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 |
|---|---|---|---|---|---|
| 2024/07/26 | 898 | 901 | 897 | 900 | 1,900 |
| 2024/07/25 | 897 | 914 | 897 | 903 | 5,500 |
| 2024/07/24 | 927 | 927 | 918 | 918 | 4,800 |
| 2024/07/23 | 926 | 929 | 926 | 929 | 700 |
| 2024/07/22 | 930 | 932 | 920 | 920 | 3,800 |
| 2024/07/19 | 932 | 940 | 931 | 935 | 1,200 |
| 2024/07/18 | 935 | 935 | 932 | 932 | 1,000 |
| 2024/07/17 | 940 | 940 | 935 | 940 | 1,600 |
| 2024/07/16 | 947 | 947 | 939 | 942 | 6,600 |
| 2024/07/12 | 927 | 934 | 927 | 934 | 3,200 |
| 2024/07/11 | 928 | 930 | 923 | 927 | 1,300 |
| 2024/07/10 | 933 | 934 | 927 | 931 | 3,800 |
| 2024/07/09 | 927 | 931 | 925 | 927 | 600 |
| 2024/07/08 | 926 | 934 | 925 | 930 | 2,000 |
| 2024/07/05 | 940 | 949 | 922 | 928 | 10,800 |
| 2024/07/04 | 939 | 940 | 939 | 940 | 500 |
| 2024/07/03 | 936 | 944 | 935 | 944 | 3,000 |
| 2024/07/02 | 936 | 947 | 936 | 936 | 3,000 |
| 2024/07/01 | 963 | 963 | 943 | 949 | 3,600 |
| 2024/06/28 | 949 | 970 | 935 | 948 | 35,200 |
| 2024/06/27 | 910 | 931 | 910 | 925 | 7,000 |
| 2024/06/26 | 904 | 910 | 904 | 908 | 7,000 |
| 2024/06/25 | 907 | 908 | 901 | 905 | 4,100 |
| 2024/06/24 | 897 | 907 | 894 | 900 | 5,500 |
| 2024/06/21 | 892 | 900 | 888 | 897 | 6,200 |
| 2024/06/20 | 891 | 898 | 890 | 890 | 2,600 |
| 2024/06/19 | 896 | 904 | 890 | 890 | 2,900 |
| 2024/06/18 | 903 | 909 | 895 | 895 | 6,600 |
| 2024/06/17 | 910 | 915 | 898 | 898 | 10,100 |
| 2024/06/14 | 929 | 929 | 908 | 910 | 8,200 |
| 2024/06/13 | 912 | 944 | 897 | 929 | 8,700 |
| 2024/06/12 | 901 | 912 | 899 | 912 | 1,200 |
| 2024/06/11 | 901 | 907 | 896 | 901 | 4,300 |
| 2024/06/10 | 900 | 907 | 900 | 900 | 5,100 |
| 2024/06/07 | 910 | 910 | 893 | 900 | 8,700 |
| 2024/06/06 | 911 | 915 | 903 | 910 | 5,100 |
| 2024/06/05 | 916 | 924 | 905 | 912 | 1,500 |
| 2024/06/04 | 907 | 924 | 907 | 916 | 3,100 |
| 2024/06/03 | 910 | 916 | 909 | 910 | 3,000 |
| 2024/05/31 | 918 | 918 | 909 | 910 | 2,900 |
| 2024/05/30 | 910 | 918 | 900 | 918 | 3,000 |
| 2024/05/29 | 908 | 910 | 908 | 910 | 3,000 |
| 2024/05/28 | 901 | 909 | 901 | 909 | 4,900 |
| 2024/05/27 | 910 | 910 | 893 | 901 | 7,300 |
| 2024/05/24 | 918 | 918 | 901 | 910 | 6,100 |
| 2024/05/23 | 910 | 918 | 904 | 918 | 3,000 |
| 2024/05/22 | 910 | 916 | 903 | 910 | 3,300 |
| 2024/05/21 | 911 | 911 | 880 | 910 | 11,200 |
| 2024/05/20 | 906 | 926 | 906 | 911 | 3,500 |
