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 |
|---|---|---|---|---|---|
| 1985/12/27 | 247 | 247 | 247 | 247 | 1,000 |
| 1985/12/26 | 250 | 250 | 247 | 247 | 5,000 |
| 1985/12/25 | 250 | 251 | 250 | 250 | 5,000 |
| 1985/12/24 | 260 | 260 | 250 | 250 | 11,000 |
| 1985/12/23 | 255 | 255 | 250 | 250 | 121,000 |
| 1985/12/21 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/12/20 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/12/19 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/12/18 | 266 | 266 | 255 | 255 | 17,000 |
| 1985/12/17 | 261 | 275 | 260 | 265 | 28,000 |
| 1985/12/16 | 255 | 255 | 255 | 255 | 121,000 |
| 1985/12/13 | 255 | 255 | 255 | 255 | 3,000 |
| 1985/12/12 | 255 | 255 | 255 | 255 | 2,000 |
| 1985/12/11 | 255 | 255 | 255 | 255 | 1,000 |
| 1985/12/10 | 250 | 250 | 250 | 250 | 3,000 |
| 1985/12/09 | 242 | 245 | 242 | 245 | 17,000 |
| 1985/12/07 | 245 | 245 | 245 | 245 | 5,000 |
| 1985/12/06 | 250 | 250 | 243 | 243 | 6,000 |
| 1985/12/04 | 241 | 241 | 241 | 241 | 1,000 |
| 1985/12/03 | 245 | 250 | 240 | 240 | 9,000 |
| 1985/12/02 | 250 | 250 | 250 | 250 | 9,000 |
| 1985/11/27 | 257 | 257 | 248 | 248 | 23,000 |
| 1985/11/26 | 257 | 257 | 257 | 257 | 2,000 |
| 1985/11/21 | 255 | 255 | 255 | 255 | 6,000 |
| 1985/11/19 | 252 | 252 | 252 | 252 | 5,000 |
| 1985/11/18 | 257 | 257 | 252 | 257 | 11,000 |
| 1985/11/15 | 257 | 257 | 257 | 257 | 2,000 |
| 1985/11/14 | 262 | 262 | 257 | 257 | 9,000 |
| 1985/11/13 | 265 | 265 | 257 | 257 | 11,000 |
| 1985/11/12 | 278 | 278 | 278 | 278 | 1,000 |
| 1985/11/11 | 280 | 280 | 278 | 278 | 2,000 |
| 1985/11/08 | 283 | 285 | 280 | 280 | 45,000 |
| 1985/11/06 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/11/05 | 282 | 282 | 282 | 282 | 1,000 |
| 1985/11/02 | 281 | 281 | 280 | 280 | 4,000 |
| 1985/11/01 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/10/31 | 286 | 286 | 286 | 286 | 10,000 |
| 1985/10/30 | 286 | 286 | 286 | 286 | 3,000 |
| 1985/10/29 | 290 | 293 | 290 | 290 | 11,000 |
| 1985/10/26 | 286 | 286 | 286 | 286 | 3,000 |
| 1985/10/25 | 286 | 286 | 286 | 286 | 8,000 |
| 1985/10/24 | 294 | 294 | 286 | 286 | 4,000 |
| 1985/10/23 | 294 | 295 | 286 | 286 | 24,000 |
| 1985/10/22 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/10/21 | 286 | 286 | 286 | 286 | 3,000 |
| 1985/10/19 | 286 | 286 | 286 | 286 | 10,000 |
| 1985/10/18 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/10/16 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/10/15 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/10/14 | 284 | 284 | 284 | 284 | 2,000 |
| 1985/10/08 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/10/01 | 295 | 295 | 286 | 286 | 3,000 |
| 1985/09/30 | 300 | 300 | 286 | 299 | 8,000 |
| 1985/09/28 | 299 | 300 | 299 | 300 | 12,000 |
| 1985/09/27 | 299 | 300 | 299 | 300 | 2,000 |
| 1985/09/26 | 290 | 299 | 285 | 285 | 34,000 |
| 1985/09/25 | 290 | 300 | 290 | 300 | 7,000 |
| 1985/09/24 | 300 | 300 | 285 | 300 | 8,000 |
| 1985/09/21 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/09/20 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/09/19 | 300 | 300 | 289 | 300 | 23,000 |
