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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,276 | 1,291 | 1,276 | 1,291 | 84,700 |
| 2026/03/26 | 1,278 | 1,288 | 1,271 | 1,275 | 10,300 |
| 2026/03/25 | 1,264 | 1,284 | 1,264 | 1,271 | 9,800 |
| 2026/03/24 | 1,237 | 1,242 | 1,228 | 1,236 | 16,800 |
| 2026/03/23 | 1,263 | 1,265 | 1,210 | 1,215 | 27,300 |
| 2026/03/19 | 1,261 | 1,269 | 1,252 | 1,253 | 6,800 |
| 2026/03/18 | 1,286 | 1,287 | 1,260 | 1,261 | 11,800 |
| 2026/03/17 | 1,287 | 1,287 | 1,278 | 1,284 | 6,700 |
| 2026/03/16 | 1,286 | 1,287 | 1,263 | 1,284 | 16,000 |
| 2026/03/13 | 1,270 | 1,275 | 1,257 | 1,264 | 7,100 |
| 2026/03/12 | 1,271 | 1,276 | 1,250 | 1,262 | 12,200 |
| 2026/03/11 | 1,221 | 1,291 | 1,221 | 1,273 | 32,400 |
| 2026/03/10 | 1,203 | 1,217 | 1,197 | 1,216 | 24,600 |
| 2026/03/09 | 1,210 | 1,210 | 1,160 | 1,187 | 85,100 |
| 2026/03/06 | 1,100 | 1,209 | 1,100 | 1,180 | 187,500 |
| 2026/03/05 | 1,108 | 1,110 | 1,098 | 1,100 | 3,400 |
| 2026/03/04 | 1,080 | 1,102 | 1,075 | 1,092 | 11,800 |
| 2026/03/03 | 1,110 | 1,110 | 1,100 | 1,100 | 2,900 |
| 2026/03/02 | 1,110 | 1,112 | 1,103 | 1,112 | 6,900 |
| 2026/02/27 | 1,100 | 1,115 | 1,100 | 1,112 | 7,000 |
| 2026/02/26 | 1,119 | 1,119 | 1,100 | 1,109 | 2,300 |
| 2026/02/25 | 1,100 | 1,123 | 1,099 | 1,106 | 9,300 |
| 2026/02/24 | 1,090 | 1,095 | 1,083 | 1,091 | 6,000 |
| 2026/02/20 | 1,105 | 1,105 | 1,099 | 1,099 | 1,500 |
| 2026/02/19 | 1,109 | 1,118 | 1,101 | 1,103 | 4,100 |
| 2026/02/18 | 1,114 | 1,114 | 1,101 | 1,111 | 2,000 |
| 2026/02/17 | 1,106 | 1,113 | 1,100 | 1,101 | 2,700 |
| 2026/02/16 | 1,125 | 1,125 | 1,100 | 1,106 | 11,600 |
| 2026/02/13 | 1,107 | 1,117 | 1,106 | 1,116 | 5,100 |
| 2026/02/12 | 1,100 | 1,109 | 1,098 | 1,106 | 4,100 |
| 2026/02/10 | 1,078 | 1,093 | 1,075 | 1,092 | 3,600 |
| 2026/02/09 | 1,077 | 1,220 | 1,059 | 1,080 | 92,000 |
| 2026/02/06 | 1,086 | 1,090 | 1,042 | 1,088 | 17,600 |
| 2026/02/05 | 1,084 | 1,094 | 1,064 | 1,078 | 6,300 |
| 2026/02/04 | 1,066 | 1,080 | 1,050 | 1,078 | 10,700 |
| 2026/02/03 | 1,073 | 1,073 | 1,066 | 1,070 | 6,500 |
| 2026/02/02 | 1,100 | 1,115 | 1,053 | 1,062 | 15,100 |
| 2026/01/30 | 1,091 | 1,095 | 1,080 | 1,093 | 3,600 |
| 2026/01/29 | 1,097 | 1,097 | 1,091 | 1,091 | 1,200 |
| 2026/01/28 | 1,112 | 1,122 | 1,091 | 1,097 | 4,500 |
| 2026/01/27 | 1,103 | 1,117 | 1,096 | 1,117 | 4,100 |
| 2026/01/26 | 1,099 | 1,100 | 1,083 | 1,100 | 7,100 |
| 2026/01/23 | 1,111 | 1,111 | 1,086 | 1,099 | 6,100 |
| 2026/01/22 | 1,081 | 1,111 | 1,072 | 1,110 | 11,200 |
| 2026/01/21 | 1,099 | 1,099 | 1,075 | 1,081 | 8,000 |
| 2026/01/20 | 1,062 | 1,098 | 1,062 | 1,091 | 11,400 |
| 2026/01/19 | 1,055 | 1,064 | 1,055 | 1,059 | 2,500 |
| 2026/01/16 | 1,056 | 1,079 | 1,056 | 1,060 | 6,700 |
| 2026/01/15 | 1,059 | 1,060 | 1,053 | 1,053 | 16,800 |
