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 |
|---|---|---|---|---|---|
| 1995/12/29 | 450 | 450 | 445 | 445 | 4,000 |
| 1995/12/28 | 445 | 445 | 440 | 440 | 7,000 |
| 1995/12/27 | 446 | 446 | 445 | 445 | 2,000 |
| 1995/12/26 | 452 | 452 | 452 | 452 | 3,000 |
| 1995/12/25 | 464 | 464 | 464 | 464 | 8,000 |
| 1995/12/22 | 450 | 450 | 440 | 440 | 8,000 |
| 1995/12/21 | 448 | 450 | 420 | 431 | 79,000 |
| 1995/12/20 | 455 | 455 | 441 | 442 | 15,000 |
| 1995/12/19 | 460 | 460 | 450 | 450 | 23,000 |
| 1995/12/18 | 467 | 484 | 467 | 474 | 33,000 |
| 1995/12/15 | 471 | 494 | 470 | 470 | 134,000 |
| 1995/12/14 | 445 | 472 | 440 | 460 | 35,000 |
| 1995/12/13 | 420 | 443 | 420 | 440 | 34,000 |
| 1995/12/12 | 409 | 410 | 409 | 410 | 6,000 |
| 1995/12/11 | 409 | 409 | 405 | 406 | 5,000 |
| 1995/12/08 | 408 | 420 | 400 | 400 | 21,000 |
| 1995/12/07 | 419 | 419 | 401 | 405 | 9,000 |
| 1995/12/06 | 411 | 411 | 410 | 411 | 22,000 |
| 1995/12/05 | 411 | 411 | 411 | 411 | 4,000 |
| 1995/12/04 | 410 | 411 | 410 | 411 | 3,000 |
| 1995/12/01 | 410 | 410 | 410 | 410 | 4,000 |
| 1995/11/30 | 407 | 410 | 407 | 407 | 4,000 |
| 1995/11/29 | 405 | 410 | 405 | 410 | 5,000 |
| 1995/11/28 | 405 | 405 | 405 | 405 | 4,000 |
| 1995/11/27 | 393 | 396 | 392 | 396 | 10,000 |
| 1995/11/24 | 410 | 410 | 410 | 410 | 7,000 |
| 1995/11/22 | 391 | 391 | 380 | 391 | 24,000 |
| 1995/11/21 | 380 | 380 | 380 | 380 | 3,000 |
| 1995/11/17 | 381 | 381 | 378 | 378 | 6,000 |
| 1995/11/16 | 380 | 391 | 380 | 391 | 7,000 |
| 1995/11/14 | 389 | 389 | 378 | 378 | 7,000 |
| 1995/11/13 | 391 | 391 | 386 | 389 | 8,000 |
| 1995/11/10 | 389 | 389 | 385 | 385 | 16,000 |
| 1995/11/09 | 390 | 390 | 387 | 387 | 6,000 |
| 1995/11/08 | 391 | 391 | 391 | 391 | 1,000 |
| 1995/11/07 | 385 | 390 | 385 | 390 | 9,000 |
| 1995/11/02 | 429 | 430 | 429 | 430 | 10,000 |
| 1995/11/01 | 425 | 430 | 402 | 402 | 32,000 |
| 1995/10/31 | 425 | 430 | 420 | 425 | 38,000 |
| 1995/10/30 | 378 | 405 | 378 | 405 | 19,000 |
| 1995/10/27 | 375 | 375 | 375 | 375 | 4,000 |
| 1995/10/26 | 375 | 381 | 371 | 371 | 8,000 |
| 1995/10/25 | 381 | 381 | 370 | 370 | 36,000 |
| 1995/10/24 | 390 | 390 | 381 | 381 | 7,000 |
| 1995/10/23 | 384 | 390 | 380 | 380 | 15,000 |
| 1995/10/20 | 380 | 384 | 380 | 384 | 14,000 |
| 1995/10/19 | 375 | 375 | 373 | 374 | 5,000 |