| 2024/05/17 | 919 | 919 | 903 | 906 | 8,000 |
| 2024/05/16 | 940 | 940 | 915 | 926 | 6,100 |
| 2024/05/15 | 949 | 949 | 913 | 930 | 8,400 |
| 2024/05/14 | 949 | 950 | 933 | 949 | 6,700 |
| 2024/05/13 | 955 | 959 | 937 | 949 | 7,300 |
| 2024/05/10 | 915 | 970 | 915 | 955 | 35,300 |
| 2024/05/09 | 920 | 928 | 909 | 914 | 4,500 |
| 2024/05/08 | 920 | 928 | 900 | 917 | 10,900 |
| 2024/05/07 | 903 | 920 | 900 | 920 | 11,200 |
| 2024/05/02 | 896 | 900 | 896 | 900 | 300 |
| 2024/05/01 | 892 | 903 | 892 | 903 | 1,600 |
| 2024/04/30 | 904 | 905 | 900 | 905 | 4,200 |
| 2024/04/26 | 905 | 905 | 899 | 903 | 1,200 |
| 2024/04/25 | 908 | 909 | 893 | 906 | 2,900 |
| 2024/04/24 | 900 | 904 | 891 | 904 | 2,600 |
| 2024/04/23 | 907 | 907 | 888 | 900 | 1,600 |
| 2024/04/22 | 898 | 900 | 892 | 894 | 1,200 |
| 2024/04/19 | 897 | 897 | 890 | 896 | 1,600 |
| 2024/04/18 | 891 | 907 | 891 | 899 | 700 |
| 2024/04/17 | 891 | 906 | 891 | 901 | 500 |
| 2024/04/16 | 908 | 908 | 888 | 903 | 5,700 |
| 2024/04/15 | 900 | 904 | 851 | 902 | 19,800 |
| 2024/04/12 | 911 | 914 | 867 | 895 | 11,300 |
| 2024/04/11 | 913 | 913 | 901 | 907 | 3,500 |
| 2024/04/10 | 904 | 921 | 904 | 916 | 6,800 |
| 2024/04/09 | 905 | 905 | 900 | 903 | 5,700 |
| 2024/04/08 | 894 | 905 | 890 | 905 | 5,700 |
| 2024/04/05 | 914 | 914 | 897 | 897 | 6,700 |
| 2024/04/04 | 940 | 940 | 920 | 921 | 7,800 |
| 2024/04/03 | 943 | 943 | 919 | 940 | 7,100 |
| 2024/04/02 | 931 | 946 | 924 | 946 | 2,700 |
| 2024/04/01 | 957 | 957 | 921 | 931 | 4,400 |
| 2024/03/29 | 970 | 979 | 950 | 957 | 4,700 |
| 2024/03/28 | 952 | 980 | 952 | 967 | 5,500 |
| 2024/03/27 | 993 | 994 | 985 | 991 | 3,800 |
| 2024/03/26 | 994 | 994 | 985 | 991 | 2,400 |
| 2024/03/25 | 995 | 998 | 984 | 994 | 9,100 |
| 2024/03/22 | 987 | 995 | 982 | 983 | 6,300 |
| 2024/03/21 | 995 | 996 | 975 | 986 | 7,600 |
| 2024/03/19 | 995 | 996 | 991 | 995 | 4,100 |
| 2024/03/18 | 988 | 992 | 977 | 989 | 6,700 |
| 2024/03/15 | 994 | 994 | 979 | 988 | 7,600 |
| 2024/03/14 | 970 | 984 | 968 | 984 | 7,000 |
| 2024/03/13 | 985 | 985 | 966 | 971 | 6,800 |
| 2024/03/12 | 978 | 984 | 961 | 971 | 2,200 |
| 2024/03/11 | 993 | 993 | 935 | 977 | 7,800 |
| 2024/03/08 | 981 | 1,001 | 981 | 993 | 2,200 |
| 2024/03/07 | 1,000 | 1,000 | 979 | 989 | 3,600 |
| 2024/03/06 | 982 | 990 | 982 | 990 | 2,900 |
| 2024/03/05 | 987 | 992 | 980 | 982 | 2,000 |
| 2024/03/04 | 995 | 999 | 986 | 986 | 3,200 |
