ノザワ(5237)の株価時系列情報
ノザワ(5237)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 970 | 984 | 970 | 977 | 7,700 |
| 2025/08/07 | 998 | 1,008 | 964 | 982 | 66,000 |
| 2025/08/06 | 1,003 | 1,007 | 992 | 1,001 | 6,100 |
| 2025/08/05 | 1,006 | 1,010 | 997 | 997 | 14,000 |
| 2025/08/04 | 990 | 1,006 | 990 | 1,006 | 9,200 |
| 2025/08/01 | 999 | 1,013 | 977 | 994 | 19,700 |
| 2025/07/31 | 961 | 996 | 956 | 996 | 23,400 |
| 2025/07/30 | 957 | 965 | 951 | 965 | 6,800 |
| 2025/07/29 | 947 | 961 | 947 | 957 | 6,400 |
| 2025/07/28 | 956 | 959 | 946 | 946 | 12,800 |
| 2025/07/25 | 960 | 975 | 948 | 959 | 33,200 |
| 2025/07/24 | 976 | 976 | 953 | 956 | 13,300 |
| 2025/07/23 | 969 | 976 | 968 | 975 | 13,800 |
| 2025/07/22 | 946 | 973 | 946 | 968 | 21,900 |
| 2025/07/18 | 937 | 956 | 937 | 946 | 16,600 |
| 2025/07/17 | 921 | 946 | 916 | 941 | 34,600 |
| 2025/07/16 | 931 | 939 | 919 | 931 | 37,000 |
| 2025/07/15 | 929 | 946 | 903 | 931 | 43,100 |
| 2025/07/14 | 907 | 919 | 901 | 918 | 10,600 |
| 2025/07/11 | 920 | 920 | 897 | 907 | 13,300 |
| 2025/07/10 | 928 | 928 | 899 | 913 | 24,600 |
| 2025/07/09 | 909 | 915 | 897 | 915 | 8,200 |
| 2025/07/08 | 902 | 914 | 886 | 914 | 4,800 |
| 2025/07/07 | 906 | 919 | 880 | 899 | 14,400 |
| 2025/07/04 | 911 | 920 | 901 | 904 | 4,900 |
| 2025/07/03 | 909 | 909 | 898 | 908 | 4,900 |
| 2025/07/02 | 900 | 913 | 898 | 905 | 3,000 |
| 2025/07/01 | 898 | 908 | 898 | 900 | 3,900 |
| 2025/06/30 | 931 | 931 | 900 | 900 | 45,400 |
| 2025/06/27 | 879 | 897 | 876 | 893 | 17,400 |
| 2025/06/26 | 879 | 881 | 869 | 875 | 9,600 |
| 2025/06/25 | 879 | 879 | 869 | 875 | 20,600 |
| 2025/06/24 | 873 | 875 | 866 | 875 | 17,100 |
| 2025/06/23 | 868 | 874 | 866 | 868 | 13,300 |
| 2025/06/20 | 865 | 866 | 861 | 866 | 1,700 |
| 2025/06/19 | 864 | 868 | 859 | 867 | 4,800 |
| 2025/06/18 | 866 | 894 | 865 | 870 | 8,500 |
| 2025/06/17 | 866 | 866 | 860 | 865 | 5,000 |
| 2025/06/16 | 870 | 886 | 863 | 868 | 25,100 |
| 2025/06/13 | 865 | 871 | 858 | 862 | 6,300 |
| 2025/06/12 | 869 | 872 | 861 | 863 | 10,300 |
| 2025/06/11 | 864 | 868 | 861 | 863 | 7,300 |
| 2025/06/10 | 865 | 865 | 858 | 861 | 5,600 |
| 2025/06/09 | 862 | 864 | 861 | 863 | 2,500 |
| 2025/06/06 | 863 | 863 | 861 | 863 | 700 |
| 2025/06/05 | 861 | 865 | 861 | 863 | 800 |
| 2025/06/04 | 863 | 865 | 861 | 862 | 1,500 |
| 2025/06/03 | 858 | 870 | 858 | 863 | 9,300 |
