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 |
|---|---|---|---|---|---|
| 1991/12/26 | 550 | 550 | 550 | 550 | 4,000 |
| 1991/12/25 | 550 | 550 | 550 | 550 | 5,000 |
| 1991/12/18 | 545 | 545 | 540 | 540 | 2,000 |
| 1991/12/17 | 560 | 562 | 550 | 560 | 52,000 |
| 1991/12/16 | 560 | 560 | 560 | 560 | 30,000 |
| 1991/12/12 | 565 | 570 | 565 | 565 | 6,000 |
| 1991/12/10 | 560 | 570 | 560 | 570 | 10,000 |
| 1991/12/06 | 570 | 570 | 560 | 560 | 8,000 |
| 1991/12/05 | 570 | 570 | 570 | 570 | 6,000 |
| 1991/12/04 | 580 | 580 | 570 | 570 | 2,000 |
| 1991/12/03 | 580 | 580 | 580 | 580 | 5,000 |
| 1991/12/02 | 530 | 530 | 530 | 530 | 5,000 |
| 1991/11/29 | 550 | 550 | 540 | 540 | 3,000 |
| 1991/11/28 | 570 | 570 | 570 | 570 | 1,000 |
| 1991/11/27 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/11/26 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/11/25 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/11/22 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/11/21 | 580 | 600 | 580 | 600 | 7,000 |
| 1991/11/19 | 571 | 571 | 570 | 570 | 5,000 |
| 1991/11/18 | 600 | 600 | 570 | 570 | 7,000 |
| 1991/11/15 | 601 | 601 | 601 | 601 | 2,000 |
| 1991/11/14 | 590 | 590 | 590 | 590 | 3,000 |
| 1991/11/13 | 620 | 620 | 600 | 600 | 2,000 |
| 1991/11/01 | 660 | 660 | 660 | 660 | 1,000 |
| 1991/10/31 | 669 | 669 | 650 | 650 | 11,000 |
| 1991/10/30 | 660 | 670 | 660 | 669 | 11,000 |
| 1991/10/29 | 660 | 660 | 640 | 660 | 25,000 |
| 1991/10/28 | 660 | 670 | 660 | 660 | 28,000 |
| 1991/10/25 | 641 | 681 | 641 | 661 | 73,000 |
| 1991/10/24 | 597 | 640 | 590 | 640 | 68,000 |
| 1991/10/23 | 570 | 595 | 570 | 595 | 14,000 |
| 1991/10/21 | 580 | 589 | 570 | 570 | 8,000 |
| 1991/10/17 | 570 | 570 | 570 | 570 | 4,000 |
| 1991/10/16 | 601 | 601 | 590 | 590 | 14,000 |
| 1991/10/15 | 603 | 605 | 594 | 600 | 29,000 |
| 1991/10/14 | 610 | 610 | 600 | 605 | 62,000 |
| 1991/10/09 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/10/08 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/10/07 | 535 | 538 | 535 | 538 | 4,000 |
| 1991/10/04 | 530 | 530 | 530 | 530 | 3,000 |
| 1991/10/03 | 510 | 570 | 510 | 570 | 40,000 |
| 1991/10/02 | 510 | 510 | 506 | 510 | 4,000 |
| 1991/10/01 | 501 | 501 | 501 | 501 | 2,000 |
| 1991/09/30 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/09/27 | 510 | 510 | 510 | 510 | 2,000 |
| 1991/09/26 | 538 | 538 | 538 | 538 | 2,000 |
| 1991/09/25 | 539 | 543 | 518 | 543 | 27,000 |
| 1991/09/24 | 490 | 550 | 490 | 550 | 16,000 |
| 1991/09/20 | 490 | 500 | 490 | 490 | 12,000 |
