 716 |
| 2022-12-01 | 713 | 715 | 711 | 715 | 900 | 715 |
| 2022-11-30 | 713 | 713 | 711 | 712 | 400 | 712 |
| 2022-11-29 | 710 | 713 | 710 | 712 | 600 | 712 |
| 2022-11-28 | 720 | 720 | 708 | 709 | 7,400 | 709 |
| 2022-11-25 | 718 | 718 | 712 | 718 | 2,700 | 718 |
| 2022-11-24 | 714 | 719 | 714 | 716 | 6,100 | 716 |
| 2022-11-22 | 715 | 716 | 711 | 714 | 3,100 | 714 |
| 2022-11-21 | 712 | 715 | 708 | 715 | 1,200 | 715 |
| 2022-11-18 | 712 | 712 | 707 | 707 | 3,000 | 707 |
| 2022-11-17 | 710 | 716 | 707 | 708 | 8,700 | 708 |
| 2022-11-16 | 708 | 710 | 704 | 710 | 2,900 | 710 |
| 2022-11-15 | 714 | 714 | 704 | 710 | 7,100 | 710 |
| 2022-11-14 | 704 | 710 | 702 | 710 | 3,200 | 710 |
| 2022-11-11 | 706 | 708 | 701 | 704 | 3,700 | 704 |
| 2022-11-10 | 703 | 707 | 703 | 706 | 1,400 | 706 |
| 2022-11-09 | 700 | 708 | 700 | 701 | 4,500 | 701 |
| 2022-11-08 | 706 | 709 | 703 | 708 | 1,300 | 708 |
| 2022-11-07 | 702 | 707 | 701 | 703 | 2,500 | 703 |
| 2022-11-04 | 708 | 708 | 702 | 702 | 2,600 | 702 |
| 2022-11-02 | 708 | 711 | 708 | 710 | 1,900 | 710 |
| 2022-11-01 | 702 | 708 | 702 | 708 | 900 | 708 |
| 2022-10-31 | 711 | 711 | 701 | 702 | 1,500 | 702 |
| 2022-10-28 | 699 | 704 | 699 | 704 | 1,900 | 704 |
| 2022-10-27 | 710 | 710 | 699 | 702 | 6,400 | 702 |
| 2022-10-26 | 711 | 711 | 705 | 709 | 800 | 709 |
| 2022-10-25 | 709 | 709 | 707 | 707 | 2,000 | 707 |
| 2022-10-24 | 706 | 706 | 702 | 704 | 800 | 704 |
| 2022-10-21 | 702 | 707 | 701 | 701 | 1,200 | 701 |
| 2022-10-20 | 705 | 705 | 701 | 701 | 1,100 | 701 |
| 2022-10-19 | 708 | 711 | 701 | 705 | 3,700 | 705 |
| 2022-10-18 | 714 | 714 | 712 | 714 | 600 | 714 |
| 2022-10-17 | 710 | 710 | 710 | 710 | 5,800 | 710 |
| 2022-10-14 | 709 | 709 | 707 | 708 | 900 | 708 |
| 2022-10-13 | 705 | 707 | 705 | 706 | 2,200 | 706 |
| 2022-10-12 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2022-10-11 | 702 | 707 | 702 | 707 | 2,400 | 707 |
| 2022-10-07 | 701 | 701 | 701 | 701 | 2,300 | 701 |
| 2022-10-06 | 702 | 702 | 701 | 701 | 400 | 701 |
| 2022-10-05 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2022-10-04 | 703 | 705 | 701 | 701 | 900 | 701 |
| 2022-10-03 | 700 | 700 | 699 | 699 | 500 | 699 |
| 2022-09-30 | 701 | 701 | 698 | 700 | 1,400 | 700 |
| 2022-09-29 | 700 | 709 | 698 | 703 | 1,500 | 703 |
| 2022-09-28 | 700 | 700 | 698 | 698 | 1,400 | 698 |
| 2022-09-27 | 699 | 703 | 699 | 702 | 300 | 702 |