| 2025/06/02 | 862 | 862 | 860 | 860 | 1,600 |
| 2025/05/30 | 860 | 870 | 857 | 869 | 5,400 |
| 2025/05/29 | 863 | 868 | 863 | 865 | 1,500 |
| 2025/05/28 | 859 | 866 | 859 | 863 | 600 |
| 2025/05/27 | 859 | 859 | 855 | 858 | 400 |
| 2025/05/26 | 855 | 866 | 852 | 862 | 800 |
| 2025/05/23 | 860 | 868 | 847 | 856 | 15,200 |
| 2025/05/22 | 852 | 859 | 846 | 851 | 3,400 |
| 2025/05/21 | 858 | 858 | 853 | 857 | 1,700 |
| 2025/05/20 | 869 | 869 | 850 | 850 | 8,000 |
| 2025/05/19 | 866 | 870 | 860 | 866 | 21,700 |
| 2025/05/16 | 870 | 873 | 866 | 866 | 6,700 |
| 2025/05/15 | 878 | 878 | 863 | 870 | 27,300 |
| 2025/05/14 | 853 | 879 | 841 | 878 | 27,400 |
| 2025/05/13 | 866 | 885 | 830 | 841 | 64,200 |
| 2025/05/12 | 848 | 855 | 844 | 851 | 2,400 |
| 2025/05/09 | 848 | 849 | 839 | 842 | 3,500 |
| 2025/05/08 | 844 | 849 | 843 | 843 | 1,500 |
| 2025/05/07 | 839 | 843 | 837 | 843 | 2,700 |
| 2025/05/02 | 839 | 845 | 834 | 839 | 3,300 |
| 2025/05/01 | 841 | 848 | 838 | 838 | 6,200 |
| 2025/04/30 | 842 | 842 | 838 | 838 | 900 |
| 2025/04/28 | 840 | 844 | 840 | 842 | 1,900 |
| 2025/04/25 | 849 | 849 | 833 | 834 | 6,800 |
| 2025/04/24 | 836 | 836 | 828 | 834 | 1,100 |
| 2025/04/23 | 835 | 835 | 823 | 824 | 3,100 |
| 2025/04/22 | 827 | 827 | 820 | 821 | 2,400 |
| 2025/04/21 | 810 | 820 | 808 | 820 | 6,600 |
| 2025/04/18 | 810 | 810 | 806 | 810 | 4,200 |
| 2025/04/17 | 805 | 806 | 805 | 806 | 400 |
| 2025/04/16 | 818 | 818 | 806 | 806 | 1,100 |
| 2025/04/15 | 842 | 845 | 818 | 818 | 15,900 |
| 2025/04/14 | 810 | 823 | 806 | 823 | 8,700 |
| 2025/04/11 | 786 | 807 | 772 | 807 | 5,400 |
| 2025/04/10 | 803 | 813 | 786 | 797 | 4,600 |
| 2025/04/09 | 775 | 776 | 750 | 751 | 11,100 |
| 2025/04/08 | 780 | 788 | 780 | 785 | 5,200 |
| 2025/04/07 | 753 | 779 | 744 | 756 | 14,300 |
| 2025/04/04 | 801 | 803 | 767 | 795 | 13,600 |
| 2025/04/03 | 826 | 828 | 810 | 812 | 13,100 |
| 2025/04/02 | 842 | 848 | 833 | 836 | 6,000 |
| 2025/04/01 | 846 | 855 | 842 | 842 | 4,300 |
| 2025/03/31 | 855 | 857 | 841 | 845 | 19,000 |
| 2025/03/28 | 864 | 884 | 850 | 861 | 27,700 |
| 2025/03/27 | 894 | 898 | 894 | 896 | 8,700 |
| 2025/03/26 | 891 | 900 | 891 | 894 | 11,800 |
| 2025/03/25 | 898 | 898 | 885 | 891 | 10,100 |
| 2025/03/24 | 891 | 891 | 886 | 888 | 3,100 |
| 2025/03/21 | 895 | 896 | 881 | 884 | 15,700 |
| 2025/03/19 | 884 | 895 | 884 | 885 | 8,200 |
| 2025/03/18 | 887 | 891 | 887 | 887 | 3,700 |