| 1991/09/19 | 480 | 480 | 471 | 471 | 15,000 |
| 1991/09/18 | 502 | 502 | 480 | 480 | 15,000 |
| 1991/09/17 | 489 | 495 | 482 | 495 | 21,000 |
| 1991/09/13 | 495 | 495 | 479 | 480 | 23,000 |
| 1991/09/12 | 500 | 500 | 490 | 490 | 9,000 |
| 1991/09/09 | 481 | 529 | 481 | 529 | 24,000 |
| 1991/09/06 | 505 | 505 | 481 | 481 | 6,000 |
| 1991/09/05 | 527 | 527 | 527 | 527 | 1,000 |
| 1991/09/03 | 529 | 529 | 529 | 529 | 2,000 |
| 1991/08/30 | 495 | 529 | 495 | 529 | 10,000 |
| 1991/08/29 | 485 | 495 | 485 | 495 | 4,000 |
| 1991/08/28 | 480 | 486 | 480 | 485 | 6,000 |
| 1991/08/27 | 468 | 480 | 468 | 480 | 7,000 |
| 1991/08/26 | 480 | 480 | 480 | 480 | 6,000 |
| 1991/08/23 | 530 | 530 | 530 | 530 | 3,000 |
| 1991/08/22 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/08/21 | 490 | 530 | 490 | 530 | 5,000 |
| 1991/08/20 | 500 | 500 | 490 | 490 | 7,000 |
| 1991/08/19 | 530 | 530 | 530 | 530 | 1,000 |
| 1991/08/16 | 535 | 535 | 531 | 531 | 5,000 |
| 1991/08/14 | 535 | 535 | 535 | 535 | 3,000 |
| 1991/08/13 | 540 | 540 | 535 | 535 | 2,000 |
| 1991/08/12 | 540 | 541 | 540 | 540 | 5,000 |
| 1991/08/09 | 547 | 547 | 541 | 541 | 8,000 |
| 1991/08/08 | 555 | 555 | 552 | 552 | 3,000 |
| 1991/08/06 | 560 | 560 | 550 | 550 | 11,000 |
| 1991/07/31 | 570 | 570 | 570 | 570 | 6,000 |
| 1991/07/30 | 570 | 570 | 570 | 570 | 2,000 |
| 1991/07/26 | 571 | 571 | 570 | 570 | 2,000 |
| 1991/07/25 | 570 | 570 | 570 | 570 | 10,000 |
| 1991/07/23 | 570 | 570 | 570 | 570 | 4,000 |
| 1991/07/22 | 570 | 570 | 570 | 570 | 3,000 |
| 1991/07/18 | 572 | 575 | 570 | 570 | 10,000 |
| 1991/07/16 | 580 | 581 | 572 | 572 | 8,000 |
| 1991/07/15 | 590 | 590 | 580 | 580 | 3,000 |
| 1991/07/12 | 560 | 580 | 560 | 580 | 7,000 |
| 1991/07/11 | 600 | 600 | 590 | 600 | 8,000 |
| 1991/07/10 | 590 | 590 | 590 | 590 | 1,000 |
| 1991/07/09 | 600 | 600 | 600 | 600 | 7,000 |
| 1991/07/08 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/07/05 | 605 | 605 | 600 | 600 | 2,000 |
| 1991/07/04 | 615 | 615 | 615 | 615 | 2,000 |
| 1991/06/28 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/06/27 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/06/26 | 689 | 689 | 680 | 680 | 2,000 |
| 1991/06/25 | 681 | 685 | 681 | 685 | 4,000 |
| 1991/06/24 | 686 | 686 | 686 | 686 | 4,000 |
| 1991/06/21 | 685 | 685 | 685 | 685 | 1,000 |
| 1991/06/20 | 690 | 690 | 685 | 685 | 2,000 |
| 1991/06/19 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/06/18 | 710 | 710 | 690 | 690 | 2,000 |
| 1991/06/17 | 700 | 700 | 700 | 700 | 8,000 |
| 1991/06/14 | 700 | 700 | 690 | 690 | 6,000 |
