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 |
|---|---|---|---|---|---|
| 2006/12/29 | 241 | 245 | 240 | 245 | 29,000 |
| 2006/12/28 | 237 | 240 | 230 | 240 | 85,000 |
| 2006/12/27 | 221 | 236 | 221 | 232 | 83,000 |
| 2006/12/26 | 226 | 226 | 218 | 221 | 41,000 |
| 2006/12/25 | 233 | 233 | 226 | 226 | 59,000 |
| 2006/12/22 | 237 | 239 | 232 | 233 | 32,000 |
| 2006/12/21 | 235 | 241 | 233 | 236 | 42,000 |
| 2006/12/20 | 240 | 244 | 238 | 238 | 20,000 |
| 2006/12/19 | 243 | 247 | 239 | 239 | 41,000 |
| 2006/12/18 | 242 | 248 | 241 | 245 | 105,000 |
| 2006/12/15 | 235 | 239 | 231 | 239 | 72,000 |
| 2006/12/14 | 213 | 227 | 211 | 227 | 96,000 |
| 2006/12/13 | 212 | 213 | 211 | 213 | 11,000 |
| 2006/12/12 | 211 | 214 | 211 | 213 | 27,000 |
| 2006/12/11 | 212 | 213 | 207 | 213 | 17,000 |
| 2006/12/08 | 218 | 218 | 212 | 212 | 15,000 |
| 2006/12/07 | 214 | 214 | 211 | 213 | 25,000 |
| 2006/12/06 | 218 | 218 | 215 | 215 | 19,000 |
| 2006/12/05 | 221 | 221 | 215 | 218 | 16,000 |
| 2006/12/04 | 215 | 218 | 215 | 218 | 5,000 |
| 2006/12/01 | 212 | 218 | 209 | 218 | 34,000 |
| 2006/11/30 | 218 | 218 | 215 | 217 | 18,000 |
| 2006/11/29 | 218 | 218 | 213 | 217 | 10,000 |
| 2006/11/28 | 205 | 218 | 205 | 218 | 16,000 |
| 2006/11/27 | 203 | 211 | 203 | 208 | 9,000 |
| 2006/11/24 | 212 | 212 | 200 | 208 | 54,000 |
| 2006/11/22 | 202 | 203 | 202 | 202 | 9,000 |
| 2006/11/21 | 212 | 220 | 195 | 209 | 54,000 |
| 2006/11/20 | 221 | 221 | 209 | 217 | 15,000 |
| 2006/11/17 | 220 | 221 | 216 | 221 | 41,000 |
| 2006/11/16 | 220 | 220 | 220 | 220 | 9,000 |
| 2006/11/15 | 223 | 223 | 220 | 220 | 10,000 |
| 2006/11/14 | 220 | 225 | 220 | 223 | 7,000 |
| 2006/11/13 | 220 | 221 | 220 | 220 | 4,000 |
| 2006/11/10 | 221 | 221 | 220 | 220 | 5,000 |
| 2006/11/09 | 225 | 225 | 221 | 222 | 6,000 |
| 2006/11/08 | 222 | 225 | 222 | 225 | 37,000 |
| 2006/11/07 | 222 | 223 | 221 | 222 | 14,000 |
| 2006/11/06 | 223 | 223 | 222 | 223 | 7,000 |
| 2006/11/02 | 225 | 225 | 220 | 222 | 33,000 |
| 2006/11/01 | 226 | 229 | 226 | 229 | 8,000 |
| 2006/10/31 | 226 | 226 | 223 | 223 | 11,000 |
| 2006/10/30 | 230 | 230 | 226 | 226 | 7,000 |
| 2006/10/27 | 232 | 232 | 230 | 231 | 17,000 |
| 2006/10/26 | 234 | 234 | 234 | 234 | 1,000 |
| 2006/10/25 | 237 | 237 | 230 | 232 | 20,000 |
| 2006/10/24 | 235 | 236 | 230 | 230 | 8,000 |
| 2006/10/23 | 235 | 236 | 235 | 235 | 10,000 |
| 2006/10/20 | 233 | 233 | 233 | 233 | 2,000 |