| 2025/03/17 | 893 | 897 | 884 | 885 | 19,500 |
| 2025/03/14 | 898 | 898 | 890 | 897 | 13,300 |
| 2025/03/13 | 893 | 893 | 885 | 892 | 5,800 |
| 2025/03/12 | 888 | 898 | 888 | 893 | 10,700 |
| 2025/03/11 | 888 | 889 | 870 | 887 | 21,600 |
| 2025/03/10 | 902 | 905 | 882 | 895 | 43,400 |
| 2025/03/07 | 843 | 915 | 838 | 895 | 125,500 |
| 2025/03/06 | 843 | 843 | 841 | 842 | 800 |
| 2025/03/05 | 843 | 843 | 839 | 841 | 2,100 |
| 2025/03/04 | 838 | 852 | 838 | 843 | 5,400 |
| 2025/03/03 | 843 | 847 | 837 | 844 | 3,400 |
| 2025/02/28 | 840 | 845 | 834 | 844 | 1,400 |
| 2025/02/26 | 836 | 838 | 835 | 836 | 700 |
| 2025/02/25 | 832 | 838 | 832 | 838 | 5,000 |
| 2025/02/21 | 836 | 839 | 835 | 838 | 1,900 |
| 2025/02/20 | 840 | 840 | 836 | 836 | 800 |
| 2025/02/19 | 836 | 836 | 836 | 836 | 200 |
| 2025/02/18 | 834 | 840 | 833 | 836 | 5,400 |
| 2025/02/17 | 843 | 844 | 833 | 842 | 14,600 |
| 2025/02/14 | 830 | 832 | 828 | 832 | 5,700 |
| 2025/02/13 | 833 | 837 | 827 | 832 | 13,400 |
| 2025/02/12 | 832 | 832 | 828 | 830 | 3,200 |
| 2025/02/10 | 829 | 832 | 826 | 832 | 8,900 |
| 2025/02/07 | 837 | 865 | 828 | 831 | 25,300 |
| 2025/02/06 | 836 | 851 | 821 | 836 | 12,600 |
| 2025/02/05 | 841 | 841 | 829 | 833 | 8,600 |
| 2025/02/04 | 838 | 851 | 836 | 842 | 9,200 |
| 2025/02/03 | 854 | 854 | 847 | 853 | 3,600 |
| 2025/01/31 | 847 | 855 | 847 | 853 | 2,300 |
| 2025/01/30 | 848 | 854 | 848 | 854 | 2,600 |
| 2025/01/29 | 853 | 858 | 850 | 854 | 1,500 |
| 2025/01/28 | 854 | 855 | 851 | 855 | 300 |
| 2025/01/27 | 850 | 855 | 846 | 854 | 3,000 |
| 2025/01/24 | 853 | 856 | 837 | 846 | 5,800 |
| 2025/01/23 | 842 | 846 | 840 | 840 | 2,200 |
| 2025/01/22 | 846 | 847 | 842 | 842 | 500 |
| 2025/01/21 | 848 | 853 | 836 | 843 | 3,400 |
| 2025/01/20 | 840 | 851 | 840 | 848 | 1,400 |
| 2025/01/17 | 850 | 850 | 850 | 850 | 400 |
| 2025/01/16 | 859 | 859 | 850 | 850 | 1,100 |
| 2025/01/15 | 867 | 867 | 851 | 855 | 10,100 |
| 2025/01/14 | 854 | 857 | 847 | 857 | 6,100 |
| 2025/01/10 | 850 | 854 | 848 | 854 | 900 |
| 2025/01/09 | 848 | 850 | 843 | 847 | 1,400 |
| 2025/01/08 | 849 | 849 | 848 | 848 | 300 |
| 2025/01/07 | 855 | 856 | 845 | 850 | 2,500 |
| 2025/01/06 | 861 | 861 | 852 | 855 | 1,600 |
| 2024/12/30 | 840 | 861 | 838 | 861 | 3,800 |
| 2024/12/27 | 835 | 844 | 830 | 843 | 6,100 |
| 2024/12/26 | 842 | 848 | 840 | 842 | 4,100 |