| 2022-09-26 | 699 | 703 | 699 | 703 | 2,200 | 703 |
| 2022-09-22 | 705 | 705 | 703 | 703 | 3,300 | 703 |
| 2022-09-21 | 701 | 705 | 700 | 705 | 33,600 | 705 |
| 2022-09-20 | 702 | 708 | 702 | 703 | 3,900 | 703 |
| 2022-09-16 | 704 | 705 | 702 | 702 | 2,400 | 702 |
| 2022-09-15 | 710 | 710 | 702 | 703 | 7,000 | 703 |
| 2022-09-14 | 702 | 704 | 701 | 704 | 4,400 | 704 |
| 2022-09-13 | 704 | 705 | 703 | 703 | 1,100 | 703 |
| 2022-09-12 | 703 | 705 | 702 | 704 | 2,400 | 704 |
| 2022-09-09 | 701 | 702 | 700 | 702 | 1,600 | 702 |
| 2022-09-08 | 700 | 704 | 700 | 701 | 1,700 | 701 |
| 2022-09-07 | 703 | 703 | 698 | 699 | 1,200 | 699 |
| 2022-09-06 | 700 | 703 | 699 | 699 | 1,200 | 699 |
| 2022-09-05 | 695 | 704 | 695 | 697 | 4,600 | 697 |
| 2022-09-02 | 700 | 702 | 695 | 702 | 7,900 | 702 |
| 2022-09-01 | 701 | 703 | 698 | 703 | 7,400 | 703 |
| 2022-08-31 | 701 | 704 | 698 | 704 | 4,600 | 704 |
| 2022-08-30 | 695 | 703 | 694 | 697 | 9,900 | 697 |
| 2022-08-29 | 699 | 700 | 692 | 697 | 16,200 | 697 |
| 2022-08-26 | 702 | 702 | 700 | 701 | 15,400 | 701 |
| 2022-08-25 | 705 | 707 | 702 | 702 | 11,300 | 702 |
| 2022-08-24 | 704 | 707 | 704 | 707 | 5,400 | 707 |
| 2022-08-23 | 704 | 705 | 701 | 704 | 3,200 | 704 |
| 2022-08-22 | 701 | 704 | 700 | 704 | 3,400 | 704 |
| 2022-08-19 | 707 | 708 | 700 | 702 | 6,700 | 702 |
| 2022-08-18 | 710 | 712 | 701 | 704 | 6,100 | 704 |
| 2022-08-17 | 711 | 711 | 706 | 710 | 1,200 | 710 |
| 2022-08-16 | 704 | 708 | 703 | 707 | 9,000 | 707 |
| 2022-08-15 | 714 | 714 | 700 | 709 | 9,300 | 709 |
| 2022-08-12 | 712 | 715 | 709 | 715 | 5,200 | 715 |
| 2022-08-10 | 706 | 709 | 706 | 709 | 1,300 | 709 |
| 2022-08-09 | 715 | 715 | 701 | 705 | 8,900 | 705 |
| 2022-08-08 | 715 | 715 | 709 | 714 | 4,800 | 714 |
| 2022-08-05 | 728 | 728 | 713 | 721 | 1,400 | 721 |
| 2022-08-04 | - | - | - | 728 | - | 728 |
| 2022-08-03 | 713 | 728 | 713 | 728 | 1,200 | 728 |
| 2022-08-02 | 712 | 713 | 712 | 713 | 1,300 | 713 |
| 2022-08-01 | 720 | 720 | 718 | 720 | 800 | 720 |
| 2022-07-29 | 716 | 716 | 715 | 715 | 700 | 715 |
| 2022-07-28 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2022-07-27 | 723 | 723 | 722 | 722 | 300 | 722 |
| 2022-07-26 | 718 | 724 | 718 | 721 | 2,900 | 721 |
| 2022-07-25 | 727 | 728 | 722 | 722 | 2,700 | 722 |
| 2022-07-22 | 719 | 723 | 719 | 723 | 1,200 | 723 |
| 2022-07-21 | 715 | 716 | 715 | 716 | 500 | 716 |