| 2006/10/19 | 231 | 234 | 231 | 234 | 10,000 |
| 2006/10/18 | 228 | 230 | 228 | 230 | 7,000 |
| 2006/10/17 | 232 | 232 | 229 | 229 | 8,000 |
| 2006/10/16 | 232 | 232 | 232 | 232 | 8,000 |
| 2006/10/13 | 223 | 228 | 221 | 228 | 33,000 |
| 2006/10/12 | 224 | 224 | 220 | 223 | 46,000 |
| 2006/10/11 | 237 | 237 | 222 | 225 | 34,000 |
| 2006/10/10 | 245 | 245 | 238 | 238 | 48,000 |
| 2006/10/06 | 246 | 246 | 240 | 241 | 26,000 |
| 2006/10/05 | 246 | 246 | 245 | 245 | 8,000 |
| 2006/10/04 | 246 | 250 | 245 | 247 | 19,000 |
| 2006/10/03 | 250 | 250 | 245 | 249 | 15,000 |
| 2006/10/02 | 247 | 250 | 247 | 250 | 16,000 |
| 2006/09/29 | 250 | 250 | 245 | 246 | 14,000 |
| 2006/09/28 | 247 | 247 | 247 | 247 | 11,000 |
| 2006/09/27 | 242 | 248 | 241 | 243 | 13,000 |
| 2006/09/26 | 248 | 248 | 242 | 242 | 4,000 |
| 2006/09/25 | 249 | 249 | 246 | 248 | 26,000 |
| 2006/09/22 | 250 | 250 | 248 | 248 | 10,000 |
| 2006/09/21 | 253 | 260 | 244 | 244 | 36,000 |
| 2006/09/20 | 252 | 252 | 251 | 252 | 24,000 |
| 2006/09/19 | 254 | 254 | 251 | 251 | 11,000 |
| 2006/09/15 | 252 | 254 | 251 | 254 | 31,000 |
| 2006/09/14 | 268 | 268 | 251 | 251 | 57,000 |
| 2006/09/13 | 271 | 271 | 263 | 268 | 62,000 |
| 2006/09/12 | 267 | 268 | 267 | 268 | 17,000 |
| 2006/09/11 | 275 | 275 | 267 | 267 | 19,000 |
| 2006/09/08 | 275 | 275 | 264 | 266 | 19,000 |
| 2006/09/07 | 269 | 276 | 269 | 275 | 59,000 |
| 2006/09/06 | 265 | 267 | 262 | 267 | 48,000 |
| 2006/09/05 | 258 | 260 | 257 | 258 | 30,000 |
| 2006/09/04 | 253 | 258 | 252 | 258 | 10,000 |
| 2006/09/01 | 251 | 251 | 248 | 249 | 21,000 |
| 2006/08/31 | 254 | 254 | 251 | 251 | 23,000 |
| 2006/08/30 | 253 | 253 | 251 | 251 | 17,000 |
| 2006/08/29 | 252 | 256 | 249 | 252 | 20,000 |
| 2006/08/28 | 248 | 250 | 248 | 248 | 9,000 |
| 2006/08/25 | 257 | 257 | 253 | 253 | 17,000 |
| 2006/08/24 | 256 | 258 | 255 | 258 | 6,000 |
| 2006/08/23 | 256 | 260 | 254 | 255 | 50,000 |
| 2006/08/22 | 256 | 259 | 255 | 255 | 19,000 |
| 2006/08/21 | 260 | 260 | 253 | 255 | 28,000 |
| 2006/08/18 | 260 | 260 | 253 | 256 | 39,000 |
| 2006/08/17 | 248 | 260 | 248 | 252 | 67,000 |
| 2006/08/16 | 249 | 249 | 242 | 245 | 47,000 |
| 2006/08/15 | 240 | 246 | 240 | 244 | 45,000 |
| 2006/08/14 | 251 | 255 | 232 | 239 | 204,000 |
| 2006/08/11 | 285 | 285 | 243 | 250 | 216,000 |
| 2006/08/10 | 286 | 286 | 262 | 286 | 35,000 |
| 2006/08/09 | 291 | 292 | 282 | 285 | 94,000 |