| 2024/12/25 | 860 | 860 | 841 | 846 | 4,000 |
| 2024/12/24 | 848 | 848 | 842 | 848 | 1,600 |
| 2024/12/23 | 843 | 850 | 842 | 850 | 2,200 |
| 2024/12/20 | 846 | 846 | 844 | 844 | 3,700 |
| 2024/12/19 | 855 | 856 | 848 | 853 | 1,500 |
| 2024/12/18 | 860 | 860 | 855 | 857 | 2,000 |
| 2024/12/17 | 862 | 862 | 855 | 860 | 1,000 |
| 2024/12/16 | 864 | 864 | 855 | 856 | 9,200 |
| 2024/12/13 | 855 | 864 | 847 | 864 | 10,300 |
| 2024/12/12 | 861 | 863 | 852 | 854 | 3,100 |
| 2024/12/11 | 868 | 868 | 847 | 852 | 30,800 |
| 2024/12/10 | 870 | 870 | 853 | 853 | 27,400 |
| 2024/12/09 | 841 | 858 | 841 | 858 | 700 |
| 2024/12/06 | 854 | 856 | 854 | 856 | 500 |
| 2024/12/05 | 865 | 865 | 851 | 851 | 300 |
| 2024/12/04 | 857 | 857 | 851 | 851 | 600 |
| 2024/12/03 | 856 | 857 | 852 | 857 | 1,500 |
| 2024/12/02 | 857 | 857 | 854 | 855 | 600 |
| 2024/11/29 | 866 | 866 | 857 | 857 | 1,200 |
| 2024/11/28 | 860 | 870 | 858 | 870 | 2,800 |
| 2024/11/27 | 867 | 869 | 858 | 869 | 1,000 |
| 2024/11/26 | 877 | 877 | 834 | 870 | 10,300 |
| 2024/11/25 | 867 | 870 | 854 | 866 | 5,900 |
| 2024/11/22 | 851 | 867 | 844 | 852 | 5,000 |
| 2024/11/21 | 865 | 865 | 855 | 855 | 3,400 |
| 2024/11/20 | 859 | 864 | 858 | 858 | 1,700 |
| 2024/11/19 | 856 | 859 | 851 | 859 | 1,400 |
| 2024/11/18 | 855 | 856 | 843 | 854 | 2,300 |
| 2024/11/15 | 878 | 878 | 855 | 856 | 11,600 |
| 2024/11/14 | 849 | 866 | 840 | 866 | 4,400 |
| 2024/11/13 | 842 | 855 | 842 | 854 | 1,600 |
| 2024/11/12 | 833 | 850 | 833 | 841 | 1,800 |
| 2024/11/11 | 823 | 830 | 821 | 830 | 1,000 |
| 2024/11/08 | 815 | 826 | 814 | 823 | 1,700 |
| 2024/11/07 | 820 | 820 | 813 | 820 | 1,200 |
| 2024/11/06 | 837 | 837 | 812 | 812 | 1,100 |
| 2024/11/05 | 845 | 845 | 815 | 822 | 8,500 |
| 2024/11/01 | 814 | 825 | 810 | 825 | 2,800 |
| 2024/10/31 | 827 | 831 | 816 | 819 | 1,700 |
| 2024/10/29 | 830 | 835 | 828 | 835 | 900 |
| 2024/10/28 | 816 | 836 | 816 | 824 | 1,200 |
| 2024/10/25 | 830 | 830 | 812 | 816 | 3,000 |
| 2024/10/24 | 820 | 824 | 812 | 824 | 1,500 |
| 2024/10/23 | 839 | 839 | 821 | 821 | 3,700 |
| 2024/10/22 | 845 | 848 | 838 | 840 | 2,600 |
| 2024/10/21 | 840 | 841 | 839 | 839 | 1,100 |
| 2024/10/18 | 846 | 846 | 838 | 838 | 500 |
| 2024/10/17 | 840 | 846 | 839 | 846 | 800 |
| 2024/10/16 | 858 | 858 | 836 | 840 | 6,100 |
| 2024/10/15 | 865 | 866 | 857 | 863 | 12,000 |
| 2024/10/11 | 835 | 856 | 835 | 856 | 5,000 |