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 |
|---|---|---|---|---|---|
| 1984/12/26 | 187 | 187 | 187 | 187 | 5,000 |
| 1984/12/25 | 186 | 186 | 186 | 186 | 2,000 |
| 1984/12/24 | 185 | 185 | 185 | 185 | 3,000 |
| 1984/12/21 | 193 | 196 | 188 | 196 | 12,000 |
| 1984/12/20 | 190 | 198 | 190 | 191 | 22,000 |
| 1984/12/19 | 195 | 195 | 195 | 195 | 4,000 |
| 1984/12/18 | 194 | 196 | 190 | 192 | 10,000 |
| 1984/12/17 | 195 | 195 | 193 | 193 | 7,000 |
| 1984/12/15 | 204 | 204 | 200 | 200 | 10,000 |
| 1984/12/14 | 204 | 210 | 204 | 204 | 5,000 |
| 1984/12/13 | 205 | 210 | 200 | 210 | 9,000 |
| 1984/12/12 | 195 | 200 | 195 | 199 | 32,000 |
| 1984/12/11 | 215 | 215 | 210 | 210 | 13,000 |
| 1984/12/10 | 220 | 220 | 213 | 213 | 17,000 |
| 1984/12/07 | 230 | 240 | 218 | 220 | 139,000 |
| 1984/12/06 | 217 | 248 | 217 | 227 | 250,000 |
| 1984/12/05 | 200 | 215 | 200 | 214 | 65,000 |
| 1984/12/04 | 196 | 200 | 196 | 200 | 17,000 |
| 1984/12/03 | 198 | 200 | 195 | 200 | 24,000 |
| 1984/12/01 | 198 | 200 | 198 | 198 | 10,000 |
| 1984/11/30 | 198 | 198 | 192 | 192 | 11,000 |
| 1984/11/28 | 190 | 195 | 190 | 195 | 2,000 |
| 1984/11/27 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/11/26 | 199 | 200 | 198 | 199 | 12,000 |
| 1984/11/24 | 195 | 198 | 195 | 198 | 21,000 |
| 1984/11/22 | 180 | 195 | 177 | 190 | 10,000 |
| 1984/11/21 | 190 | 190 | 176 | 176 | 23,000 |
| 1984/11/20 | 190 | 190 | 190 | 190 | 2,000 |
| 1984/11/17 | 185 | 196 | 185 | 196 | 5,000 |
| 1984/11/16 | 181 | 181 | 180 | 180 | 17,000 |
| 1984/11/15 | 180 | 180 | 180 | 180 | 25,000 |
| 1984/11/14 | 182 | 182 | 180 | 180 | 30,000 |
| 1984/11/13 | 190 | 190 | 181 | 181 | 3,000 |
| 1984/11/12 | 199 | 204 | 199 | 199 | 9,000 |
| 1984/11/09 | 185 | 195 | 185 | 188 | 27,000 |
| 1984/11/08 | 200 | 200 | 185 | 186 | 26,000 |
| 1984/11/07 | 205 | 205 | 198 | 200 | 20,000 |
| 1984/11/06 | 200 | 212 | 198 | 198 | 51,000 |
| 1984/11/05 | 198 | 200 | 196 | 200 | 16,000 |
| 1984/11/02 | 215 | 220 | 213 | 213 | 37,000 |
| 1984/11/01 | 220 | 220 | 214 | 216 | 90,000 |
| 1984/10/31 | 215 | 220 | 213 | 218 | 186,000 |
| 1984/10/30 | 198 | 198 | 192 | 198 | 12,000 |
| 1984/10/29 | 199 | 199 | 195 | 198 | 36,000 |
| 1984/10/27 | 194 | 196 | 194 | 196 | 83,000 |
| 1984/10/26 | 190 | 190 | 190 | 190 | 21,000 |
| 1984/10/25 | 180 | 190 | 167 | 167 | 101,000 |
| 1984/10/24 | 171 | 171 | 169 | 170 | 8,000 |
| 1984/10/22 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/10/19 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/10/18 | 171 | 171 | 170 | 170 | 6,000 |
| 1984/10/17 | 170 | 170 | 170 | 170 | 3,000 |