| 2022-07-20 | 721 | 721 | 715 | 715 | 300 | 715 |
| 2022-07-19 | 728 | 728 | 711 | 717 | 2,500 | 717 |
| 2022-07-15 | 731 | 731 | 710 | 722 | 9,700 | 722 |
| 2022-07-14 | 713 | 728 | 713 | 727 | 4,100 | 727 |
| 2022-07-13 | 713 | 716 | 712 | 712 | 1,600 | 712 |
| 2022-07-12 | 713 | 715 | 711 | 714 | 1,700 | 714 |
| 2022-07-11 | 712 | 713 | 709 | 710 | 9,200 | 710 |
| 2022-07-08 | 707 | 718 | 704 | 713 | 7,900 | 713 |
| 2022-07-07 | 722 | 722 | 722 | 722 | 200 | 722 |
| 2022-07-06 | 720 | 721 | 714 | 721 | 1,000 | 721 |
| 2022-07-05 | 721 | 726 | 721 | 723 | 1,600 | 723 |
| 2022-07-04 | 728 | 728 | 714 | 724 | 4,400 | 724 |
| 2022-07-01 | 754 | 754 | 727 | 728 | 32,100 | 728 |
| 2022-06-30 | 713 | 725 | 713 | 725 | 6,800 | 725 |
| 2022-06-29 | 716 | 720 | 699 | 720 | 10,200 | 720 |
| 2022-06-28 | 714 | 716 | 714 | 716 | 3,100 | 716 |
| 2022-06-27 | 716 | 718 | 708 | 716 | 6,800 | 716 |
| 2022-06-24 | 716 | 716 | 711 | 711 | 2,100 | 711 |
| 2022-06-23 | 708 | 716 | 708 | 716 | 10,700 | 716 |
| 2022-06-22 | 708 | 709 | 705 | 708 | 1,600 | 708 |
| 2022-06-21 | 710 | 710 | 699 | 705 | 3,300 | 705 |
| 2022-06-20 | 706 | 710 | 706 | 706 | 1,800 | 706 |
| 2022-06-17 | 710 | 710 | 705 | 710 | 2,900 | 710 |
| 2022-06-16 | 706 | 712 | 706 | 710 | 1,000 | 710 |
| 2022-06-15 | 711 | 711 | 705 | 705 | 6,500 | 705 |
| 2022-06-14 | 702 | 711 | 701 | 711 | 6,300 | 711 |
| 2022-06-13 | 712 | 713 | 701 | 709 | 9,700 | 709 |
| 2022-06-10 | 711 | 713 | 709 | 713 | 1,300 | 713 |
| 2022-06-09 | 714 | 714 | 708 | 712 | 2,000 | 712 |
| 2022-06-08 | 712 | 713 | 709 | 713 | 2,200 | 713 |
| 2022-06-07 | 710 | 711 | 708 | 711 | 2,100 | 711 |
| 2022-06-06 | 707 | 713 | 707 | 711 | 2,800 | 711 |
| 2022-06-03 | 707 | 710 | 706 | 706 | 2,300 | 706 |
| 2022-06-02 | 706 | 707 | 704 | 707 | 3,200 | 707 |
| 2022-06-01 | 710 | 714 | 705 | 708 | 2,900 | 708 |
| 2022-05-31 | 712 | 713 | 705 | 710 | 6,000 | 710 |
| 2022-05-30 | 713 | 713 | 710 | 710 | 800 | 710 |
| 2022-05-27 | 713 | 713 | 709 | 713 | 1,800 | 713 |
| 2022-05-26 | 711 | 713 | 708 | 709 | 3,900 | 709 |
| 2022-05-25 | 711 | 712 | 711 | 712 | 17,400 | 712 |
| 2022-05-24 | 710 | 710 | 701 | 710 | 22,900 | 710 |
| 2022-05-23 | 708 | 710 | 704 | 710 | 2,600 | 710 |
| 2022-05-20 | 713 | 713 | 703 | 708 | 4,400 | 708 |
| 2022-05-19 | 704 | 714 | 704 | 714 | 3,100 | 714 |