| 2026/01/14 | 1,050 | 1,053 | 1,043 | 1,053 | 4,100 |
| 2026/01/13 | 1,058 | 1,064 | 1,048 | 1,049 | 11,300 |
| 2026/01/09 | 1,051 | 1,057 | 1,046 | 1,057 | 4,200 |
| 2026/01/08 | 1,045 | 1,050 | 1,040 | 1,042 | 6,300 |
| 2026/01/07 | 1,050 | 1,052 | 1,046 | 1,046 | 3,700 |
| 2026/01/06 | 1,043 | 1,050 | 1,042 | 1,050 | 2,000 |
| 2026/01/05 | 1,054 | 1,055 | 1,046 | 1,046 | 4,600 |
| 2025/12/30 | 1,046 | 1,057 | 1,034 | 1,050 | 26,400 |
| 2025/12/29 | 1,037 | 1,045 | 1,032 | 1,036 | 8,000 |
| 2025/12/26 | 1,042 | 1,042 | 1,031 | 1,039 | 4,000 |
| 2025/12/25 | 1,040 | 1,046 | 1,030 | 1,046 | 6,900 |
| 2025/12/24 | 1,037 | 1,037 | 1,027 | 1,029 | 1,300 |
| 2025/12/23 | 1,016 | 1,032 | 1,016 | 1,026 | 5,800 |
| 2025/12/22 | 1,035 | 1,035 | 1,025 | 1,025 | 2,500 |
| 2025/12/19 | 1,043 | 1,043 | 1,030 | 1,040 | 1,900 |
| 2025/12/18 | 1,032 | 1,036 | 1,027 | 1,032 | 3,600 |
| 2025/12/17 | 1,044 | 1,047 | 1,032 | 1,036 | 3,200 |
| 2025/12/16 | 1,044 | 1,044 | 1,030 | 1,044 | 4,300 |
| 2025/12/15 | 1,044 | 1,046 | 1,031 | 1,044 | 21,600 |
| 2025/12/12 | 1,032 | 1,042 | 1,032 | 1,042 | 13,700 |
| 2025/12/11 | 1,038 | 1,040 | 1,030 | 1,032 | 5,900 |
| 2025/12/10 | 1,040 | 1,040 | 1,030 | 1,034 | 5,400 |
| 2025/12/09 | 1,039 | 1,039 | 1,029 | 1,038 | 10,900 |
| 2025/12/08 | 1,032 | 1,039 | 1,024 | 1,039 | 19,800 |
| 2025/12/05 | 1,027 | 1,039 | 1,023 | 1,032 | 17,500 |
| 2025/12/04 | 1,029 | 1,030 | 1,025 | 1,027 | 3,800 |
| 2025/12/03 | 1,028 | 1,037 | 1,024 | 1,033 | 2,100 |
| 2025/12/02 | 1,038 | 1,038 | 1,024 | 1,032 | 4,500 |
| 2025/12/01 | 1,027 | 1,049 | 1,022 | 1,029 | 26,900 |
| 2025/11/28 | 1,023 | 1,027 | 1,017 | 1,026 | 4,900 |
| 2025/11/27 | 1,021 | 1,024 | 1,016 | 1,023 | 2,500 |
| 2025/11/26 | 1,028 | 1,032 | 1,016 | 1,021 | 13,200 |
| 2025/11/25 | 1,029 | 1,035 | 1,022 | 1,028 | 10,000 |
| 2025/11/21 | 1,016 | 1,026 | 1,016 | 1,026 | 2,900 |
| 2025/11/20 | 1,009 | 1,016 | 1,008 | 1,016 | 4,400 |
| 2025/11/19 | 1,018 | 1,018 | 1,004 | 1,009 | 3,800 |
| 2025/11/18 | 1,031 | 1,031 | 1,018 | 1,022 | 5,200 |
| 2025/11/17 | 1,034 | 1,034 | 1,017 | 1,023 | 11,400 |
| 2025/11/14 | 1,039 | 1,045 | 1,023 | 1,042 | 4,900 |
| 2025/11/13 | 1,036 | 1,039 | 1,027 | 1,039 | 5,400 |
| 2025/11/12 | 1,014 | 1,032 | 1,010 | 1,032 | 19,800 |
| 2025/11/11 | 1,022 | 1,028 | 992 | 1,010 | 33,000 |
| 2025/11/10 | 1,010 | 1,021 | 1,007 | 1,014 | 7,400 |
| 2025/11/07 | 1,004 | 1,010 | 1,000 | 1,010 | 11,600 |
| 2025/11/06 | 1,006 | 1,013 | 990 | 1,012 | 20,700 |
| 2025/11/05 | 1,005 | 1,017 | 1,005 | 1,008 | 14,200 |
| 2025/11/04 | 1,008 | 1,012 | 1,005 | 1,012 | 16,300 |
| 2025/10/31 | 1,007 | 1,015 | 1,007 | 1,015 | 800 |
| 2025/10/30 | 1,019 | 1,019 | 1,008 | 1,018 | 3,100 |
| 2025/10/29 | 1,022 | 1,022 | 1,012 | 1,019 | 3,400 |
| 2025/10/28 | 1,002 | 1,013 | 998 | 1,013 | 2,000 |
| 2025/10/27 | 1,007 | 1,013 | 990 | 1,003 | 6,200 |