| 2024/03/01 | 992 | 1,003 | 992 | 992 | 4,100 |
| 2024/02/29 | 993 | 1,003 | 993 | 994 | 5,200 |
| 2024/02/28 | 995 | 1,010 | 995 | 997 | 3,600 |
| 2024/02/27 | 1,009 | 1,009 | 980 | 991 | 10,800 |
| 2024/02/26 | 1,018 | 1,018 | 1,001 | 1,009 | 8,000 |
| 2024/02/22 | 1,022 | 1,022 | 1,005 | 1,011 | 5,200 |
| 2024/02/21 | 994 | 1,019 | 992 | 1,014 | 9,100 |
| 2024/02/20 | 987 | 995 | 980 | 994 | 4,200 |
| 2024/02/19 | 995 | 995 | 971 | 987 | 4,800 |
| 2024/02/16 | 985 | 990 | 980 | 987 | 7,900 |
| 2024/02/15 | 1,000 | 1,000 | 976 | 978 | 9,600 |
| 2024/02/14 | 980 | 985 | 968 | 985 | 9,100 |
| 2024/02/13 | 984 | 984 | 962 | 975 | 8,300 |
| 2024/02/09 | 998 | 1,019 | 974 | 980 | 47,000 |
| 2024/02/08 | 1,004 | 1,006 | 986 | 989 | 6,700 |
| 2024/02/07 | 997 | 1,015 | 986 | 1,004 | 13,500 |
| 2024/02/06 | 980 | 1,006 | 974 | 996 | 34,200 |
| 2024/02/05 | 975 | 985 | 973 | 982 | 5,100 |
| 2024/02/02 | 970 | 970 | 962 | 968 | 3,100 |
| 2024/02/01 | 970 | 970 | 955 | 959 | 1,700 |
| 2024/01/31 | 948 | 968 | 942 | 960 | 12,600 |
| 2024/01/30 | 956 | 956 | 940 | 948 | 3,600 |
| 2024/01/29 | 957 | 960 | 955 | 955 | 1,600 |
| 2024/01/26 | 958 | 958 | 955 | 958 | 1,500 |
| 2024/01/25 | 959 | 960 | 956 | 958 | 3,800 |
| 2024/01/24 | 955 | 963 | 955 | 958 | 4,900 |
| 2024/01/23 | 954 | 959 | 954 | 955 | 4,600 |
| 2024/01/22 | 945 | 952 | 943 | 948 | 2,200 |
| 2024/01/19 | 941 | 945 | 938 | 945 | 1,800 |
| 2024/01/18 | 941 | 962 | 939 | 941 | 8,800 |
| 2024/01/17 | 939 | 944 | 939 | 941 | 1,500 |
| 2024/01/16 | 953 | 953 | 938 | 945 | 3,600 |
| 2024/01/15 | 964 | 964 | 937 | 944 | 22,600 |
| 2024/01/12 | 912 | 951 | 900 | 944 | 20,900 |
| 2024/01/11 | 904 | 912 | 904 | 910 | 7,900 |
| 2024/01/10 | 913 | 915 | 900 | 905 | 6,900 |
| 2024/01/09 | 907 | 912 | 907 | 910 | 7,200 |
| 2024/01/05 | 906 | 914 | 905 | 905 | 4,500 |
| 2024/01/04 | 897 | 917 | 881 | 911 | 11,000 |
| 2023/12/29 | 910 | 910 | 885 | 890 | 6,300 |
| 2023/12/28 | 919 | 919 | 875 | 910 | 6,900 |
| 2023/12/27 | 880 | 910 | 877 | 905 | 21,600 |
| 2023/12/26 | 869 | 880 | 869 | 871 | 3,600 |
| 2023/12/25 | 878 | 880 | 869 | 870 | 5,400 |
| 2023/12/22 | 880 | 880 | 865 | 878 | 5,000 |
| 2023/12/21 | 881 | 881 | 874 | 879 | 2,900 |
| 2023/12/20 | 879 | 881 | 865 | 881 | 5,900 |
| 2023/12/19 | 870 | 870 | 859 | 868 | 5,800 |
| 2023/12/18 | 850 | 860 | 849 | 860 | 3,600 |