| 2022-05-18 | 709 | 709 | 704 | 708 | 2,000 | 708 |
| 2022-05-17 | 702 | 709 | 702 | 708 | 4,700 | 708 |
| 2022-05-16 | 708 | 708 | 695 | 705 | 18,900 | 705 |
| 2022-05-13 | 723 | 725 | 684 | 709 | 30,700 | 709 |
| 2022-05-12 | 727 | 729 | 717 | 722 | 3,100 | 722 |
| 2022-05-11 | 728 | 728 | 720 | 727 | 1,300 | 727 |
| 2022-05-10 | 727 | 727 | 720 | 727 | 1,700 | 727 |
| 2022-05-09 | 727 | 731 | 726 | 727 | 1,300 | 727 |
| 2022-05-06 | 727 | 745 | 716 | 727 | 4,700 | 727 |
| 2022-05-02 | 722 | 722 | 720 | 722 | 2,800 | 722 |
| 2022-04-28 | 720 | 722 | 717 | 722 | 900 | 722 |
| 2022-04-27 | 716 | 719 | 714 | 719 | 900 | 719 |
| 2022-04-26 | 717 | 727 | 713 | 720 | 4,500 | 720 |
| 2022-04-25 | 727 | 730 | 716 | 722 | 5,000 | 722 |
| 2022-04-22 | 722 | 725 | 720 | 725 | 1,200 | 725 |
| 2022-04-21 | 712 | 732 | 712 | 725 | 9,100 | 725 |
| 2022-04-20 | 716 | 722 | 710 | 718 | 8,700 | 718 |
| 2022-04-19 | 718 | 722 | 717 | 722 | 600 | 722 |
| 2022-04-18 | 726 | 726 | 714 | 718 | 5,700 | 718 |
| 2022-04-15 | 724 | 728 | 720 | 726 | 7,700 | 726 |
| 2022-04-14 | 718 | 724 | 713 | 724 | 6,600 | 724 |
| 2022-04-13 | 718 | 720 | 710 | 715 | 8,000 | 715 |
| 2022-04-12 | 725 | 726 | 716 | 720 | 3,100 | 720 |
| 2022-04-11 | 725 | 726 | 720 | 726 | 2,600 | 726 |
| 2022-04-08 | 717 | 726 | 715 | 726 | 2,600 | 726 |
| 2022-04-07 | 722 | 722 | 713 | 719 | 4,400 | 719 |
| 2022-04-06 | 721 | 726 | 721 | 722 | 1,500 | 722 |
| 2022-04-05 | 722 | 730 | 715 | 727 | 4,500 | 727 |
| 2022-04-04 | 748 | 748 | 721 | 721 | 11,000 | 721 |
| 2022-04-01 | 716 | 720 | 710 | 711 | 4,200 | 711 |
| 2022-03-31 | 715 | 733 | 715 | 716 | 4,100 | 716 |
| 2022-03-30 | 748 | 748 | 710 | 712 | 24,100 | 712 |
| 2022-03-29 | 747 | 758 | 747 | 749 | 12,100 | 749 |
| 2022-03-28 | 751 | 757 | 750 | 750 | 6,600 | 750 |
| 2022-03-25 | 755 | 758 | 751 | 755 | 6,800 | 755 |
| 2022-03-24 | 752 | 752 | 745 | 752 | 7,000 | 752 |
| 2022-03-23 | 754 | 762 | 738 | 750 | 31,500 | 750 |
| 2022-03-22 | 764 | 764 | 750 | 754 | 10,900 | 754 |
| 2022-03-18 | 751 | 756 | 749 | 755 | 5,900 | 755 |
| 2022-03-17 | 753 | 754 | 749 | 751 | 5,000 | 751 |
| 2022-03-16 | 744 | 753 | 744 | 753 | 6,100 | 753 |
| 2022-03-15 | 738 | 745 | 733 | 743 | 13,600 | 743 |
| 2022-03-14 | 741 | 755 | 736 | 744 | 15,100 | 744 |
| 2022-03-11 | 730 | 735 | 728 | 732 | 4,700 | 732 |
| 2022-03-10 | 732 | 745 | 721 | 730 | 15,600 | 730 |