| 1991/06/13 | 710 | 710 | 691 | 691 | 9,000 |
| 1991/06/12 | 704 | 704 | 704 | 704 | 14,000 |
| 1991/06/10 | 650 | 650 | 649 | 649 | 2,000 |
| 1991/06/07 | 655 | 655 | 655 | 655 | 2,000 |
| 1991/06/06 | 645 | 650 | 645 | 650 | 3,000 |
| 1991/06/05 | 666 | 666 | 650 | 650 | 15,000 |
| 1991/06/04 | 665 | 665 | 665 | 665 | 2,000 |
| 1991/06/03 | 665 | 665 | 665 | 665 | 2,000 |
| 1991/05/31 | 672 | 680 | 672 | 680 | 2,000 |
| 1991/05/30 | 645 | 645 | 645 | 645 | 1,000 |
| 1991/05/29 | 660 | 660 | 650 | 660 | 9,000 |
| 1991/05/28 | 660 | 660 | 660 | 660 | 3,000 |
| 1991/05/27 | 660 | 660 | 650 | 650 | 7,000 |
| 1991/05/23 | 673 | 673 | 647 | 652 | 6,000 |
| 1991/05/22 | 698 | 698 | 698 | 698 | 1,000 |
| 1991/05/21 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/05/20 | 695 | 700 | 695 | 700 | 2,000 |
| 1991/05/17 | 717 | 717 | 705 | 705 | 5,000 |
| 1991/05/16 | 710 | 717 | 705 | 717 | 19,000 |
| 1991/05/15 | 705 | 710 | 705 | 710 | 4,000 |
| 1991/05/14 | 710 | 710 | 710 | 710 | 4,000 |
| 1991/05/13 | 717 | 717 | 710 | 710 | 5,000 |
| 1991/05/10 | 710 | 710 | 700 | 700 | 5,000 |
| 1991/05/09 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/05/08 | 700 | 700 | 700 | 700 | 10,000 |
| 1991/05/07 | 700 | 702 | 700 | 701 | 3,000 |
| 1991/05/02 | 700 | 700 | 690 | 700 | 9,000 |
| 1991/05/01 | 700 | 700 | 699 | 699 | 2,000 |
| 1991/04/30 | 690 | 700 | 690 | 700 | 4,000 |
| 1991/04/26 | 715 | 715 | 700 | 700 | 5,000 |
| 1991/04/25 | 685 | 710 | 680 | 710 | 28,000 |
| 1991/04/24 | 700 | 700 | 680 | 680 | 64,000 |
| 1991/04/23 | 720 | 720 | 710 | 720 | 8,000 |
| 1991/04/22 | 740 | 740 | 730 | 730 | 27,000 |
| 1991/04/19 | 720 | 745 | 720 | 730 | 11,000 |
| 1991/04/18 | 720 | 730 | 720 | 730 | 8,000 |
| 1991/04/17 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/04/16 | 715 | 716 | 712 | 716 | 8,000 |
| 1991/04/15 | 725 | 725 | 715 | 715 | 4,000 |
| 1991/04/12 | 710 | 715 | 705 | 715 | 20,000 |
| 1991/04/11 | 715 | 715 | 700 | 700 | 11,000 |
| 1991/04/10 | 730 | 730 | 720 | 720 | 11,000 |
| 1991/04/09 | 727 | 735 | 725 | 735 | 7,000 |
| 1991/04/08 | 740 | 740 | 720 | 720 | 2,000 |
| 1991/04/05 | 750 | 750 | 740 | 747 | 6,000 |
| 1991/04/04 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/04/03 | 740 | 750 | 740 | 750 | 10,000 |
| 1991/04/02 | 760 | 760 | 760 | 760 | 2,000 |
| 1991/04/01 | 740 | 742 | 730 | 730 | 3,000 |
| 1991/03/29 | 755 | 755 | 755 | 755 | 4,000 |
| 1991/03/28 | 720 | 720 | 700 | 700 | 2,000 |
| 1991/03/27 | 725 | 725 | 720 | 720 | 7,000 |
