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 |
|---|---|---|---|---|---|
| 1996/12/30 | 361 | 361 | 361 | 361 | 2,000 |
| 1996/12/27 | 360 | 365 | 360 | 365 | 3,000 |
| 1996/12/26 | 371 | 371 | 370 | 370 | 12,000 |
| 1996/12/25 | 380 | 380 | 372 | 372 | 10,000 |
| 1996/12/24 | 385 | 385 | 380 | 380 | 15,000 |
| 1996/12/20 | 385 | 386 | 380 | 385 | 9,000 |
| 1996/12/19 | 392 | 395 | 380 | 380 | 29,000 |
| 1996/12/18 | 400 | 400 | 392 | 392 | 5,000 |
| 1996/12/17 | 394 | 394 | 391 | 391 | 7,000 |
| 1996/12/16 | 393 | 393 | 393 | 393 | 6,000 |
| 1996/12/13 | 395 | 400 | 390 | 394 | 17,000 |
| 1996/12/12 | 401 | 401 | 401 | 401 | 19,000 |
| 1996/12/11 | 427 | 430 | 410 | 410 | 62,000 |
| 1996/12/10 | 399 | 422 | 399 | 422 | 65,000 |
| 1996/12/09 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/12/06 | 388 | 391 | 386 | 390 | 23,000 |
| 1996/12/05 | 390 | 390 | 386 | 388 | 33,000 |
| 1996/12/04 | 401 | 401 | 391 | 391 | 21,000 |
| 1996/12/03 | 414 | 414 | 401 | 409 | 13,000 |
| 1996/12/02 | 421 | 421 | 411 | 411 | 12,000 |
| 1996/11/29 | 421 | 425 | 421 | 421 | 9,000 |
| 1996/11/28 | 429 | 429 | 421 | 421 | 10,000 |
| 1996/11/27 | 427 | 427 | 427 | 427 | 1,000 |
| 1996/11/26 | 432 | 432 | 420 | 425 | 25,000 |
| 1996/11/25 | 435 | 435 | 435 | 435 | 4,000 |
| 1996/11/22 | 432 | 432 | 432 | 432 | 11,000 |
| 1996/11/21 | 440 | 440 | 435 | 435 | 19,000 |
| 1996/11/20 | 435 | 440 | 435 | 438 | 5,000 |
| 1996/11/18 | 441 | 441 | 435 | 435 | 13,000 |
| 1996/11/15 | 447 | 447 | 441 | 441 | 30,000 |
| 1996/11/14 | 445 | 446 | 445 | 446 | 21,000 |
| 1996/11/13 | 450 | 460 | 446 | 460 | 22,000 |
| 1996/11/12 | 442 | 450 | 442 | 445 | 23,000 |
| 1996/11/11 | 449 | 449 | 449 | 449 | 2,000 |
| 1996/11/08 | 451 | 452 | 449 | 451 | 21,000 |
| 1996/11/07 | 458 | 458 | 452 | 452 | 23,000 |
| 1996/11/06 | 455 | 464 | 455 | 458 | 9,000 |
| 1996/11/05 | 455 | 464 | 453 | 455 | 16,000 |
| 1996/11/01 | 472 | 472 | 460 | 460 | 15,000 |
| 1996/10/31 | 444 | 455 | 442 | 453 | 48,000 |
| 1996/10/30 | 451 | 451 | 445 | 445 | 18,000 |
| 1996/10/29 | 450 | 451 | 441 | 441 | 5,000 |
| 1996/10/28 | 441 | 460 | 441 | 451 | 7,000 |
| 1996/10/25 | 434 | 439 | 431 | 438 | 35,000 |
| 1996/10/24 | 435 | 440 | 432 | 439 | 38,000 |
| 1996/10/23 | 450 | 451 | 445 | 445 | 8,000 |
| 1996/10/22 | 470 | 470 | 450 | 458 | 18,000 |