| 1995/10/18 | 376 | 380 | 370 | 371 | 17,000 |
| 1995/10/17 | 377 | 377 | 370 | 370 | 11,000 |
| 1995/10/16 | 380 | 380 | 377 | 377 | 9,000 |
| 1995/10/13 | 380 | 380 | 380 | 380 | 19,000 |
| 1995/10/11 | 385 | 385 | 385 | 385 | 2,000 |
| 1995/10/09 | 390 | 390 | 390 | 390 | 5,000 |
| 1995/10/06 | 401 | 401 | 395 | 395 | 10,000 |
| 1995/10/05 | 383 | 383 | 381 | 381 | 5,000 |
| 1995/10/04 | 386 | 388 | 380 | 380 | 23,000 |
| 1995/10/03 | 380 | 380 | 380 | 380 | 1,000 |
| 1995/10/02 | 406 | 406 | 386 | 386 | 9,000 |
| 1995/09/29 | 402 | 402 | 390 | 395 | 11,000 |
| 1995/09/28 | 395 | 401 | 395 | 401 | 8,000 |
| 1995/09/27 | 400 | 401 | 394 | 395 | 19,000 |
| 1995/09/26 | 420 | 420 | 405 | 405 | 5,000 |
| 1995/09/25 | 438 | 438 | 432 | 432 | 6,000 |
| 1995/09/22 | 449 | 449 | 435 | 435 | 5,000 |
| 1995/09/20 | 480 | 480 | 474 | 480 | 11,000 |
| 1995/09/19 | 480 | 480 | 479 | 480 | 9,000 |
| 1995/09/18 | 467 | 480 | 463 | 480 | 38,000 |
| 1995/09/14 | 463 | 467 | 460 | 467 | 8,000 |
| 1995/09/13 | 450 | 460 | 449 | 460 | 21,000 |
| 1995/09/12 | 465 | 465 | 450 | 450 | 23,000 |
| 1995/09/11 | 475 | 475 | 451 | 457 | 30,000 |
| 1995/09/08 | 480 | 480 | 470 | 471 | 9,000 |
| 1995/09/07 | 489 | 489 | 489 | 489 | 2,000 |
| 1995/09/06 | 490 | 498 | 490 | 490 | 20,000 |
| 1995/09/05 | 478 | 490 | 475 | 490 | 27,000 |
| 1995/09/04 | 505 | 515 | 490 | 490 | 31,000 |
| 1995/09/01 | 525 | 525 | 510 | 510 | 64,000 |
| 1995/08/31 | 499 | 506 | 495 | 495 | 51,000 |
| 1995/08/30 | 520 | 531 | 511 | 511 | 79,000 |
| 1995/08/29 | 540 | 559 | 529 | 540 | 306,000 |
| 1995/08/28 | 511 | 530 | 495 | 530 | 123,000 |
| 1995/08/25 | 460 | 500 | 460 | 500 | 136,000 |
| 1995/08/24 | 450 | 465 | 450 | 460 | 102,000 |
| 1995/08/23 | 466 | 480 | 439 | 460 | 110,000 |
| 1995/08/22 | 449 | 465 | 435 | 465 | 170,000 |
| 1995/08/21 | 390 | 425 | 390 | 425 | 108,000 |
| 1995/08/18 | 390 | 394 | 381 | 385 | 16,000 |
| 1995/08/17 | 399 | 399 | 381 | 399 | 10,000 |
| 1995/08/16 | 375 | 400 | 375 | 394 | 31,000 |
| 1995/08/15 | 356 | 370 | 356 | 365 | 16,000 |
| 1995/08/14 | 353 | 353 | 351 | 353 | 6,000 |
| 1995/08/11 | 355 | 355 | 353 | 353 | 2,000 |
| 1995/08/10 | 355 | 355 | 351 | 352 | 11,000 |
| 1995/08/09 | 350 | 353 | 350 | 353 | 3,000 |
| 1995/08/08 | 355 | 355 | 345 | 353 | 25,000 |