| 1985/09/18 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/09/17 | 300 | 300 | 299 | 299 | 14,000 |
| 1985/09/13 | 305 | 305 | 300 | 300 | 4,000 |
| 1985/09/12 | 305 | 307 | 305 | 305 | 15,000 |
| 1985/09/11 | 305 | 307 | 300 | 307 | 13,000 |
| 1985/09/10 | 305 | 308 | 300 | 300 | 34,000 |
| 1985/09/09 | 299 | 300 | 295 | 300 | 129,000 |
| 1985/09/07 | 291 | 300 | 291 | 300 | 10,000 |
| 1985/09/06 | 295 | 295 | 295 | 295 | 6,000 |
| 1985/09/05 | 295 | 295 | 291 | 291 | 19,000 |
| 1985/09/04 | 290 | 295 | 290 | 291 | 21,000 |
| 1985/09/03 | 295 | 295 | 290 | 290 | 19,000 |
| 1985/09/02 | 293 | 303 | 293 | 295 | 12,000 |
| 1985/08/31 | 300 | 310 | 300 | 305 | 22,000 |
| 1985/08/30 | 290 | 299 | 290 | 290 | 51,000 |
| 1985/08/29 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/08/28 | 287 | 290 | 280 | 290 | 48,000 |
| 1985/08/27 | 290 | 290 | 287 | 287 | 17,000 |
| 1985/08/26 | 287 | 290 | 286 | 290 | 12,000 |
| 1985/08/24 | 286 | 286 | 286 | 286 | 5,000 |
| 1985/08/23 | 290 | 290 | 286 | 286 | 14,000 |
| 1985/08/22 | 291 | 291 | 286 | 290 | 23,000 |
| 1985/08/21 | 294 | 300 | 291 | 291 | 7,000 |
| 1985/08/20 | 290 | 291 | 290 | 290 | 14,000 |
| 1985/08/19 | 300 | 310 | 300 | 300 | 28,000 |
| 1985/08/17 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/08/16 | 290 | 290 | 285 | 285 | 8,000 |
| 1985/08/15 | 290 | 300 | 290 | 290 | 15,000 |
| 1985/08/14 | 299 | 299 | 293 | 293 | 5,000 |
| 1985/08/13 | 293 | 300 | 292 | 300 | 19,000 |
| 1985/08/12 | 305 | 305 | 292 | 300 | 51,000 |
| 1985/08/09 | 300 | 320 | 300 | 311 | 174,000 |
| 1985/08/08 | 285 | 309 | 285 | 304 | 144,000 |
| 1985/08/07 | 288 | 288 | 285 | 286 | 46,000 |
| 1985/08/06 | 296 | 299 | 290 | 290 | 38,000 |
| 1985/08/05 | 296 | 299 | 280 | 296 | 36,000 |
| 1985/08/03 | 300 | 300 | 290 | 300 | 37,000 |
| 1985/08/02 | 290 | 300 | 280 | 300 | 49,000 |
| 1985/08/01 | 318 | 318 | 290 | 290 | 55,000 |
| 1985/07/31 | 305 | 335 | 292 | 320 | 551,000 |
| 1985/07/30 | 290 | 305 | 284 | 305 | 309,000 |
| 1985/07/29 | 242 | 322 | 242 | 320 | 784,000 |
| 1985/07/27 | 245 | 253 | 245 | 253 | 9,000 |
| 1985/07/26 | 242 | 242 | 242 | 242 | 11,000 |
| 1985/07/25 | 242 | 242 | 242 | 242 | 6,000 |
| 1985/07/24 | 241 | 242 | 241 | 242 | 8,000 |
| 1985/07/23 | 242 | 242 | 241 | 241 | 5,000 |
| 1985/07/22 | 254 | 254 | 241 | 241 | 8,000 |
| 1985/07/20 | 243 | 245 | 243 | 245 | 3,000 |
| 1985/07/19 | 245 | 247 | 241 | 241 | 22,000 |
| 1985/07/18 | 245 | 245 | 241 | 245 | 22,000 |
| 1985/07/17 | 242 | 242 | 241 | 241 | 11,000 |
| 1985/07/16 | 240 | 245 | 240 | 241 | 19,000 |
| 1985/07/15 | 241 | 241 | 241 | 241 | 11,000 |
| 1985/07/11 | 240 | 240 | 239 | 239 | 13,000 |
| 1985/07/10 | 241 | 242 | 241 | 241 | 3,000 |
| 1985/07/09 | 245 | 245 | 245 | 245 | 3,000 |
| 1985/07/08 | 245 | 245 | 242 | 242 | 6,000 |
| 1985/07/05 | 248 | 248 | 247 | 247 | 3,000 |
| 1985/07/03 | 241 | 241 | 240 | 240 | 5,000 |
| 1985/07/02 | 242 | 242 | 241 | 241 | 5,000 |