| 1996/10/21 | 495 | 495 | 480 | 480 | 22,000 |
| 1996/10/18 | 450 | 496 | 450 | 480 | 80,000 |
| 1996/10/17 | 427 | 430 | 427 | 430 | 3,000 |
| 1996/10/16 | 425 | 425 | 425 | 425 | 13,000 |
| 1996/10/15 | 411 | 425 | 411 | 420 | 16,000 |
| 1996/10/14 | 423 | 423 | 420 | 420 | 4,000 |
| 1996/10/11 | 429 | 429 | 420 | 423 | 13,000 |
| 1996/10/09 | 426 | 430 | 425 | 427 | 13,000 |
| 1996/10/08 | 440 | 440 | 433 | 440 | 8,000 |
| 1996/10/07 | 450 | 450 | 441 | 441 | 5,000 |
| 1996/10/04 | 445 | 450 | 445 | 450 | 17,000 |
| 1996/10/03 | 450 | 457 | 445 | 451 | 30,000 |
| 1996/10/02 | 450 | 451 | 450 | 451 | 8,000 |
| 1996/10/01 | 457 | 457 | 448 | 449 | 22,000 |
| 1996/09/30 | 457 | 457 | 457 | 457 | 1,000 |
| 1996/09/27 | 456 | 465 | 456 | 457 | 13,000 |
| 1996/09/26 | 469 | 469 | 460 | 460 | 27,000 |
| 1996/09/25 | 465 | 465 | 465 | 465 | 3,000 |
| 1996/09/24 | 457 | 457 | 455 | 455 | 4,000 |
| 1996/09/20 | 456 | 456 | 455 | 455 | 6,000 |
| 1996/09/19 | 465 | 465 | 455 | 455 | 3,000 |
| 1996/09/18 | 469 | 469 | 465 | 468 | 5,000 |
| 1996/09/17 | 455 | 455 | 455 | 455 | 2,000 |
| 1996/09/13 | 452 | 452 | 450 | 452 | 24,000 |
| 1996/09/12 | 457 | 457 | 452 | 452 | 5,000 |
| 1996/09/11 | 453 | 455 | 452 | 452 | 9,000 |
| 1996/09/10 | 452 | 452 | 452 | 452 | 4,000 |
| 1996/09/09 | 455 | 455 | 451 | 451 | 4,000 |
| 1996/09/06 | 455 | 455 | 450 | 450 | 19,000 |
| 1996/09/05 | 450 | 460 | 450 | 460 | 4,000 |
| 1996/09/04 | 457 | 457 | 450 | 455 | 13,000 |
| 1996/09/03 | 455 | 456 | 451 | 456 | 5,000 |
| 1996/09/02 | 455 | 460 | 451 | 460 | 16,000 |
| 1996/08/30 | 472 | 472 | 470 | 470 | 13,000 |
| 1996/08/29 | 487 | 487 | 471 | 471 | 8,000 |
| 1996/08/28 | 485 | 487 | 485 | 487 | 7,000 |
| 1996/08/27 | 488 | 488 | 472 | 480 | 24,000 |
| 1996/08/26 | 490 | 500 | 478 | 478 | 34,000 |
| 1996/08/23 | 485 | 500 | 482 | 500 | 76,000 |
| 1996/08/22 | 488 | 500 | 478 | 491 | 74,000 |
| 1996/08/21 | 491 | 491 | 470 | 480 | 82,000 |
| 1996/08/20 | 512 | 512 | 496 | 496 | 23,000 |
| 1996/08/19 | 500 | 528 | 500 | 513 | 34,000 |
| 1996/08/16 | 486 | 486 | 486 | 486 | 4,000 |
| 1996/08/15 | 450 | 450 | 450 | 450 | 6,000 |
| 1996/08/14 | 451 | 454 | 450 | 452 | 8,000 |
| 1996/08/13 | 430 | 430 | 430 | 430 | 6,000 |
| 1996/08/12 | 425 | 425 | 421 | 421 | 30,000 |
| 1996/08/09 | 452 | 452 | 445 | 445 | 24,000 |