| 2006/08/08 | 279 | 302 | 279 | 292 | 214,000 |
| 2006/08/07 | 270 | 282 | 268 | 275 | 113,000 |
| 2006/08/04 | 253 | 265 | 253 | 265 | 43,000 |
| 2006/08/03 | 249 | 254 | 249 | 250 | 28,000 |
| 2006/08/02 | 247 | 247 | 242 | 242 | 33,000 |
| 2006/08/01 | 236 | 246 | 235 | 242 | 23,000 |
| 2006/07/31 | 234 | 235 | 231 | 235 | 23,000 |
| 2006/07/28 | 220 | 233 | 220 | 230 | 70,000 |
| 2006/07/27 | 221 | 223 | 220 | 222 | 36,000 |
| 2006/07/26 | 230 | 231 | 225 | 225 | 47,000 |
| 2006/07/25 | 239 | 239 | 230 | 230 | 37,000 |
| 2006/07/24 | 232 | 232 | 225 | 228 | 18,000 |
| 2006/07/21 | 235 | 236 | 232 | 236 | 19,000 |
| 2006/07/20 | 238 | 243 | 238 | 240 | 13,000 |
| 2006/07/19 | 233 | 237 | 231 | 231 | 56,000 |
| 2006/07/18 | 253 | 256 | 225 | 228 | 85,000 |
| 2006/07/14 | 271 | 271 | 264 | 265 | 31,000 |
| 2006/07/13 | 282 | 286 | 276 | 276 | 20,000 |
| 2006/07/12 | 291 | 291 | 285 | 285 | 18,000 |
| 2006/07/11 | 294 | 295 | 292 | 293 | 10,000 |
| 2006/07/10 | 303 | 303 | 294 | 294 | 13,000 |
| 2006/07/07 | 302 | 302 | 295 | 295 | 7,000 |
| 2006/07/06 | 302 | 302 | 296 | 296 | 17,000 |
| 2006/07/05 | 305 | 305 | 301 | 302 | 13,000 |
| 2006/07/04 | 306 | 309 | 305 | 305 | 27,000 |
| 2006/07/03 | 295 | 303 | 295 | 303 | 25,000 |
| 2006/06/30 | 296 | 296 | 287 | 287 | 13,000 |
| 2006/06/29 | 292 | 292 | 286 | 287 | 8,000 |
| 2006/06/28 | 290 | 291 | 287 | 291 | 17,000 |
| 2006/06/27 | 299 | 299 | 287 | 293 | 25,000 |
| 2006/06/26 | 295 | 296 | 293 | 294 | 18,000 |
| 2006/06/23 | 301 | 301 | 296 | 298 | 16,000 |
| 2006/06/22 | 300 | 304 | 296 | 299 | 46,000 |
| 2006/06/21 | 310 | 310 | 300 | 301 | 11,000 |
| 2006/06/20 | 291 | 311 | 290 | 301 | 58,000 |
| 2006/06/19 | 298 | 301 | 297 | 301 | 8,000 |
| 2006/06/16 | 293 | 310 | 290 | 299 | 96,000 |
| 2006/06/15 | 275 | 292 | 275 | 280 | 34,000 |
| 2006/06/14 | 260 | 267 | 260 | 267 | 28,000 |
| 2006/06/13 | 280 | 280 | 263 | 263 | 25,000 |
| 2006/06/12 | 265 | 280 | 253 | 280 | 57,000 |
| 2006/06/09 | 263 | 275 | 240 | 270 | 133,000 |
| 2006/06/08 | 269 | 273 | 262 | 262 | 41,000 |
| 2006/06/07 | 271 | 282 | 260 | 277 | 58,000 |
| 2006/06/06 | 275 | 279 | 266 | 272 | 48,000 |
| 2006/06/05 | 282 | 286 | 277 | 280 | 26,000 |
| 2006/06/02 | 290 | 292 | 270 | 292 | 66,000 |
| 2006/06/01 | 300 | 302 | 290 | 299 | 49,000 |
| 2006/05/31 | 308 | 308 | 287 | 300 | 61,000 |
| 2006/05/30 | 320 | 320 | 309 | 317 | 56,000 |