| 2022-03-09 | 721 | 738 | 718 | 728 | 7,700 | 728 |
| 2022-03-08 | 735 | 735 | 716 | 716 | 13,100 | 716 |
| 2022-03-07 | 701 | 744 | 696 | 737 | 31,200 | 737 |
| 2022-03-04 | 727 | 727 | 699 | 705 | 23,900 | 705 |
| 2022-03-03 | 725 | 727 | 725 | 727 | 400 | 727 |
| 2022-03-02 | 721 | 726 | 715 | 725 | 1,900 | 725 |
| 2022-03-01 | 724 | 729 | 724 | 725 | 1,000 | 725 |
| 2022-02-28 | 713 | 727 | 712 | 727 | 9,000 | 727 |
| 2022-02-25 | 704 | 714 | 690 | 710 | 12,800 | 710 |
| 2022-02-24 | 727 | 727 | 700 | 704 | 8,800 | 704 |
| 2022-02-22 | 746 | 748 | 717 | 728 | 4,700 | 728 |
| 2022-02-21 | 753 | 753 | 746 | 750 | 1,100 | 750 |
| 2022-02-18 | 750 | 752 | 747 | 752 | 1,800 | 752 |
| 2022-02-17 | 747 | 760 | 745 | 750 | 9,200 | 750 |
| 2022-02-16 | 745 | 747 | 740 | 747 | 6,300 | 747 |
| 2022-02-15 | 748 | 748 | 739 | 744 | 6,500 | 744 |
| 2022-02-14 | 734 | 742 | 727 | 742 | 4,100 | 742 |
| 2022-02-10 | 739 | 739 | 724 | 734 | 7,700 | 734 |
| 2022-02-09 | 730 | 737 | 723 | 733 | 7,300 | 733 |
| 2022-02-08 | 717 | 730 | 717 | 724 | 4,100 | 724 |
| 2022-02-07 | 727 | 729 | 720 | 720 | 1,000 | 720 |
| 2022-02-04 | 717 | 727 | 717 | 727 | 1,200 | 727 |
| 2022-02-03 | 718 | 718 | 717 | 717 | 700 | 717 |
| 2022-02-02 | 720 | 726 | 717 | 726 | 2,400 | 726 |
| 2022-02-01 | 720 | 720 | 716 | 716 | 800 | 716 |
| 2022-01-31 | 714 | 718 | 714 | 718 | 1,600 | 718 |
| 2022-01-28 | 712 | 713 | 708 | 713 | 600 | 713 |
| 2022-01-27 | 709 | 712 | 703 | 712 | 8,700 | 712 |
| 2022-01-26 | 715 | 715 | 708 | 711 | 2,100 | 711 |
| 2022-01-25 | 722 | 722 | 711 | 711 | 3,000 | 711 |
| 2022-01-24 | 711 | 721 | 711 | 720 | 4,000 | 720 |
| 2022-01-21 | 716 | 717 | 707 | 711 | 3,900 | 711 |
| 2022-01-20 | 715 | 722 | 713 | 716 | 500 | 716 |
| 2022-01-19 | 725 | 725 | 711 | 711 | 2,900 | 711 |
| 2022-01-18 | 722 | 730 | 722 | 730 | 7,300 | 730 |
| 2022-01-17 | 721 | 725 | 711 | 724 | 9,300 | 724 |
| 2022-01-14 | 711 | 720 | 707 | 720 | 5,500 | 720 |
| 2022-01-13 | 710 | 713 | 708 | 710 | 4,500 | 710 |
| 2022-01-12 | 715 | 715 | 706 | 710 | 5,100 | 710 |
| 2022-01-11 | 711 | 711 | 707 | 711 | 2,200 | 711 |
| 2022-01-07 | 709 | 720 | 708 | 710 | 7,300 | 710 |
| 2022-01-06 | 714 | 715 | 709 | 715 | 7,600 | 715 |
| 2022-01-05 | 717 | 718 | 712 | 714 | 1,300 | 714 |
| 2022-01-04 | 708 | 716 | 706 | 716 | 2,300 | 716 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
