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 |
|---|---|---|---|---|---|
| 1990/12/28 | 640 | 650 | 640 | 650 | 6,000 |
| 1990/12/27 | 660 | 660 | 640 | 650 | 6,000 |
| 1990/12/26 | 660 | 660 | 660 | 660 | 2,000 |
| 1990/12/25 | 700 | 700 | 700 | 700 | 4,000 |
| 1990/12/21 | 700 | 700 | 699 | 699 | 2,000 |
| 1990/12/20 | 719 | 719 | 715 | 715 | 5,000 |
| 1990/12/19 | 710 | 719 | 710 | 719 | 5,000 |
| 1990/12/18 | 729 | 729 | 720 | 720 | 5,000 |
| 1990/12/17 | 740 | 740 | 740 | 740 | 10,000 |
| 1990/12/14 | 760 | 761 | 740 | 740 | 23,000 |
| 1990/12/13 | 740 | 755 | 740 | 755 | 8,000 |
| 1990/12/12 | 751 | 751 | 740 | 740 | 5,000 |
| 1990/12/11 | 750 | 750 | 750 | 750 | 8,000 |
| 1990/12/10 | 750 | 750 | 750 | 750 | 6,000 |
| 1990/12/07 | 720 | 730 | 720 | 730 | 12,000 |
| 1990/12/06 | 700 | 705 | 700 | 700 | 5,000 |
| 1990/12/04 | 750 | 750 | 740 | 740 | 3,000 |
| 1990/12/03 | 765 | 765 | 750 | 750 | 3,000 |
| 1990/11/30 | 785 | 785 | 740 | 740 | 12,000 |
| 1990/11/29 | 785 | 789 | 785 | 785 | 14,000 |
| 1990/11/28 | 808 | 808 | 808 | 808 | 13,000 |
| 1990/11/27 | 808 | 810 | 808 | 810 | 8,000 |
| 1990/11/26 | 810 | 810 | 810 | 810 | 17,000 |
| 1990/11/22 | 810 | 810 | 810 | 810 | 8,000 |
| 1990/11/21 | 820 | 820 | 820 | 820 | 3,000 |
| 1990/11/20 | 819 | 825 | 819 | 819 | 13,000 |
| 1990/11/19 | 800 | 810 | 794 | 810 | 11,000 |
| 1990/11/16 | 825 | 825 | 800 | 800 | 29,000 |
| 1990/11/15 | 845 | 850 | 820 | 820 | 30,000 |
| 1990/11/14 | 854 | 865 | 845 | 849 | 49,000 |
| 1990/11/13 | 850 | 855 | 850 | 851 | 81,000 |
| 1990/11/09 | 870 | 870 | 850 | 850 | 28,000 |
| 1990/11/08 | 898 | 898 | 870 | 880 | 25,000 |
| 1990/11/07 | 900 | 900 | 899 | 900 | 10,000 |
| 1990/11/06 | 900 | 910 | 900 | 900 | 118,000 |
| 1990/11/05 | 915 | 915 | 885 | 885 | 16,000 |
| 1990/11/02 | 925 | 925 | 920 | 920 | 15,000 |
| 1990/11/01 | 940 | 940 | 930 | 930 | 17,000 |
| 1990/10/31 | 940 | 950 | 931 | 931 | 25,000 |
| 1990/10/30 | 945 | 945 | 921 | 940 | 170,000 |
| 1990/10/29 | 945 | 945 | 940 | 940 | 13,000 |
| 1990/10/26 | 941 | 949 | 940 | 940 | 15,000 |
| 1990/10/25 | 960 | 960 | 935 | 940 | 20,000 |
| 1990/10/24 | 955 | 955 | 951 | 955 | 6,000 |
| 1990/10/23 | 980 | 980 | 950 | 950 | 40,000 |
| 1990/10/22 | 970 | 970 | 958 | 965 | 20,000 |
| 1990/10/19 | 891 | 950 | 891 | 940 | 17,000 |
| 1990/10/18 | 895 | 920 | 885 | 885 | 60,000 |
| 1990/10/17 | 865 | 895 | 860 | 880 | 108,000 |
| 1990/10/16 | 870 | 870 | 870 | 870 | 38,000 |
| 1990/10/15 | 910 | 970 | 910 | 970 | 108,000 |
| 1990/10/12 | 900 | 900 | 890 | 890 | 26,000 |