| 2025/10/24 | 1,027 | 1,027 | 1,006 | 1,006 | 7,300 |
| 2025/10/23 | 1,010 | 1,021 | 1,010 | 1,021 | 4,200 |
| 2025/10/22 | 1,008 | 1,011 | 1,001 | 1,007 | 8,500 |
| 2025/10/21 | 1,015 | 1,015 | 1,010 | 1,010 | 300 |
| 2025/10/20 | 1,012 | 1,015 | 1,010 | 1,014 | 2,000 |
| 2025/10/17 | 1,007 | 1,014 | 1,007 | 1,012 | 1,800 |
| 2025/10/16 | 1,017 | 1,025 | 1,011 | 1,020 | 3,800 |
| 2025/10/15 | 1,016 | 1,016 | 1,004 | 1,012 | 13,200 |
| 2025/10/14 | 1,003 | 1,013 | 995 | 1,010 | 21,800 |
| 2025/10/10 | 1,010 | 1,013 | 1,004 | 1,013 | 7,400 |
| 2025/10/09 | 1,011 | 1,022 | 1,009 | 1,010 | 2,500 |
| 2025/10/08 | 1,020 | 1,020 | 1,006 | 1,011 | 4,300 |
| 2025/10/07 | 1,003 | 1,012 | 987 | 1,006 | 3,600 |
| 2025/10/06 | 1,030 | 1,030 | 1,004 | 1,012 | 6,400 |
| 2025/10/03 | 1,001 | 1,014 | 980 | 1,012 | 9,000 |
| 2025/10/02 | 996 | 1,010 | 996 | 1,001 | 4,800 |
| 2025/10/01 | 1,004 | 1,008 | 977 | 999 | 12,500 |
| 2025/09/30 | 1,003 | 1,034 | 1,002 | 1,002 | 11,900 |
| 2025/09/29 | 1,039 | 1,039 | 1,019 | 1,029 | 7,000 |
| 2025/09/26 | 1,060 | 1,072 | 1,050 | 1,054 | 5,900 |
| 2025/09/25 | 1,080 | 1,081 | 1,061 | 1,061 | 7,900 |
| 2025/09/24 | 1,038 | 1,080 | 1,038 | 1,077 | 36,400 |
| 2025/09/22 | 1,004 | 1,036 | 1,004 | 1,034 | 25,700 |
| 2025/09/19 | 1,004 | 1,015 | 1,004 | 1,009 | 5,800 |
| 2025/09/18 | 1,006 | 1,009 | 1,004 | 1,004 | 800 |
| 2025/09/17 | 1,002 | 1,015 | 1,002 | 1,006 | 19,400 |
| 2025/09/16 | 1,019 | 1,020 | 1,004 | 1,018 | 25,900 |
| 2025/09/12 | 1,010 | 1,020 | 1,004 | 1,015 | 6,900 |
| 2025/09/11 | 1,014 | 1,014 | 1,008 | 1,010 | 2,400 |
| 2025/09/10 | 1,007 | 1,013 | 1,002 | 1,008 | 14,600 |
| 2025/09/09 | 1,010 | 1,015 | 1,006 | 1,010 | 12,800 |
| 2025/09/08 | 1,010 | 1,017 | 1,010 | 1,015 | 5,500 |
| 2025/09/05 | 1,016 | 1,025 | 1,006 | 1,010 | 10,900 |
| 2025/09/04 | 1,008 | 1,016 | 999 | 1,011 | 8,300 |
| 2025/09/03 | 1,000 | 1,013 | 999 | 1,002 | 10,000 |
| 2025/09/02 | 1,017 | 1,017 | 999 | 1,005 | 1,900 |
| 2025/09/01 | 987 | 1,017 | 987 | 1,017 | 7,700 |
| 2025/08/29 | 999 | 1,004 | 995 | 1,003 | 5,500 |
| 2025/08/28 | 1,000 | 1,005 | 999 | 999 | 6,800 |
| 2025/08/27 | 1,000 | 1,006 | 995 | 995 | 5,700 |
| 2025/08/26 | 997 | 1,007 | 997 | 1,001 | 4,200 |
| 2025/08/25 | 991 | 1,008 | 989 | 1,003 | 19,800 |
| 2025/08/22 | 999 | 1,005 | 998 | 1,005 | 9,000 |
| 2025/08/21 | 1,023 | 1,023 | 999 | 999 | 7,000 |
| 2025/08/20 | 1,000 | 1,024 | 1,000 | 1,023 | 23,500 |
| 2025/08/19 | 998 | 1,005 | 995 | 995 | 13,000 |
| 2025/08/18 | 1,016 | 1,022 | 998 | 998 | 15,900 |
| 2025/08/15 | 1,018 | 1,030 | 1,018 | 1,024 | 37,600 |
| 2025/08/14 | 999 | 1,020 | 990 | 1,015 | 30,100 |
| 2025/08/13 | 999 | 1,010 | 990 | 1,005 | 37,800 |
| 2025/08/12 | 981 | 998 | 967 | 995 | 22,400 |
| 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 |