| 2006/05/29 | 331 | 333 | 325 | 325 | 46,000 |
| 2006/05/26 | 331 | 333 | 325 | 331 | 66,000 |
| 2006/05/25 | 332 | 332 | 324 | 325 | 54,000 |
| 2006/05/24 | 330 | 337 | 326 | 337 | 114,000 |
| 2006/05/23 | 352 | 360 | 348 | 349 | 75,000 |
| 2006/05/22 | 390 | 393 | 365 | 375 | 285,000 |
| 2006/05/19 | 310 | 360 | 307 | 352 | 160,000 |
| 2006/05/18 | 315 | 329 | 314 | 320 | 35,000 |
| 2006/05/17 | 340 | 340 | 321 | 330 | 58,000 |
| 2006/05/16 | 354 | 357 | 340 | 340 | 109,000 |
| 2006/05/15 | 356 | 360 | 351 | 357 | 32,000 |
| 2006/05/12 | 369 | 370 | 365 | 368 | 38,000 |
| 2006/05/11 | 375 | 385 | 372 | 377 | 19,000 |
| 2006/05/10 | 390 | 390 | 372 | 384 | 28,000 |
| 2006/05/09 | 401 | 402 | 391 | 392 | 32,000 |
| 2006/05/08 | 425 | 425 | 397 | 404 | 120,000 |
| 2006/05/02 | 380 | 405 | 370 | 405 | 121,000 |
| 2006/05/01 | 363 | 383 | 360 | 383 | 55,000 |
| 2006/04/28 | 369 | 379 | 355 | 358 | 55,000 |
| 2006/04/27 | 374 | 375 | 371 | 371 | 10,000 |
| 2006/04/26 | 378 | 380 | 374 | 378 | 26,000 |
| 2006/04/25 | 388 | 390 | 376 | 376 | 25,000 |
| 2006/04/24 | 394 | 394 | 385 | 390 | 25,000 |
| 2006/04/21 | 399 | 405 | 390 | 395 | 58,000 |
| 2006/04/20 | 409 | 415 | 402 | 405 | 60,000 |
| 2006/04/19 | 408 | 408 | 400 | 400 | 19,000 |
| 2006/04/18 | 397 | 405 | 397 | 405 | 19,000 |
| 2006/04/17 | 415 | 415 | 400 | 407 | 27,000 |
| 2006/04/14 | 416 | 417 | 409 | 417 | 28,000 |
| 2006/04/13 | 414 | 418 | 414 | 416 | 15,000 |
| 2006/04/12 | 410 | 415 | 407 | 415 | 95,000 |
| 2006/04/11 | 421 | 421 | 411 | 415 | 22,000 |
| 2006/04/10 | 425 | 427 | 423 | 423 | 13,000 |
| 2006/04/07 | 426 | 430 | 422 | 430 | 19,000 |
| 2006/04/06 | 436 | 436 | 425 | 432 | 34,000 |
| 2006/04/05 | 439 | 439 | 426 | 426 | 54,000 |
| 2006/04/04 | 423 | 438 | 423 | 431 | 42,000 |
| 2006/04/03 | 416 | 425 | 416 | 421 | 26,000 |
| 2006/03/31 | 418 | 420 | 418 | 420 | 17,000 |
| 2006/03/30 | 415 | 420 | 414 | 420 | 31,000 |
| 2006/03/29 | 412 | 416 | 408 | 415 | 34,000 |
| 2006/03/28 | 415 | 420 | 413 | 414 | 27,000 |
| 2006/03/27 | 411 | 429 | 411 | 416 | 78,000 |
| 2006/03/24 | 411 | 411 | 403 | 403 | 16,000 |
| 2006/03/23 | 409 | 409 | 403 | 403 | 10,000 |
| 2006/03/22 | 410 | 410 | 400 | 409 | 7,000 |
| 2006/03/20 | 420 | 420 | 410 | 411 | 29,000 |
| 2006/03/17 | 413 | 423 | 408 | 423 | 19,000 |
| 2006/03/16 | 434 | 435 | 411 | 417 | 99,000 |