| 1995/08/07 | 351 | 351 | 347 | 347 | 6,000 |
| 1995/08/04 | 370 | 370 | 365 | 365 | 5,000 |
| 1995/08/03 | 371 | 374 | 368 | 370 | 10,000 |
| 1995/08/02 | 365 | 371 | 365 | 371 | 4,000 |
| 1995/08/01 | 370 | 370 | 350 | 360 | 4,000 |
| 1995/07/31 | 358 | 360 | 355 | 360 | 8,000 |
| 1995/07/28 | 356 | 369 | 356 | 369 | 25,000 |
| 1995/07/27 | 365 | 368 | 365 | 368 | 11,000 |
| 1995/07/26 | 357 | 357 | 347 | 350 | 14,000 |
| 1995/07/25 | 374 | 374 | 360 | 360 | 7,000 |
| 1995/07/24 | 380 | 380 | 375 | 375 | 7,000 |
| 1995/07/21 | 380 | 380 | 380 | 380 | 2,000 |
| 1995/07/20 | 385 | 385 | 375 | 375 | 5,000 |
| 1995/07/19 | 395 | 395 | 390 | 390 | 2,000 |
| 1995/07/18 | 400 | 400 | 394 | 395 | 18,000 |
| 1995/07/17 | 399 | 407 | 399 | 400 | 23,000 |
| 1995/07/14 | 408 | 420 | 400 | 400 | 67,000 |
| 1995/07/13 | 385 | 389 | 385 | 388 | 16,000 |
| 1995/07/12 | 370 | 375 | 370 | 370 | 4,000 |
| 1995/07/11 | 371 | 371 | 352 | 355 | 9,000 |
| 1995/07/10 | 368 | 371 | 368 | 368 | 33,000 |
| 1995/07/07 | 372 | 375 | 368 | 368 | 12,000 |
| 1995/07/06 | 375 | 378 | 375 | 378 | 9,000 |
| 1995/07/05 | 374 | 385 | 354 | 355 | 35,000 |
| 1995/07/04 | 365 | 375 | 357 | 374 | 32,000 |
| 1995/07/03 | 371 | 375 | 371 | 375 | 5,000 |
| 1995/06/30 | 376 | 384 | 367 | 380 | 14,000 |
| 1995/06/29 | 385 | 385 | 385 | 385 | 6,000 |
| 1995/06/28 | 366 | 375 | 360 | 375 | 34,000 |
| 1995/06/27 | 394 | 394 | 389 | 390 | 9,000 |
| 1995/06/26 | 397 | 397 | 391 | 397 | 7,000 |
| 1995/06/23 | 371 | 397 | 365 | 397 | 42,000 |
| 1995/06/22 | 388 | 388 | 379 | 379 | 6,000 |
| 1995/06/21 | 386 | 396 | 386 | 393 | 21,000 |
| 1995/06/20 | 394 | 397 | 394 | 397 | 9,000 |
| 1995/06/19 | 389 | 400 | 383 | 397 | 32,000 |
| 1995/06/16 | 373 | 400 | 373 | 390 | 87,000 |
| 1995/06/15 | 314 | 367 | 314 | 367 | 26,000 |
| 1995/06/14 | 305 | 305 | 304 | 305 | 23,000 |
| 1995/06/13 | 306 | 306 | 304 | 306 | 12,000 |
| 1995/06/12 | 300 | 303 | 300 | 303 | 7,000 |
| 1995/06/09 | 307 | 307 | 300 | 300 | 12,000 |
| 1995/06/08 | 333 | 333 | 305 | 305 | 26,000 |
| 1995/06/07 | 332 | 332 | 330 | 330 | 4,000 |
| 1995/06/06 | 341 | 341 | 338 | 338 | 6,000 |
| 1995/06/05 | 344 | 344 | 341 | 341 | 5,000 |
| 1995/06/02 | 331 | 335 | 331 | 335 | 7,000 |
| 1995/06/01 | 308 | 311 | 307 | 311 | 6,000 |