| 1996/08/08 | 460 | 461 | 451 | 451 | 16,000 |
| 1996/08/07 | 463 | 463 | 463 | 463 | 1,000 |
| 1996/08/06 | 472 | 472 | 462 | 462 | 11,000 |
| 1996/08/05 | 486 | 486 | 471 | 471 | 19,000 |
| 1996/08/02 | 488 | 490 | 480 | 480 | 18,000 |
| 1996/08/01 | 487 | 487 | 478 | 478 | 18,000 |
| 1996/07/31 | 500 | 500 | 486 | 486 | 13,000 |
| 1996/07/30 | 533 | 533 | 500 | 500 | 20,000 |
| 1996/07/29 | 535 | 535 | 513 | 513 | 5,000 |
| 1996/07/26 | 511 | 515 | 511 | 511 | 4,000 |
| 1996/07/25 | 505 | 510 | 505 | 505 | 26,000 |
| 1996/07/24 | 520 | 520 | 506 | 506 | 10,000 |
| 1996/07/23 | 558 | 558 | 526 | 526 | 13,000 |
| 1996/07/18 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/07/17 | 560 | 560 | 540 | 540 | 6,000 |
| 1996/07/16 | 561 | 561 | 560 | 560 | 7,000 |
| 1996/07/15 | 567 | 574 | 563 | 563 | 7,000 |
| 1996/07/12 | 566 | 567 | 565 | 567 | 6,000 |
| 1996/07/11 | 562 | 565 | 562 | 565 | 8,000 |
| 1996/07/10 | 571 | 571 | 565 | 565 | 13,000 |
| 1996/07/09 | 562 | 563 | 561 | 562 | 24,000 |
| 1996/07/08 | 576 | 576 | 562 | 562 | 7,000 |
| 1996/07/05 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/07/02 | 565 | 565 | 561 | 561 | 2,000 |
| 1996/07/01 | 560 | 561 | 560 | 561 | 16,000 |
| 1996/06/28 | 575 | 585 | 575 | 585 | 16,000 |
| 1996/06/27 | 567 | 570 | 567 | 570 | 9,000 |
| 1996/06/26 | 570 | 580 | 570 | 570 | 18,000 |
| 1996/06/25 | 570 | 570 | 560 | 560 | 14,000 |
| 1996/06/24 | 570 | 570 | 565 | 570 | 6,000 |
| 1996/06/21 | 568 | 568 | 560 | 560 | 10,000 |
| 1996/06/20 | 560 | 560 | 558 | 558 | 13,000 |
| 1996/06/19 | 561 | 565 | 560 | 565 | 25,000 |
| 1996/06/18 | 561 | 569 | 560 | 569 | 18,000 |
| 1996/06/17 | 570 | 570 | 558 | 558 | 9,000 |
| 1996/06/14 | 570 | 579 | 553 | 555 | 14,000 |
| 1996/06/13 | 580 | 580 | 560 | 565 | 16,000 |
| 1996/06/12 | 560 | 562 | 560 | 562 | 15,000 |
| 1996/06/11 | 561 | 561 | 555 | 555 | 8,000 |
| 1996/06/10 | 561 | 561 | 551 | 551 | 17,000 |
| 1996/06/07 | 588 | 588 | 560 | 561 | 26,000 |
| 1996/06/06 | 575 | 590 | 570 | 570 | 12,000 |
| 1996/06/05 | 590 | 590 | 570 | 570 | 21,000 |
| 1996/06/04 | 572 | 590 | 565 | 565 | 30,000 |
| 1996/06/03 | 585 | 602 | 575 | 577 | 13,000 |
| 1996/05/31 | 610 | 610 | 591 | 602 | 21,000 |
| 1996/05/30 | 570 | 572 | 567 | 571 | 19,000 |
| 1996/05/29 | 580 | 580 | 570 | 570 | 29,000 |