| 2023/12/15 | 850 | 850 | 843 | 849 | 9,100 |
| 2023/12/14 | 847 | 855 | 845 | 846 | 5,800 |
| 2023/12/13 | 840 | 860 | 839 | 847 | 9,500 |
| 2023/12/12 | 836 | 874 | 836 | 845 | 9,700 |
| 2023/12/11 | 843 | 843 | 837 | 842 | 3,800 |
| 2023/12/08 | 848 | 848 | 831 | 846 | 11,100 |
| 2023/12/07 | 844 | 845 | 841 | 843 | 3,200 |
| 2023/12/06 | 844 | 844 | 840 | 844 | 5,700 |
| 2023/12/05 | 840 | 842 | 839 | 842 | 2,400 |
| 2023/12/04 | 845 | 847 | 838 | 844 | 5,200 |
| 2023/12/01 | 847 | 850 | 842 | 842 | 4,800 |
| 2023/11/30 | 847 | 847 | 835 | 845 | 5,100 |
| 2023/11/29 | 846 | 846 | 839 | 840 | 2,400 |
| 2023/11/28 | 849 | 850 | 846 | 849 | 1,300 |
| 2023/11/27 | 850 | 850 | 844 | 849 | 5,700 |
| 2023/11/24 | 849 | 849 | 838 | 849 | 4,500 |
| 2023/11/22 | 851 | 851 | 840 | 848 | 8,100 |
| 2023/11/21 | 854 | 854 | 848 | 852 | 1,400 |
| 2023/11/20 | 849 | 854 | 847 | 851 | 4,500 |
| 2023/11/17 | 853 | 854 | 848 | 854 | 3,900 |
| 2023/11/16 | 853 | 861 | 848 | 855 | 4,200 |
| 2023/11/15 | 884 | 885 | 858 | 863 | 12,700 |
| 2023/11/14 | 850 | 869 | 850 | 869 | 8,500 |
| 2023/11/13 | 857 | 857 | 844 | 850 | 7,900 |
| 2023/11/10 | 834 | 887 | 828 | 857 | 21,800 |
| 2023/11/09 | 827 | 830 | 825 | 825 | 2,900 |
| 2023/11/08 | 847 | 847 | 825 | 825 | 4,000 |
| 2023/11/07 | 846 | 850 | 835 | 841 | 4,100 |
| 2023/11/06 | 839 | 848 | 839 | 847 | 2,900 |
| 2023/11/02 | 846 | 849 | 835 | 835 | 6,700 |
| 2023/11/01 | 844 | 850 | 835 | 840 | 2,900 |
| 2023/10/31 | 845 | 845 | 840 | 844 | 600 |
| 2023/10/30 | 842 | 850 | 840 | 840 | 3,600 |
| 2023/10/27 | 843 | 843 | 837 | 840 | 1,000 |
| 2023/10/26 | 844 | 844 | 835 | 840 | 1,600 |
| 2023/10/25 | 835 | 845 | 835 | 844 | 2,500 |
| 2023/10/24 | 842 | 842 | 815 | 835 | 6,200 |
| 2023/10/23 | 840 | 850 | 838 | 838 | 4,600 |
| 2023/10/20 | 837 | 840 | 834 | 840 | 3,700 |
| 2023/10/19 | 832 | 837 | 832 | 836 | 1,600 |
| 2023/10/18 | 832 | 832 | 831 | 832 | 600 |
| 2023/10/17 | 836 | 839 | 831 | 831 | 1,800 |
| 2023/10/16 | 836 | 836 | 826 | 834 | 10,600 |
| 2023/10/13 | 820 | 829 | 820 | 823 | 4,400 |
| 2023/10/12 | 824 | 824 | 821 | 821 | 2,000 |
| 2023/10/11 | 819 | 823 | 815 | 821 | 2,000 |
| 2023/10/10 | 812 | 817 | 812 | 817 | 1,200 |
| 2023/10/06 | 807 | 814 | 806 | 810 | 8,200 |
| 2023/10/05 | 790 | 807 | 790 | 798 | 4,600 |
| 2023/10/04 | 795 | 815 | 783 | 794 | 7,800 |
| 2023/10/03 | 829 | 832 | 800 | 810 | 11,100 |