| 1995/05/31 | 319 | 319 | 304 | 305 | 14,000 |
| 1995/05/30 | 319 | 319 | 319 | 319 | 2,000 |
| 1995/05/29 | 340 | 340 | 340 | 340 | 2,000 |
| 1995/05/26 | 344 | 344 | 344 | 344 | 1,000 |
| 1995/05/25 | 372 | 372 | 359 | 359 | 3,000 |
| 1995/05/23 | 374 | 374 | 371 | 371 | 4,000 |
| 1995/05/22 | 371 | 371 | 371 | 371 | 1,000 |
| 1995/05/19 | 386 | 386 | 385 | 385 | 6,000 |
| 1995/05/18 | 390 | 390 | 386 | 386 | 3,000 |
| 1995/05/17 | 395 | 395 | 390 | 390 | 7,000 |
| 1995/05/16 | 395 | 395 | 395 | 395 | 1,000 |
| 1995/05/15 | 407 | 407 | 395 | 395 | 6,000 |
| 1995/05/12 | 410 | 410 | 409 | 409 | 8,000 |
| 1995/05/11 | 415 | 415 | 415 | 415 | 6,000 |
| 1995/05/10 | 420 | 420 | 415 | 415 | 3,000 |
| 1995/05/09 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/05/08 | 420 | 420 | 420 | 420 | 3,000 |
| 1995/05/02 | 417 | 417 | 415 | 415 | 13,000 |
| 1995/05/01 | 420 | 420 | 415 | 415 | 8,000 |
| 1995/04/28 | 430 | 430 | 422 | 422 | 5,000 |
| 1995/04/27 | 430 | 430 | 430 | 430 | 1,000 |
| 1995/04/26 | 440 | 440 | 440 | 440 | 2,000 |
| 1995/04/25 | 440 | 440 | 440 | 440 | 3,000 |
| 1995/04/24 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/04/21 | 439 | 439 | 432 | 434 | 9,000 |
| 1995/04/20 | 437 | 437 | 436 | 436 | 4,000 |
| 1995/04/19 | 429 | 436 | 429 | 436 | 3,000 |
| 1995/04/17 | 429 | 429 | 429 | 429 | 2,000 |
| 1995/04/13 | 439 | 440 | 439 | 440 | 2,000 |
| 1995/04/12 | 435 | 435 | 430 | 430 | 5,000 |
| 1995/04/11 | 430 | 435 | 430 | 435 | 10,000 |
| 1995/04/10 | 430 | 430 | 426 | 430 | 8,000 |
| 1995/04/06 | 428 | 430 | 425 | 425 | 11,000 |
| 1995/04/05 | 421 | 421 | 420 | 421 | 4,000 |
| 1995/04/04 | 420 | 421 | 420 | 420 | 3,000 |
| 1995/04/03 | 428 | 430 | 420 | 420 | 10,000 |
| 1995/03/31 | 467 | 467 | 440 | 440 | 12,000 |
| 1995/03/30 | 440 | 449 | 440 | 449 | 6,000 |
| 1995/03/29 | 450 | 458 | 448 | 448 | 18,000 |
| 1995/03/28 | 441 | 445 | 441 | 445 | 9,000 |
| 1995/03/27 | 405 | 414 | 405 | 413 | 13,000 |
| 1995/03/24 | 392 | 395 | 391 | 395 | 12,000 |
| 1995/03/23 | 422 | 425 | 407 | 407 | 91,000 |
| 1995/03/22 | 449 | 450 | 425 | 425 | 86,000 |
| 1995/03/20 | 451 | 454 | 451 | 451 | 26,000 |
| 1995/03/17 | 481 | 481 | 466 | 466 | 15,000 |
| 1995/03/16 | 494 | 495 | 479 | 485 | 29,000 |
| 1995/03/15 | 485 | 497 | 485 | 497 | 11,000 |