| 1990/10/11 | 950 | 950 | 905 | 905 | 12,000 |
| 1990/10/09 | 980 | 980 | 970 | 970 | 51,000 |
| 1990/10/08 | 883 | 911 | 883 | 910 | 98,000 |
| 1990/10/05 | 880 | 880 | 877 | 878 | 30,000 |
| 1990/10/04 | 900 | 900 | 890 | 890 | 9,000 |
| 1990/10/03 | 930 | 935 | 900 | 900 | 65,000 |
| 1990/10/02 | 805 | 900 | 805 | 900 | 29,000 |
| 1990/09/28 | 920 | 920 | 900 | 900 | 7,000 |
| 1990/09/27 | 945 | 945 | 928 | 928 | 26,000 |
| 1990/09/26 | 1,010 | 1,010 | 990 | 990 | 10,000 |
| 1990/09/25 | 1,020 | 1,020 | 1,000 | 1,010 | 14,000 |
| 1990/09/21 | 1,080 | 1,080 | 1,020 | 1,020 | 13,000 |
| 1990/09/20 | 1,150 | 1,150 | 1,100 | 1,100 | 10,000 |
| 1990/09/19 | 1,200 | 1,200 | 1,170 | 1,170 | 22,000 |
| 1990/09/18 | 1,230 | 1,230 | 1,190 | 1,200 | 21,000 |
| 1990/09/17 | 1,300 | 1,300 | 1,300 | 1,300 | 57,000 |
| 1990/09/14 | 1,340 | 1,340 | 1,310 | 1,340 | 46,000 |
| 1990/09/13 | 1,340 | 1,370 | 1,340 | 1,340 | 28,000 |
| 1990/09/12 | 1,340 | 1,350 | 1,340 | 1,340 | 28,000 |
| 1990/09/11 | 1,400 | 1,430 | 1,350 | 1,350 | 44,000 |
| 1990/09/10 | 1,350 | 1,430 | 1,350 | 1,400 | 167,000 |
| 1990/09/07 | 1,280 | 1,330 | 1,250 | 1,330 | 40,000 |
| 1990/09/06 | 1,320 | 1,320 | 1,280 | 1,290 | 5,000 |
| 1990/09/05 | 1,360 | 1,370 | 1,320 | 1,320 | 18,000 |
| 1990/09/04 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1990/09/03 | 1,440 | 1,440 | 1,370 | 1,430 | 8,000 |
| 1990/08/31 | 1,410 | 1,430 | 1,360 | 1,430 | 27,000 |
| 1990/08/30 | 1,390 | 1,390 | 1,330 | 1,390 | 22,000 |
| 1990/08/29 | 1,330 | 1,390 | 1,330 | 1,390 | 17,000 |
| 1990/08/28 | 1,330 | 1,410 | 1,330 | 1,390 | 23,000 |
| 1990/08/27 | 1,270 | 1,290 | 1,250 | 1,270 | 19,000 |
| 1990/08/24 | 1,250 | 1,270 | 1,210 | 1,260 | 50,000 |
| 1990/08/23 | 1,360 | 1,360 | 1,260 | 1,280 | 37,000 |
| 1990/08/22 | 1,410 | 1,410 | 1,380 | 1,390 | 14,000 |
| 1990/08/21 | 1,450 | 1,460 | 1,450 | 1,450 | 7,000 |
| 1990/08/20 | 1,450 | 1,460 | 1,410 | 1,450 | 29,000 |
| 1990/08/17 | 1,450 | 1,460 | 1,410 | 1,430 | 18,000 |
| 1990/08/16 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 |
| 1990/08/15 | 1,420 | 1,520 | 1,390 | 1,520 | 29,000 |
| 1990/08/14 | 1,440 | 1,450 | 1,380 | 1,440 | 43,000 |
| 1990/08/13 | 1,500 | 1,520 | 1,400 | 1,420 | 22,000 |
| 1990/08/10 | 1,620 | 1,620 | 1,510 | 1,510 | 11,000 |
| 1990/08/09 | 1,590 | 1,680 | 1,560 | 1,600 | 53,000 |
| 1990/08/08 | 1,550 | 1,560 | 1,500 | 1,560 | 85,000 |
| 1990/08/07 | 1,410 | 1,560 | 1,410 | 1,560 | 154,000 |
| 1990/08/06 | 1,640 | 1,640 | 1,550 | 1,570 | 72,000 |
| 1990/08/03 | 1,650 | 1,680 | 1,600 | 1,680 | 87,000 |