| 1996/05/28 | 585 | 586 | 580 | 580 | 6,000 |
| 1996/05/27 | 585 | 585 | 585 | 585 | 7,000 |
| 1996/05/24 | 586 | 586 | 581 | 581 | 8,000 |
| 1996/05/23 | 590 | 590 | 586 | 586 | 12,000 |
| 1996/05/22 | 600 | 605 | 585 | 590 | 29,000 |
| 1996/05/21 | 596 | 600 | 590 | 590 | 10,000 |
| 1996/05/20 | 620 | 620 | 610 | 610 | 8,000 |
| 1996/05/17 | 595 | 600 | 595 | 600 | 25,000 |
| 1996/05/16 | 600 | 600 | 590 | 600 | 12,000 |
| 1996/05/15 | 605 | 620 | 595 | 605 | 26,000 |
| 1996/05/14 | 590 | 600 | 580 | 600 | 33,000 |
| 1996/05/13 | 597 | 603 | 590 | 595 | 34,000 |
| 1996/05/10 | 596 | 598 | 593 | 597 | 14,000 |
| 1996/05/09 | 618 | 618 | 617 | 617 | 17,000 |
| 1996/05/08 | 615 | 615 | 595 | 595 | 22,000 |
| 1996/05/07 | 619 | 619 | 610 | 616 | 10,000 |
| 1996/05/02 | 611 | 620 | 610 | 620 | 10,000 |
| 1996/05/01 | 605 | 620 | 605 | 610 | 14,000 |
| 1996/04/30 | 601 | 610 | 601 | 610 | 3,000 |
| 1996/04/26 | 611 | 629 | 605 | 620 | 60,000 |
| 1996/04/25 | 650 | 650 | 615 | 620 | 65,000 |
| 1996/04/24 | 610 | 660 | 610 | 650 | 173,000 |
| 1996/04/23 | 610 | 610 | 600 | 607 | 39,000 |
| 1996/04/22 | 607 | 610 | 600 | 600 | 19,000 |
| 1996/04/19 | 600 | 607 | 595 | 596 | 26,000 |
| 1996/04/18 | 600 | 610 | 595 | 595 | 30,000 |
| 1996/04/17 | 613 | 613 | 590 | 592 | 27,000 |
| 1996/04/16 | 610 | 615 | 610 | 615 | 24,000 |
| 1996/04/15 | 610 | 610 | 600 | 600 | 32,000 |
| 1996/04/12 | 592 | 600 | 592 | 596 | 25,000 |
| 1996/04/11 | 600 | 601 | 590 | 592 | 29,000 |
| 1996/04/10 | 600 | 602 | 590 | 590 | 32,000 |
| 1996/04/09 | 602 | 602 | 596 | 600 | 17,000 |
| 1996/04/08 | 620 | 624 | 612 | 612 | 19,000 |
| 1996/04/05 | 601 | 620 | 601 | 605 | 37,000 |
| 1996/04/04 | 598 | 600 | 592 | 598 | 34,000 |
| 1996/04/03 | 627 | 630 | 587 | 588 | 67,000 |
| 1996/04/02 | 583 | 629 | 576 | 629 | 77,000 |
| 1996/04/01 | 554 | 580 | 554 | 565 | 24,000 |
| 1996/03/29 | 567 | 575 | 550 | 551 | 50,000 |
| 1996/03/28 | 563 | 566 | 553 | 566 | 29,000 |
| 1996/03/27 | 562 | 565 | 551 | 553 | 34,000 |
| 1996/03/26 | 550 | 580 | 550 | 562 | 43,000 |
| 1996/03/25 | 585 | 585 | 585 | 585 | 12,000 |
| 1996/03/22 | 553 | 567 | 541 | 545 | 23,000 |
| 1996/03/21 | 545 | 550 | 530 | 533 | 42,000 |
| 1996/03/19 | 562 | 562 | 532 | 550 | 33,000 |
| 1996/03/18 | 570 | 598 | 560 | 560 | 24,000 |
| 1996/03/15 | 530 | 570 | 530 | 570 | 44,000 |