| 1995/03/14 | 488 | 490 | 486 | 486 | 16,000 |
| 1995/03/13 | 511 | 511 | 485 | 485 | 24,000 |
| 1995/03/10 | 512 | 517 | 510 | 510 | 25,000 |
| 1995/03/09 | 515 | 517 | 515 | 517 | 13,000 |
| 1995/03/08 | 515 | 520 | 515 | 515 | 19,000 |
| 1995/03/07 | 520 | 520 | 517 | 518 | 4,000 |
| 1995/03/06 | 520 | 530 | 515 | 530 | 12,000 |
| 1995/03/03 | 525 | 525 | 515 | 520 | 32,000 |
| 1995/03/02 | 516 | 540 | 516 | 535 | 29,000 |
| 1995/03/01 | 514 | 525 | 514 | 514 | 43,000 |
| 1995/02/28 | 517 | 517 | 506 | 514 | 19,000 |
| 1995/02/27 | 500 | 500 | 487 | 487 | 59,000 |
| 1995/02/24 | 540 | 545 | 525 | 525 | 49,000 |
| 1995/02/23 | 534 | 540 | 526 | 528 | 51,000 |
| 1995/02/22 | 540 | 544 | 517 | 535 | 77,000 |
| 1995/02/21 | 508 | 550 | 508 | 545 | 89,000 |
| 1995/02/20 | 539 | 539 | 506 | 506 | 59,000 |
| 1995/02/17 | 522 | 530 | 518 | 529 | 131,000 |
| 1995/02/16 | 560 | 570 | 525 | 530 | 442,000 |
| 1995/02/15 | 475 | 540 | 475 | 540 | 219,000 |
| 1995/02/14 | 477 | 490 | 475 | 475 | 28,000 |
| 1995/02/13 | 458 | 480 | 458 | 480 | 29,000 |
| 1995/02/10 | 462 | 462 | 446 | 446 | 20,000 |
| 1995/02/09 | 474 | 480 | 470 | 471 | 25,000 |
| 1995/02/08 | 481 | 481 | 453 | 480 | 60,000 |
| 1995/02/07 | 450 | 451 | 450 | 451 | 7,000 |
| 1995/02/06 | 458 | 458 | 446 | 446 | 16,000 |
| 1995/02/03 | 483 | 483 | 461 | 461 | 9,000 |
| 1995/02/02 | 486 | 486 | 480 | 480 | 16,000 |
| 1995/02/01 | 490 | 505 | 489 | 497 | 24,000 |
| 1995/01/31 | 540 | 545 | 499 | 499 | 57,000 |
| 1995/01/30 | 526 | 550 | 526 | 530 | 98,000 |
| 1995/01/27 | 520 | 525 | 495 | 501 | 53,000 |
| 1995/01/26 | 500 | 543 | 500 | 510 | 190,000 |
| 1995/01/25 | 516 | 516 | 516 | 516 | 82,000 |
| 1995/01/24 | 433 | 444 | 430 | 444 | 23,000 |
| 1995/01/23 | 441 | 450 | 435 | 435 | 30,000 |
| 1995/01/20 | 445 | 450 | 440 | 440 | 42,000 |
| 1995/01/19 | 500 | 505 | 459 | 460 | 104,000 |
| 1995/01/18 | 465 | 485 | 444 | 485 | 152,000 |
| 1995/01/13 | 404 | 421 | 403 | 405 | 112,000 |
| 1995/01/12 | 370 | 401 | 368 | 401 | 104,000 |
| 1995/01/11 | 355 | 375 | 353 | 363 | 29,000 |
| 1995/01/10 | 358 | 358 | 355 | 358 | 23,000 |
| 1995/01/09 | 354 | 355 | 351 | 355 | 13,000 |
| 1995/01/06 | 363 | 365 | 351 | 351 | 30,000 |
| 1995/01/05 | 390 | 390 | 369 | 369 | 16,000 |
| 1995/01/04 | 391 | 392 | 391 | 391 | 4,000 |