| 1990/08/02 | 1,680 | 1,680 | 1,620 | 1,630 | 22,000 |
| 1990/08/01 | 1,680 | 1,730 | 1,680 | 1,680 | 189,000 |
| 1990/07/31 | 1,650 | 1,700 | 1,650 | 1,700 | 87,000 |
| 1990/07/30 | 1,670 | 1,670 | 1,640 | 1,660 | 89,000 |
| 1990/07/27 | 1,700 | 1,710 | 1,640 | 1,710 | 271,000 |
| 1990/07/26 | 1,650 | 1,720 | 1,640 | 1,680 | 204,000 |
| 1990/07/25 | 1,580 | 1,620 | 1,580 | 1,610 | 113,000 |
| 1990/07/24 | 1,630 | 1,630 | 1,580 | 1,580 | 65,000 |
| 1990/07/23 | 1,660 | 1,700 | 1,640 | 1,650 | 78,000 |
| 1990/07/20 | 1,710 | 1,710 | 1,660 | 1,660 | 88,000 |
| 1990/07/19 | 1,670 | 1,740 | 1,650 | 1,730 | 175,000 |
| 1990/07/18 | 1,670 | 1,670 | 1,630 | 1,670 | 96,000 |
| 1990/07/17 | 1,680 | 1,680 | 1,630 | 1,670 | 242,000 |
| 1990/07/16 | 1,720 | 1,740 | 1,690 | 1,690 | 260,000 |
| 1990/07/13 | 1,630 | 1,800 | 1,630 | 1,800 | 892,000 |
| 1990/07/12 | 1,620 | 1,620 | 1,590 | 1,610 | 297,000 |
| 1990/07/11 | 1,560 | 1,630 | 1,540 | 1,630 | 866,000 |
| 1990/07/10 | 1,480 | 1,510 | 1,470 | 1,500 | 160,000 |
| 1990/07/09 | 1,500 | 1,510 | 1,480 | 1,480 | 130,000 |
| 1990/07/06 | 1,480 | 1,520 | 1,470 | 1,490 | 379,000 |
| 1990/07/05 | 1,400 | 1,480 | 1,400 | 1,470 | 145,000 |
| 1990/07/04 | 1,440 | 1,450 | 1,400 | 1,420 | 66,000 |
| 1990/07/03 | 1,480 | 1,480 | 1,440 | 1,460 | 162,000 |
| 1990/07/02 | 1,420 | 1,480 | 1,400 | 1,480 | 334,000 |
| 1990/06/29 | 1,360 | 1,390 | 1,340 | 1,390 | 188,000 |
| 1990/06/28 | 1,370 | 1,390 | 1,350 | 1,350 | 127,000 |
| 1990/06/27 | 1,290 | 1,350 | 1,290 | 1,320 | 107,000 |
| 1990/06/26 | 1,250 | 1,250 | 1,200 | 1,250 | 82,000 |
| 1990/06/25 | 1,270 | 1,280 | 1,260 | 1,260 | 74,000 |
| 1990/06/22 | 1,340 | 1,340 | 1,280 | 1,300 | 92,000 |
| 1990/06/21 | 1,350 | 1,370 | 1,340 | 1,340 | 60,000 |
| 1990/06/20 | 1,350 | 1,380 | 1,350 | 1,350 | 85,000 |
| 1990/06/19 | 1,360 | 1,380 | 1,350 | 1,350 | 187,000 |
| 1990/06/18 | 1,480 | 1,520 | 1,350 | 1,440 | 597,000 |
| 1990/06/15 | 1,410 | 1,460 | 1,380 | 1,450 | 1,265,000 |
| 1990/06/14 | 1,320 | 1,380 | 1,320 | 1,380 | 885,000 |
| 1990/06/13 | 1,280 | 1,390 | 1,280 | 1,310 | 819,000 |
| 1990/06/12 | 1,250 | 1,310 | 1,230 | 1,290 | 661,000 |
| 1990/06/11 | 1,230 | 1,280 | 1,220 | 1,250 | 455,000 |
| 1990/06/08 | 1,230 | 1,240 | 1,210 | 1,220 | 506,000 |
| 1990/06/07 | 1,170 | 1,270 | 1,160 | 1,230 | 1,154,000 |
| 1990/06/06 | 1,120 | 1,170 | 1,120 | 1,140 | 566,000 |
| 1990/06/05 | 1,040 | 1,040 | 1,020 | 1,020 | 31,000 |
| 1990/06/04 | 1,050 | 1,050 | 1,020 | 1,040 | 25,000 |
| 1990/06/01 | 1,050 | 1,050 | 1,040 | 1,040 | 35,000 |