| 1996/03/14 | 542 | 560 | 539 | 539 | 33,000 |
| 1996/03/13 | 560 | 580 | 540 | 540 | 76,000 |
| 1996/03/12 | 600 | 600 | 560 | 560 | 39,000 |
| 1996/03/11 | 586 | 595 | 585 | 585 | 47,000 |
| 1996/03/08 | 590 | 625 | 590 | 611 | 54,000 |
| 1996/03/07 | 609 | 609 | 591 | 591 | 69,000 |
| 1996/03/06 | 625 | 641 | 602 | 604 | 105,000 |
| 1996/03/05 | 611 | 623 | 601 | 623 | 48,000 |
| 1996/03/04 | 654 | 655 | 605 | 605 | 84,000 |
| 1996/03/01 | 639 | 659 | 639 | 656 | 125,000 |
| 1996/02/29 | 631 | 649 | 600 | 614 | 174,000 |
| 1996/02/28 | 660 | 679 | 630 | 636 | 226,000 |
| 1996/02/27 | 717 | 717 | 666 | 670 | 274,000 |
| 1996/02/26 | 692 | 727 | 670 | 702 | 478,000 |
| 1996/02/23 | 765 | 775 | 699 | 702 | 886,000 |
| 1996/02/22 | 735 | 765 | 725 | 765 | 1,206,000 |
| 1996/02/21 | 640 | 708 | 638 | 665 | 1,749,000 |
| 1996/02/20 | 575 | 631 | 572 | 610 | 1,069,000 |
| 1996/02/19 | 540 | 574 | 540 | 570 | 765,000 |
| 1996/02/16 | 516 | 550 | 513 | 521 | 681,000 |
| 1996/02/15 | 526 | 526 | 526 | 526 | 132,000 |
| 1996/02/14 | 450 | 450 | 446 | 446 | 7,000 |
| 1996/02/13 | 470 | 470 | 470 | 470 | 6,000 |
| 1996/02/09 | 470 | 470 | 470 | 470 | 8,000 |
| 1996/02/08 | 478 | 478 | 470 | 470 | 10,000 |
| 1996/02/07 | 466 | 475 | 466 | 472 | 26,000 |
| 1996/02/06 | 469 | 471 | 466 | 466 | 17,000 |
| 1996/02/05 | 466 | 468 | 466 | 466 | 38,000 |
| 1996/02/02 | 460 | 461 | 458 | 460 | 14,000 |
| 1996/02/01 | 458 | 460 | 457 | 458 | 12,000 |
| 1996/01/30 | 448 | 448 | 448 | 448 | 1,000 |
| 1996/01/29 | 453 | 453 | 436 | 436 | 33,000 |
| 1996/01/26 | 455 | 456 | 448 | 450 | 11,000 |
| 1996/01/25 | 456 | 456 | 455 | 455 | 6,000 |
| 1996/01/24 | 467 | 467 | 450 | 450 | 17,000 |
| 1996/01/23 | 460 | 467 | 460 | 467 | 9,000 |
| 1996/01/22 | 473 | 473 | 460 | 460 | 14,000 |
| 1996/01/19 | 483 | 484 | 473 | 473 | 24,000 |
| 1996/01/18 | 495 | 505 | 484 | 484 | 86,000 |
| 1996/01/17 | 530 | 530 | 495 | 495 | 204,000 |
| 1996/01/16 | 460 | 511 | 460 | 511 | 163,000 |
| 1996/01/12 | 461 | 461 | 456 | 456 | 25,000 |
| 1996/01/11 | 470 | 470 | 460 | 464 | 19,000 |
| 1996/01/10 | 455 | 470 | 455 | 470 | 28,000 |
| 1996/01/09 | 449 | 460 | 449 | 455 | 4,000 |
| 1996/01/08 | 457 | 457 | 450 | 450 | 14,000 |
| 1996/01/05 | 442 | 442 | 435 | 436 | 3,000 |
| 1996/01/04 | 442 | 443 | 442 | 442 | 4,000 |