| 1985/07/01 | 242 | 242 | 242 | 242 | 1,000 |
| 1985/06/29 | 247 | 247 | 247 | 247 | 1,000 |
| 1985/06/28 | 248 | 248 | 245 | 245 | 3,000 |
| 1985/06/27 | 248 | 250 | 245 | 250 | 5,000 |
| 1985/06/25 | 250 | 250 | 241 | 241 | 10,000 |
| 1985/06/24 | 250 | 250 | 250 | 250 | 1,000 |
| 1985/06/22 | 245 | 245 | 245 | 245 | 1,000 |
| 1985/06/21 | 252 | 252 | 242 | 242 | 10,000 |
| 1985/06/20 | 251 | 259 | 251 | 251 | 27,000 |
| 1985/06/19 | 240 | 250 | 240 | 250 | 19,000 |
| 1985/06/18 | 233 | 240 | 233 | 240 | 9,000 |
| 1985/06/17 | 237 | 240 | 237 | 237 | 20,000 |
| 1985/06/14 | 245 | 245 | 238 | 239 | 21,000 |
| 1985/06/13 | 238 | 240 | 238 | 240 | 4,000 |
| 1985/06/12 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/06/11 | 239 | 239 | 236 | 236 | 12,000 |
| 1985/06/10 | 240 | 240 | 238 | 239 | 19,000 |
| 1985/06/07 | 240 | 240 | 240 | 240 | 4,000 |
| 1985/06/06 | 239 | 239 | 238 | 238 | 7,000 |
| 1985/06/05 | 240 | 240 | 239 | 240 | 11,000 |
| 1985/06/04 | 239 | 240 | 238 | 240 | 8,000 |
| 1985/06/03 | 239 | 239 | 239 | 239 | 2,000 |
| 1985/06/01 | 238 | 239 | 238 | 238 | 11,000 |
| 1985/05/31 | 240 | 240 | 238 | 238 | 14,000 |
| 1985/05/30 | 240 | 243 | 240 | 243 | 2,000 |
| 1985/05/29 | 240 | 240 | 233 | 233 | 4,000 |
| 1985/05/28 | 240 | 240 | 240 | 240 | 12,000 |
| 1985/05/27 | 250 | 250 | 238 | 245 | 8,000 |
| 1985/05/25 | 240 | 240 | 238 | 238 | 7,000 |
| 1985/05/24 | 240 | 243 | 238 | 240 | 23,000 |
| 1985/05/23 | 240 | 240 | 238 | 238 | 21,000 |
| 1985/05/22 | 240 | 240 | 240 | 240 | 5,000 |
| 1985/05/21 | 240 | 241 | 239 | 239 | 19,000 |
| 1985/05/20 | 244 | 248 | 240 | 240 | 30,000 |
| 1985/05/18 | 255 | 255 | 248 | 248 | 20,000 |
| 1985/05/17 | 259 | 270 | 253 | 253 | 282,000 |
| 1985/05/16 | 245 | 265 | 245 | 259 | 189,000 |
| 1985/05/15 | 242 | 242 | 238 | 238 | 37,000 |
| 1985/05/14 | 245 | 250 | 238 | 238 | 29,000 |
| 1985/05/13 | 258 | 269 | 240 | 245 | 113,000 |
| 1985/05/10 | 260 | 265 | 249 | 260 | 178,000 |
| 1985/05/09 | 245 | 272 | 238 | 270 | 583,000 |
| 1985/05/08 | 225 | 268 | 225 | 256 | 369,000 |
| 1985/05/07 | 213 | 220 | 205 | 220 | 38,000 |
| 1985/05/04 | 210 | 211 | 210 | 210 | 5,000 |
| 1985/05/02 | 211 | 211 | 211 | 211 | 6,000 |
| 1985/05/01 | 215 | 215 | 203 | 203 | 6,000 |
| 1985/04/25 | 213 | 213 | 211 | 211 | 3,000 |
| 1985/04/24 | 204 | 212 | 204 | 211 | 6,000 |
| 1985/04/23 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/04/22 | 206 | 210 | 205 | 210 | 3,000 |
| 1985/04/20 | 206 | 206 | 206 | 206 | 4,000 |
| 1985/04/19 | 206 | 209 | 206 | 209 | 6,000 |
| 1985/04/18 | 211 | 211 | 210 | 210 | 23,000 |
| 1985/04/17 | 210 | 211 | 210 | 211 | 11,000 |
| 1985/04/16 | 210 | 210 | 210 | 210 | 4,000 |
| 1985/04/15 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/04/12 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/04/11 | 218 | 218 | 210 | 210 | 6,000 |
| 1985/04/10 | 220 | 220 | 218 | 218 | 10,000 |
| 1985/04/09 | 218 | 218 | 218 | 218 | 15,000 |
| 1985/04/08 | 218 | 218 | 218 | 218 | 16,000 |
| 1985/04/06 | 218 | 218 | 218 | 218 | 9,000 |