| 1991/03/26 | 720 | 731 | 720 | 725 | 6,000 |
| 1991/03/25 | 720 | 725 | 720 | 725 | 10,000 |
| 1991/03/22 | 759 | 760 | 735 | 735 | 21,000 |
| 1991/03/20 | 765 | 765 | 760 | 760 | 25,000 |
| 1991/03/19 | 760 | 765 | 755 | 765 | 44,000 |
| 1991/03/18 | 728 | 766 | 728 | 750 | 79,000 |
| 1991/03/15 | 721 | 721 | 710 | 721 | 30,000 |
| 1991/03/14 | 730 | 735 | 721 | 721 | 39,000 |
| 1991/03/13 | 750 | 750 | 730 | 730 | 23,000 |
| 1991/03/12 | 750 | 755 | 750 | 750 | 16,000 |
| 1991/03/11 | 750 | 750 | 745 | 748 | 10,000 |
| 1991/03/08 | 755 | 755 | 750 | 750 | 16,000 |
| 1991/03/07 | 760 | 760 | 750 | 750 | 9,000 |
| 1991/03/06 | 780 | 780 | 760 | 760 | 4,000 |
| 1991/03/05 | 798 | 798 | 790 | 790 | 6,000 |
| 1991/03/04 | 760 | 800 | 760 | 800 | 42,000 |
| 1991/03/01 | 770 | 770 | 760 | 765 | 14,000 |
| 1991/02/28 | 770 | 770 | 770 | 770 | 15,000 |
| 1991/02/27 | 770 | 770 | 760 | 770 | 17,000 |
| 1991/02/25 | 765 | 775 | 765 | 775 | 3,000 |
| 1991/02/22 | 800 | 800 | 790 | 790 | 6,000 |
| 1991/02/21 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/02/20 | 800 | 800 | 800 | 800 | 5,000 |
| 1991/02/19 | 800 | 800 | 800 | 800 | 15,000 |
| 1991/02/18 | 755 | 755 | 755 | 755 | 10,000 |
| 1991/02/15 | 750 | 750 | 741 | 741 | 2,000 |
| 1991/02/14 | 750 | 755 | 745 | 755 | 13,000 |
| 1991/02/13 | 755 | 755 | 739 | 750 | 21,000 |
| 1991/02/12 | 765 | 765 | 765 | 765 | 10,000 |
| 1991/02/08 | 672 | 700 | 672 | 700 | 15,000 |
| 1991/02/07 | 650 | 650 | 650 | 650 | 11,000 |
| 1991/02/06 | 580 | 603 | 580 | 603 | 7,000 |
| 1991/02/05 | 570 | 580 | 570 | 580 | 3,000 |
| 1991/02/04 | 563 | 563 | 563 | 563 | 1,000 |
| 1991/02/01 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/01/31 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/01/30 | 560 | 570 | 555 | 555 | 6,000 |
| 1991/01/29 | 555 | 555 | 555 | 555 | 1,000 |
| 1991/01/28 | 585 | 585 | 585 | 585 | 1,000 |
| 1991/01/25 | 600 | 600 | 600 | 600 | 3,000 |
| 1991/01/24 | 555 | 560 | 550 | 550 | 12,000 |
| 1991/01/23 | 557 | 557 | 554 | 555 | 5,000 |
| 1991/01/22 | 557 | 557 | 554 | 554 | 10,000 |
| 1991/01/21 | 604 | 604 | 570 | 570 | 2,000 |
| 1991/01/18 | 610 | 610 | 610 | 610 | 2,000 |
| 1991/01/17 | 540 | 540 | 540 | 540 | 1,000 |
| 1991/01/16 | 550 | 550 | 545 | 545 | 2,000 |
| 1991/01/14 | 550 | 550 | 544 | 544 | 15,000 |
| 1991/01/11 | 550 | 555 | 550 | 550 | 19,000 |
| 1991/01/10 | 550 | 555 | 550 | 550 | 9,000 |
| 1991/01/09 | 550 | 560 | 550 | 560 | 16,000 |
| 1991/01/08 | 570 | 570 | 570 | 570 | 111,000 |
| 1991/01/07 | 650 | 650 | 650 | 650 | 1,000 |