| 1984/10/16 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/10/15 | 175 | 175 | 175 | 175 | 6,000 |
| 1984/10/12 | 170 | 170 | 170 | 170 | 2,000 |
| 1984/10/11 | 170 | 170 | 170 | 170 | 7,000 |
| 1984/10/09 | 171 | 171 | 171 | 171 | 3,000 |
| 1984/10/08 | 171 | 171 | 171 | 171 | 11,000 |
| 1984/10/06 | 170 | 170 | 170 | 170 | 6,000 |
| 1984/10/05 | 165 | 170 | 160 | 170 | 16,000 |
| 1984/10/03 | 154 | 155 | 154 | 155 | 3,000 |
| 1984/10/02 | 165 | 165 | 165 | 165 | 1,000 |
| 1984/10/01 | 165 | 165 | 165 | 165 | 1,000 |
| 1984/09/28 | 165 | 165 | 165 | 165 | 3,000 |
| 1984/09/27 | 155 | 155 | 155 | 155 | 1,000 |
| 1984/09/13 | 162 | 170 | 162 | 170 | 3,000 |
| 1984/09/12 | 165 | 165 | 162 | 162 | 5,000 |
| 1984/09/06 | 160 | 160 | 160 | 160 | 2,000 |
| 1984/09/05 | 160 | 160 | 160 | 160 | 4,000 |
| 1984/08/31 | 160 | 160 | 160 | 160 | 1,000 |
| 1984/08/30 | 169 | 170 | 169 | 170 | 2,000 |
| 1984/08/03 | 170 | 170 | 170 | 170 | 10,000 |
| 1984/07/30 | 165 | 165 | 165 | 165 | 3,000 |
| 1984/07/20 | 170 | 170 | 170 | 170 | 7,000 |
| 1984/07/17 | 170 | 170 | 170 | 170 | 6,000 |
| 1984/07/16 | 168 | 168 | 168 | 168 | 2,000 |
| 1984/07/13 | 170 | 170 | 170 | 170 | 7,000 |
| 1984/07/11 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/07/10 | 170 | 170 | 160 | 160 | 8,000 |
| 1984/07/09 | 180 | 180 | 170 | 170 | 6,000 |
| 1984/07/06 | 170 | 170 | 170 | 170 | 4,000 |
| 1984/06/29 | 178 | 178 | 178 | 178 | 1,000 |
| 1984/06/27 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/06/26 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/06/20 | 185 | 185 | 185 | 185 | 5,000 |
| 1984/06/19 | 177 | 177 | 177 | 177 | 1,000 |
| 1984/06/18 | 166 | 166 | 166 | 166 | 4,000 |
| 1984/06/16 | 165 | 165 | 165 | 165 | 3,000 |
| 1984/06/15 | 161 | 161 | 161 | 161 | 1,000 |
| 1984/06/11 | 165 | 165 | 165 | 165 | 2,000 |
| 1984/06/08 | 161 | 161 | 161 | 161 | 1,000 |
| 1984/06/07 | 165 | 165 | 165 | 165 | 3,000 |
| 1984/05/30 | 170 | 170 | 170 | 170 | 4,000 |
| 1984/05/23 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/05/22 | 160 | 161 | 160 | 161 | 3,000 |
| 1984/05/17 | 163 | 163 | 163 | 163 | 1,000 |
| 1984/05/16 | 168 | 168 | 168 | 168 | 2,000 |
| 1984/05/09 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/04/28 | 170 | 170 | 170 | 170 | 4,000 |
| 1984/04/27 | 170 | 170 | 170 | 170 | 2,000 |
| 1984/04/26 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/04/24 | 170 | 175 | 170 | 175 | 2,000 |
| 1984/04/19 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/04/16 | 175 | 175 | 175 | 175 | 6,000 |
| 1984/04/13 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/04/12 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/04/11 | 175 | 180 | 175 | 180 | 4,000 |