| 1985/04/05 | 215 | 220 | 215 | 220 | 9,000 |
| 1985/04/04 | 215 | 215 | 215 | 215 | 5,000 |
| 1985/04/03 | 216 | 216 | 215 | 215 | 5,000 |
| 1985/04/01 | 220 | 220 | 219 | 220 | 4,000 |
| 1985/03/30 | 212 | 220 | 210 | 220 | 6,000 |
| 1985/03/29 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/03/28 | 215 | 215 | 210 | 210 | 31,000 |
| 1985/03/27 | 227 | 227 | 215 | 215 | 7,000 |
| 1985/03/26 | 210 | 228 | 210 | 228 | 14,000 |
| 1985/03/25 | 218 | 218 | 208 | 208 | 18,000 |
| 1985/03/23 | 210 | 210 | 206 | 206 | 4,000 |
| 1985/03/22 | 207 | 207 | 203 | 206 | 12,000 |
| 1985/03/20 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/03/18 | 211 | 211 | 195 | 195 | 42,000 |
| 1985/03/16 | 212 | 212 | 210 | 210 | 5,000 |
| 1985/03/15 | 210 | 210 | 210 | 210 | 14,000 |
| 1985/03/14 | 210 | 210 | 208 | 208 | 8,000 |
| 1985/03/13 | 210 | 210 | 210 | 210 | 9,000 |
| 1985/03/12 | 216 | 216 | 216 | 216 | 3,000 |
| 1985/03/11 | 229 | 230 | 226 | 229 | 19,000 |
| 1985/03/08 | 208 | 216 | 208 | 216 | 21,000 |
| 1985/03/07 | 209 | 209 | 208 | 208 | 8,000 |
| 1985/03/06 | 212 | 212 | 206 | 209 | 24,000 |
| 1985/03/05 | 212 | 212 | 210 | 210 | 10,000 |
| 1985/03/04 | 215 | 215 | 214 | 214 | 2,000 |
| 1985/03/02 | 216 | 216 | 216 | 216 | 3,000 |
| 1985/03/01 | 213 | 216 | 213 | 216 | 21,000 |
| 1985/02/28 | 212 | 213 | 211 | 213 | 7,000 |
| 1985/02/27 | 218 | 218 | 211 | 212 | 14,000 |
| 1985/02/26 | 213 | 220 | 213 | 215 | 17,000 |
| 1985/02/25 | 223 | 223 | 211 | 211 | 22,000 |
| 1985/02/23 | 206 | 206 | 206 | 206 | 12,000 |
| 1985/02/22 | 240 | 240 | 218 | 230 | 103,000 |
| 1985/02/21 | 240 | 247 | 236 | 236 | 255,000 |
| 1985/02/20 | 230 | 242 | 224 | 240 | 283,000 |
| 1985/02/19 | 205 | 230 | 205 | 230 | 70,000 |
| 1985/02/18 | 205 | 205 | 203 | 205 | 19,000 |
| 1985/02/16 | 195 | 199 | 195 | 199 | 4,000 |
| 1985/02/15 | 196 | 200 | 191 | 200 | 6,000 |
| 1985/02/08 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/02/07 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/02/06 | 200 | 200 | 191 | 200 | 7,000 |
| 1985/02/05 | 202 | 205 | 200 | 205 | 10,000 |
| 1985/02/04 | 207 | 207 | 207 | 207 | 5,000 |
| 1985/02/01 | 209 | 209 | 203 | 203 | 9,000 |
| 1985/01/31 | 208 | 210 | 205 | 210 | 9,000 |
| 1985/01/30 | 207 | 207 | 206 | 206 | 4,000 |
| 1985/01/29 | 195 | 210 | 195 | 210 | 5,000 |
| 1985/01/28 | 210 | 210 | 209 | 210 | 4,000 |
| 1985/01/26 | 207 | 210 | 207 | 210 | 11,000 |
| 1985/01/25 | 201 | 207 | 195 | 207 | 13,000 |
| 1985/01/24 | 201 | 210 | 201 | 210 | 4,000 |
| 1985/01/23 | 210 | 210 | 205 | 206 | 8,000 |
| 1985/01/22 | 210 | 215 | 200 | 210 | 23,000 |
| 1985/01/21 | 220 | 220 | 218 | 218 | 14,000 |
| 1985/01/19 | 221 | 225 | 220 | 220 | 11,000 |
| 1985/01/18 | 203 | 232 | 200 | 230 | 83,000 |
| 1985/01/17 | 196 | 200 | 196 | 200 | 13,000 |
| 1985/01/16 | 199 | 199 | 196 | 196 | 3,000 |
| 1985/01/14 | 193 | 196 | 193 | 196 | 7,000 |
| 1985/01/11 | 194 | 194 | 194 | 194 | 1,000 |
| 1985/01/07 | 195 | 196 | 195 | 196 | 2,000 |
| 1985/01/05 | 210 | 210 | 203 | 203 | 6,000 |