| 1990/05/31 | 1,070 | 1,070 | 1,060 | 1,060 | 17,000 |
| 1990/05/30 | 1,060 | 1,070 | 1,060 | 1,070 | 23,000 |
| 1990/05/29 | 1,050 | 1,070 | 1,050 | 1,070 | 52,000 |
| 1990/05/28 | 1,050 | 1,080 | 1,050 | 1,050 | 55,000 |
| 1990/05/25 | 1,080 | 1,080 | 1,050 | 1,050 | 44,000 |
| 1990/05/24 | 1,050 | 1,080 | 1,050 | 1,070 | 42,000 |
| 1990/05/23 | 1,050 | 1,060 | 1,040 | 1,050 | 52,000 |
| 1990/05/22 | 1,100 | 1,100 | 1,030 | 1,050 | 137,000 |
| 1990/05/21 | 1,100 | 1,100 | 1,070 | 1,080 | 235,000 |
| 1990/05/18 | 935 | 1,020 | 935 | 995 | 75,000 |
| 1990/05/17 | 925 | 935 | 925 | 926 | 25,000 |
| 1990/05/16 | 925 | 925 | 920 | 925 | 24,000 |
| 1990/05/15 | 933 | 935 | 925 | 925 | 13,000 |
| 1990/05/14 | 925 | 925 | 915 | 918 | 14,000 |
| 1990/05/11 | 900 | 915 | 900 | 915 | 31,000 |
| 1990/05/10 | 890 | 890 | 885 | 885 | 17,000 |
| 1990/05/09 | 870 | 890 | 870 | 880 | 10,000 |
| 1990/05/08 | 890 | 899 | 870 | 870 | 46,000 |
| 1990/05/07 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/05/01 | 841 | 841 | 841 | 841 | 2,000 |
| 1990/04/27 | 875 | 875 | 875 | 875 | 6,000 |
| 1990/04/26 | 880 | 881 | 875 | 881 | 3,000 |
| 1990/04/24 | 870 | 875 | 870 | 875 | 14,000 |
| 1990/04/23 | 885 | 885 | 880 | 880 | 7,000 |
| 1990/04/20 | 886 | 886 | 885 | 885 | 9,000 |
| 1990/04/19 | 880 | 881 | 880 | 881 | 12,000 |
| 1990/04/18 | 885 | 885 | 880 | 880 | 21,000 |
| 1990/04/17 | 860 | 880 | 860 | 880 | 6,000 |
| 1990/04/12 | 820 | 825 | 805 | 825 | 28,000 |
| 1990/04/11 | 858 | 858 | 835 | 835 | 20,000 |
| 1990/04/10 | 885 | 885 | 858 | 858 | 14,000 |
| 1990/04/09 | 820 | 880 | 820 | 880 | 4,000 |
| 1990/04/06 | 781 | 781 | 781 | 781 | 2,000 |
| 1990/04/04 | 850 | 850 | 850 | 850 | 20,000 |
| 1990/04/03 | 880 | 880 | 880 | 880 | 2,000 |
| 1990/04/02 | 1,000 | 1,000 | 910 | 910 | 17,000 |
| 1990/03/30 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1990/03/29 | 1,040 | 1,060 | 1,030 | 1,040 | 22,000 |
| 1990/03/28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1990/03/27 | 970 | 1,020 | 970 | 1,020 | 11,000 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 965 | 995 | 965 | 977 | 17,000 |
| 1990/03/23 | 995 | 995 | 955 | 955 | 9,000 |
| 1990/03/22 | 1,040 | 1,040 | 990 | 1,000 | 30,000 |
| 1990/03/20 | 1,030 | 1,050 | 1,030 | 1,050 | 49,000 |
| 1990/03/19 | 1,110 | 1,110 | 1,050 | 1,050 | 35,000 |
| 1990/03/16 | 1,150 | 1,150 | 1,100 | 1,110 | 61,000 |
| 1990/03/15 | 1,090 | 1,160 | 1,090 | 1,150 | 206,000 |
| 1990/03/14 | 1,060 | 1,080 | 1,050 | 1,080 | 152,000 |
| 1990/03/13 | 1,080 | 1,080 | 1,050 | 1,080 | 29,000 |