| 1984/04/10 | 175 | 175 | 175 | 175 | 11,000 |
| 1984/04/09 | 170 | 170 | 170 | 170 | 5,000 |
| 1984/03/28 | 170 | 170 | 170 | 170 | 5,000 |
| 1984/03/26 | 183 | 183 | 183 | 183 | 1,000 |
| 1984/03/22 | 184 | 184 | 184 | 184 | 5,000 |
| 1984/03/12 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/03/09 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/03/07 | 190 | 190 | 190 | 190 | 102,000 |
| 1984/03/06 | 190 | 190 | 190 | 190 | 7,000 |
| 1984/03/05 | 190 | 200 | 190 | 199 | 10,000 |
| 1984/03/03 | 185 | 190 | 185 | 187 | 10,000 |
| 1984/03/02 | 180 | 180 | 180 | 180 | 4,000 |
| 1984/03/01 | 169 | 169 | 165 | 165 | 5,000 |
| 1984/02/29 | 175 | 175 | 175 | 175 | 1,000 |
| 1984/02/27 | 160 | 170 | 160 | 170 | 2,000 |
| 1984/02/25 | 164 | 164 | 164 | 164 | 2,000 |
| 1984/02/24 | 161 | 161 | 161 | 161 | 8,000 |
| 1984/02/23 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/02/22 | 183 | 183 | 180 | 180 | 6,000 |
| 1984/02/18 | 181 | 185 | 181 | 185 | 2,000 |
| 1984/02/17 | 184 | 184 | 184 | 184 | 5,000 |
| 1984/02/16 | 184 | 184 | 184 | 184 | 1,000 |
| 1984/02/13 | 185 | 185 | 185 | 185 | 6,000 |
| 1984/02/10 | 185 | 185 | 184 | 184 | 6,000 |
| 1984/02/09 | 186 | 186 | 185 | 185 | 17,000 |
| 1984/02/08 | 187 | 187 | 187 | 187 | 2,000 |
| 1984/02/07 | 187 | 188 | 186 | 186 | 9,000 |
| 1984/02/06 | 187 | 187 | 187 | 187 | 2,000 |
| 1984/02/04 | 188 | 188 | 187 | 187 | 4,000 |
| 1984/02/03 | 190 | 190 | 187 | 187 | 26,000 |
| 1984/02/02 | 189 | 189 | 189 | 189 | 2,000 |
| 1984/02/01 | 189 | 189 | 185 | 185 | 8,000 |
| 1984/01/31 | 190 | 190 | 190 | 190 | 6,000 |
| 1984/01/30 | 200 | 200 | 190 | 190 | 9,000 |
| 1984/01/28 | 195 | 195 | 195 | 195 | 1,000 |
| 1984/01/27 | 200 | 200 | 196 | 196 | 14,000 |
| 1984/01/26 | 195 | 200 | 195 | 200 | 25,000 |
| 1984/01/25 | 196 | 196 | 195 | 195 | 15,000 |
| 1984/01/24 | 200 | 200 | 200 | 200 | 111,000 |
| 1984/01/23 | 198 | 200 | 198 | 200 | 43,000 |
| 1984/01/21 | 205 | 205 | 201 | 202 | 28,000 |
| 1984/01/20 | 198 | 213 | 198 | 208 | 100,000 |
| 1984/01/19 | 191 | 200 | 190 | 200 | 109,000 |
| 1984/01/18 | 193 | 199 | 189 | 191 | 91,000 |
| 1984/01/17 | 193 | 193 | 189 | 192 | 31,000 |
| 1984/01/13 | 175 | 195 | 172 | 195 | 75,000 |
| 1984/01/12 | 165 | 170 | 165 | 170 | 33,000 |
| 1984/01/11 | 165 | 170 | 165 | 165 | 93,000 |
| 1984/01/10 | 160 | 164 | 160 | 164 | 66,000 |
| 1984/01/09 | 160 | 160 | 160 | 160 | 11,000 |
| 1984/01/07 | 151 | 151 | 151 | 151 | 3,000 |
| 1984/01/06 | 150 | 150 | 150 | 150 | 4,000 |
| 1984/01/05 | 160 | 160 | 160 | 160 | 4,000 |