| 2006/03/15 | 401 | 407 | 400 | 404 | 25,000 |
| 2006/03/14 | 401 | 408 | 401 | 404 | 13,000 |
| 2006/03/13 | 400 | 404 | 398 | 401 | 6,000 |
| 2006/03/10 | 398 | 406 | 398 | 405 | 87,000 |
| 2006/03/09 | 400 | 405 | 397 | 405 | 20,000 |
| 2006/03/08 | 406 | 406 | 400 | 405 | 13,000 |
| 2006/03/07 | 400 | 408 | 393 | 408 | 19,000 |
| 2006/03/06 | 405 | 405 | 404 | 404 | 15,000 |
| 2006/03/03 | 415 | 415 | 391 | 414 | 28,000 |
| 2006/03/02 | 423 | 424 | 415 | 415 | 33,000 |
| 2006/03/01 | 422 | 423 | 410 | 423 | 32,000 |
| 2006/02/28 | 425 | 430 | 420 | 425 | 72,000 |
| 2006/02/27 | 418 | 420 | 412 | 414 | 35,000 |
| 2006/02/24 | 388 | 408 | 388 | 403 | 84,000 |
| 2006/02/23 | 361 | 389 | 361 | 384 | 103,000 |
| 2006/02/22 | 369 | 372 | 369 | 371 | 24,000 |
| 2006/02/21 | 339 | 361 | 339 | 359 | 63,000 |
| 2006/02/20 | 354 | 360 | 340 | 351 | 204,000 |
| 2006/02/17 | 368 | 382 | 351 | 351 | 96,000 |
| 2006/02/16 | 395 | 395 | 365 | 365 | 123,000 |
| 2006/02/15 | 399 | 414 | 399 | 400 | 59,000 |
| 2006/02/14 | 389 | 399 | 356 | 397 | 164,000 |
| 2006/02/13 | 432 | 434 | 405 | 406 | 99,000 |
| 2006/02/10 | 440 | 478 | 430 | 450 | 166,000 |
| 2006/02/09 | 440 | 445 | 440 | 443 | 43,000 |
| 2006/02/08 | 446 | 453 | 442 | 443 | 45,000 |
| 2006/02/07 | 448 | 455 | 445 | 450 | 30,000 |
| 2006/02/06 | 458 | 464 | 446 | 447 | 34,000 |
| 2006/02/03 | 456 | 456 | 449 | 456 | 55,000 |
| 2006/02/02 | 455 | 468 | 455 | 459 | 37,000 |
| 2006/02/01 | 455 | 465 | 454 | 457 | 75,000 |
| 2006/01/31 | 453 | 465 | 451 | 465 | 71,000 |
| 2006/01/30 | 461 | 461 | 450 | 451 | 124,000 |
| 2006/01/27 | 438 | 446 | 437 | 440 | 153,000 |
| 2006/01/26 | 440 | 450 | 433 | 435 | 109,000 |
| 2006/01/25 | 438 | 447 | 435 | 442 | 100,000 |
| 2006/01/24 | 420 | 440 | 420 | 435 | 111,000 |
| 2006/01/23 | 455 | 460 | 420 | 420 | 137,000 |
| 2006/01/20 | 481 | 488 | 470 | 470 | 72,000 |
| 2006/01/19 | 425 | 489 | 425 | 474 | 138,000 |
| 2006/01/18 | 497 | 500 | 415 | 458 | 231,000 |
| 2006/01/17 | 530 | 534 | 505 | 515 | 77,000 |
| 2006/01/16 | 540 | 548 | 511 | 540 | 122,000 |
| 2006/01/13 | 570 | 570 | 550 | 560 | 438,000 |
| 2006/01/12 | 537 | 550 | 534 | 550 | 317,000 |
| 2006/01/11 | 526 | 532 | 515 | 532 | 165,000 |
| 2006/01/10 | 505 | 535 | 505 | 526 | 244,000 |
| 2006/01/06 | 500 | 505 | 498 | 500 | 99,000 |
| 2006/01/05 | 497 | 504 | 497 | 500 | 63,000 |
| 2006/01/04 | 508 | 508 | 497 | 497 | 44,000 |