| 1990/03/12 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 |
| 1990/03/09 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 |
| 1990/03/08 | 1,040 | 1,050 | 1,040 | 1,050 | 36,000 |
| 1990/03/07 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 |
| 1990/03/06 | 1,020 | 1,050 | 1,010 | 1,050 | 8,000 |
| 1990/03/05 | 1,040 | 1,040 | 1,010 | 1,010 | 8,000 |
| 1990/03/02 | 1,030 | 1,040 | 1,020 | 1,040 | 21,000 |
| 1990/03/01 | 1,040 | 1,080 | 1,030 | 1,030 | 18,000 |
| 1990/02/28 | 1,000 | 1,030 | 995 | 1,030 | 13,000 |
| 1990/02/27 | 980 | 981 | 980 | 980 | 10,000 |
| 1990/02/26 | 1,010 | 1,010 | 995 | 995 | 12,000 |
| 1990/02/23 | 1,050 | 1,050 | 1,010 | 1,010 | 7,000 |
| 1990/02/22 | 1,050 | 1,050 | 1,050 | 1,050 | 38,000 |
| 1990/02/21 | 1,090 | 1,100 | 1,080 | 1,080 | 47,000 |
| 1990/02/20 | 1,100 | 1,100 | 1,090 | 1,090 | 34,000 |
| 1990/02/19 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1990/02/16 | 1,100 | 1,100 | 1,090 | 1,090 | 23,000 |
| 1990/02/15 | 1,100 | 1,100 | 1,090 | 1,100 | 47,000 |
| 1990/02/14 | 1,110 | 1,130 | 1,090 | 1,090 | 51,000 |
| 1990/02/13 | 1,150 | 1,150 | 1,130 | 1,130 | 52,000 |
| 1990/02/09 | 1,150 | 1,160 | 1,130 | 1,150 | 128,000 |
| 1990/02/08 | 1,110 | 1,170 | 1,100 | 1,130 | 607,000 |
| 1990/02/07 | 1,090 | 1,100 | 1,090 | 1,090 | 121,000 |
| 1990/02/06 | 1,080 | 1,090 | 1,050 | 1,080 | 56,000 |
| 1990/02/05 | 1,090 | 1,090 | 1,050 | 1,080 | 64,000 |
| 1990/02/02 | 1,050 | 1,120 | 1,050 | 1,080 | 207,000 |
| 1990/02/01 | 1,020 | 1,030 | 1,010 | 1,030 | 98,000 |
| 1990/01/31 | 1,020 | 1,020 | 1,010 | 1,010 | 28,000 |
| 1990/01/30 | 1,010 | 1,010 | 1,000 | 1,010 | 30,000 |
| 1990/01/29 | 1,000 | 1,020 | 1,000 | 1,010 | 11,000 |
| 1990/01/26 | 1,010 | 1,010 | 1,000 | 1,000 | 21,000 |
| 1990/01/25 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 |
| 1990/01/24 | 1,000 | 1,020 | 1,000 | 1,000 | 46,000 |
| 1990/01/23 | 1,000 | 1,000 | 998 | 998 | 22,000 |
| 1990/01/22 | 996 | 1,000 | 996 | 998 | 9,000 |
| 1990/01/19 | 1,000 | 1,000 | 996 | 996 | 32,000 |
| 1990/01/18 | 1,000 | 1,010 | 1,000 | 1,000 | 37,000 |
| 1990/01/17 | 1,000 | 1,000 | 991 | 1,000 | 40,000 |
| 1990/01/16 | 1,010 | 1,020 | 1,000 | 1,000 | 26,000 |
| 1990/01/12 | 1,000 | 1,020 | 990 | 1,010 | 34,000 |
| 1990/01/11 | 995 | 995 | 988 | 990 | 105,000 |
| 1990/01/10 | 1,000 | 1,000 | 990 | 990 | 52,000 |
| 1990/01/09 | 995 | 1,020 | 995 | 1,000 | 22,000 |
| 1990/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1990/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1990/01/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |