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 |
|---|---|---|---|---|---|
| 2008/12/30 | 103 | 111 | 103 | 111 | 5,000 |
| 2008/12/29 | 110 | 110 | 104 | 104 | 4,000 |
| 2008/12/25 | 118 | 118 | 110 | 110 | 13,000 |
| 2008/12/24 | 111 | 113 | 111 | 113 | 4,000 |
| 2008/12/22 | 110 | 111 | 110 | 110 | 3,000 |
| 2008/12/19 | 112 | 112 | 110 | 111 | 17,000 |
| 2008/12/18 | 110 | 111 | 110 | 111 | 2,000 |
| 2008/12/12 | 112 | 112 | 112 | 112 | 2,000 |
| 2008/12/11 | 117 | 117 | 115 | 115 | 6,000 |
| 2008/12/10 | 111 | 112 | 111 | 112 | 5,000 |
| 2008/12/09 | 106 | 106 | 106 | 106 | 2,000 |
| 2008/12/08 | 107 | 107 | 107 | 107 | 3,000 |
| 2008/12/05 | 107 | 107 | 107 | 107 | 3,000 |
| 2008/12/04 | 109 | 109 | 106 | 106 | 24,000 |
| 2008/12/03 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/12/02 | 109 | 109 | 109 | 109 | 3,000 |
| 2008/11/28 | 109 | 109 | 109 | 109 | 4,000 |
| 2008/11/27 | 109 | 109 | 109 | 109 | 2,000 |
| 2008/11/26 | 110 | 110 | 108 | 108 | 15,000 |
| 2008/11/25 | 117 | 117 | 110 | 110 | 16,000 |
| 2008/11/21 | 112 | 112 | 112 | 112 | 3,000 |
| 2008/11/20 | 109 | 109 | 109 | 109 | 1,000 |
| 2008/11/19 | 111 | 111 | 108 | 108 | 12,000 |
| 2008/11/18 | 110 | 110 | 110 | 110 | 10,000 |
| 2008/11/13 | 109 | 109 | 109 | 109 | 13,000 |
| 2008/11/12 | 109 | 109 | 109 | 109 | 8,000 |
| 2008/11/11 | 112 | 112 | 112 | 112 | 1,000 |
| 2008/10/31 | 109 | 109 | 109 | 109 | 13,000 |
| 2008/10/30 | 110 | 111 | 110 | 111 | 9,000 |
| 2008/10/28 | 109 | 129 | 109 | 117 | 8,000 |
| 2008/10/27 | 109 | 109 | 108 | 108 | 2,000 |
| 2008/10/24 | 111 | 116 | 108 | 108 | 17,000 |
| 2008/10/23 | 105 | 106 | 105 | 106 | 10,000 |
| 2008/10/22 | 110 | 114 | 105 | 106 | 15,000 |
| 2008/10/21 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/10/20 | 110 | 110 | 110 | 110 | 4,000 |
| 2008/10/17 | 110 | 110 | 110 | 110 | 3,000 |
| 2008/10/16 | 105 | 105 | 103 | 103 | 4,000 |
| 2008/10/15 | 106 | 106 | 106 | 106 | 2,000 |
| 2008/10/14 | 106 | 106 | 106 | 106 | 1,000 |
| 2008/10/10 | 103 | 103 | 100 | 100 | 11,000 |
| 2008/10/09 | 130 | 130 | 115 | 115 | 5,000 |
| 2008/10/08 | 100 | 115 | 100 | 115 | 6,000 |
| 2008/10/07 | 99 | 115 | 99 | 115 | 12,000 |
| 2008/10/06 | 145 | 145 | 139 | 139 | 9,000 |
| 2008/10/03 | 150 | 150 | 148 | 148 | 14,000 |
| 2008/10/02 | 156 | 156 | 150 | 150 | 10,000 |
| 2008/10/01 | 159 | 159 | 158 | 158 | 5,000 |
| 2008/09/30 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/09/29 | 162 | 164 | 161 | 161 | 3,000 |
| 2008/09/25 | 167 | 167 | 162 | 162 | 18,000 |
| 2008/09/24 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/09/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/09/19 | 158 | 158 | 158 | 158 | 5,000 |
| 2008/09/18 | 160 | 160 | 158 | 158 | 7,000 |
| 2008/09/17 | 167 | 170 | 157 | 166 | 10,000 |
| 2008/09/16 | 155 | 155 | 152 | 152 | 11,000 |
| 2008/09/12 | 161 | 161 | 161 | 161 | 2,000 |
| 2008/09/11 | 161 | 161 | 161 | 161 | 3,000 |
| 2008/09/10 | 161 | 161 | 161 | 161 | 5,000 |
| 2008/09/09 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/09/05 | 161 | 161 | 159 | 160 | 14,000 |
| 2008/09/04 | 163 | 164 | 163 | 164 | 3,000 |
| 2008/09/03 | 164 | 164 | 163 | 163 | 2,000 |
| 2008/09/02 | 161 | 163 | 161 | 163 | 2,000 |
| 2008/08/29 | 165 | 165 | 164 | 165 | 13,000 |
| 2008/08/28 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/08/27 | 167 | 167 | 166 | 166 | 4,000 |
| 2008/08/26 | 167 | 167 | 166 | 167 | 6,000 |
| 2008/08/25 | 164 | 164 | 164 | 164 | 5,000 |
| 2008/08/22 | 157 | 157 | 157 | 157 | 1,000 |
| 2008/08/08 | 164 | 164 | 161 | 161 | 2,000 |
| 2008/08/07 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/06 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/08/05 | 163 | 164 | 160 | 160 | 21,000 |
| 2008/08/01 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/07/31 | 165 | 165 | 164 | 164 | 5,000 |
| 2008/07/30 | 167 | 167 | 165 | 165 | 5,000 |
| 2008/07/28 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/07/25 | 173 | 173 | 169 | 169 | 8,000 |
| 2008/07/24 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/07/23 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/07/22 | 167 | 167 | 166 | 166 | 6,000 |
| 2008/07/18 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/07/17 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/07/16 | 167 | 167 | 167 | 167 | 3,000 |
| 2008/07/15 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/07/14 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/07/11 | 167 | 167 | 167 | 167 | 3,000 |
| 2008/07/10 | 170 | 170 | 166 | 168 | 8,000 |
| 2008/07/09 | 165 | 170 | 165 | 170 | 2,000 |
| 2008/07/04 | 165 | 165 | 165 | 165 | 3,000 |
| 2008/07/03 | 167 | 167 | 165 | 165 | 3,000 |
| 2008/07/02 | 170 | 172 | 170 | 172 | 5,000 |
| 2008/07/01 | 171 | 171 | 170 | 170 | 11,000 |
| 2008/06/30 | 164 | 164 | 163 | 163 | 6,000 |
| 2008/06/27 | 166 | 166 | 165 | 165 | 5,000 |
| 2008/06/26 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/06/25 | 176 | 176 | 165 | 165 | 20,000 |
| 2008/06/24 | 169 | 169 | 169 | 169 | 9,000 |
| 2008/06/23 | 170 | 170 | 169 | 169 | 9,000 |
| 2008/06/20 | 171 | 171 | 170 | 170 | 6,000 |
| 2008/06/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/06/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/06/16 | 169 | 169 | 169 | 169 | 3,000 |
| 2008/06/13 | 170 | 170 | 169 | 169 | 7,000 |
| 2008/06/11 | 169 | 169 | 167 | 167 | 10,000 |
| 2008/06/10 | 169 | 169 | 169 | 169 | 3,000 |
| 2008/06/09 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/06/06 | 170 | 171 | 170 | 170 | 9,000 |
| 2008/06/04 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/06/03 | 170 | 170 | 166 | 166 | 11,000 |
| 2008/06/02 | 173 | 173 | 170 | 170 | 11,000 |
| 2008/05/30 | 172 | 173 | 172 | 173 | 4,000 |
| 2008/05/29 | 175 | 175 | 173 | 173 | 7,000 |
| 2008/05/28 | 177 | 177 | 177 | 177 | 6,000 |
| 2008/05/27 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/05/26 | 176 | 176 | 176 | 176 | 10,000 |
| 2008/05/23 | 175 | 177 | 175 | 176 | 9,000 |
| 2008/05/22 | 169 | 169 | 167 | 167 | 10,000 |
| 2008/05/21 | 168 | 168 | 168 | 168 | 5,000 |
| 2008/05/20 | 170 | 170 | 168 | 168 | 2,000 |
| 2008/05/19 | 166 | 166 | 166 | 166 | 2,000 |
| 2008/05/16 | 166 | 170 | 166 | 166 | 4,000 |
| 2008/05/15 | 165 | 166 | 165 | 166 | 13,000 |
| 2008/05/13 | 166 | 166 | 165 | 165 | 8,000 |
| 2008/05/12 | 164 | 164 | 164 | 164 | 6,000 |
| 2008/05/09 | 164 | 164 | 162 | 162 | 7,000 |
| 2008/05/08 | 164 | 168 | 164 | 164 | 18,000 |
| 2008/05/02 | 165 | 165 | 164 | 164 | 17,000 |
| 2008/05/01 | 169 | 169 | 169 | 169 | 8,000 |
| 2008/04/30 | 169 | 170 | 169 | 169 | 8,000 |
| 2008/04/25 | 164 | 164 | 164 | 164 | 12,000 |
| 2008/04/24 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/04/23 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/04/22 | 164 | 164 | 160 | 160 | 8,000 |
| 2008/04/21 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/04/18 | 163 | 163 | 163 | 163 | 4,000 |
| 2008/04/17 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/04/15 | 163 | 163 | 163 | 163 | 4,000 |
| 2008/04/14 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/04/11 | 166 | 166 | 160 | 160 | 15,000 |
| 2008/04/10 | 162 | 162 | 159 | 159 | 13,000 |
| 2008/04/09 | 162 | 162 | 162 | 162 | 8,000 |
| 2008/04/08 | 167 | 167 | 165 | 165 | 10,000 |
| 2008/04/07 | 173 | 173 | 167 | 167 | 6,000 |
| 2008/04/04 | 173 | 173 | 170 | 173 | 18,000 |
| 2008/04/03 | 174 | 174 | 173 | 173 | 9,000 |
| 2008/04/02 | 175 | 175 | 174 | 174 | 9,000 |
| 2008/04/01 | 175 | 175 | 173 | 173 | 5,000 |
| 2008/03/31 | 175 | 175 | 175 | 175 | 3,000 |
| 2008/03/28 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/03/27 | 175 | 175 | 171 | 171 | 6,000 |
| 2008/03/26 | 174 | 175 | 174 | 175 | 10,000 |
| 2008/03/25 | 175 | 175 | 174 | 174 | 23,000 |
| 2008/03/24 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/03/21 | 165 | 166 | 165 | 166 | 10,000 |
| 2008/03/19 | 163 | 166 | 163 | 165 | 8,000 |
| 2008/03/18 | 161 | 161 | 161 | 161 | 1,000 |
| 2008/03/17 | 164 | 164 | 161 | 161 | 6,000 |
| 2008/03/14 | 170 | 170 | 169 | 169 | 3,000 |
| 2008/03/13 | 168 | 169 | 168 | 169 | 8,000 |
| 2008/03/12 | 161 | 178 | 161 | 167 | 24,000 |
| 2008/03/11 | 160 | 160 | 158 | 158 | 4,000 |
| 2008/03/10 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/03/07 | 160 | 160 | 160 | 160 | 11,000 |
| 2008/03/05 | 165 | 165 | 165 | 165 | 9,000 |
| 2008/03/04 | 165 | 167 | 165 | 165 | 6,000 |
| 2008/03/03 | 169 | 169 | 162 | 166 | 16,000 |
| 2008/02/29 | 171 | 171 | 169 | 169 | 12,000 |
| 2008/02/28 | 171 | 171 | 169 | 169 | 14,000 |
| 2008/02/27 | 172 | 173 | 171 | 171 | 13,000 |
| 2008/02/26 | 172 | 177 | 172 | 177 | 6,000 |
| 2008/02/25 | 179 | 179 | 179 | 179 | 14,000 |
| 2008/02/22 | 172 | 175 | 171 | 171 | 14,000 |
| 2008/02/21 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/02/20 | 174 | 178 | 174 | 175 | 13,000 |
| 2008/02/19 | 168 | 169 | 168 | 169 | 9,000 |
| 2008/02/18 | 164 | 164 | 164 | 164 | 3,000 |
| 2008/02/15 | 157 | 160 | 157 | 160 | 4,000 |
| 2008/02/14 | 160 | 162 | 160 | 162 | 3,000 |
| 2008/02/13 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/02/12 | 154 | 154 | 154 | 154 | 2,000 |
| 2008/02/08 | 167 | 167 | 149 | 154 | 18,000 |
| 2008/02/07 | 168 | 168 | 165 | 166 | 9,000 |
| 2008/02/06 | 167 | 167 | 166 | 166 | 7,000 |
| 2008/02/05 | 168 | 168 | 167 | 167 | 5,000 |
| 2008/02/01 | 160 | 168 | 160 | 168 | 2,000 |
| 2008/01/31 | 155 | 155 | 155 | 155 | 4,000 |
| 2008/01/30 | 160 | 160 | 155 | 155 | 5,000 |
| 2008/01/29 | 150 | 160 | 150 | 160 | 3,000 |
| 2008/01/28 | 160 | 160 | 160 | 160 | 10,000 |
| 2008/01/25 | 148 | 153 | 148 | 153 | 8,000 |
| 2008/01/24 | 143 | 143 | 138 | 138 | 13,000 |
| 2008/01/23 | 139 | 140 | 136 | 140 | 18,000 |
| 2008/01/22 | 142 | 150 | 139 | 139 | 26,000 |
| 2008/01/21 | 141 | 145 | 141 | 145 | 21,000 |
| 2008/01/18 | 136 | 145 | 136 | 145 | 17,000 |
| 2008/01/17 | 140 | 145 | 140 | 145 | 27,000 |
| 2008/01/16 | 140 | 168 | 138 | 144 | 56,000 |
| 2008/01/15 | 160 | 160 | 150 | 150 | 29,000 |
| 2008/01/11 | 161 | 161 | 160 | 160 | 10,000 |
| 2008/01/10 | 165 | 165 | 162 | 162 | 5,000 |
| 2008/01/09 | 162 | 165 | 160 | 163 | 17,000 |
| 2008/01/08 | 164 | 165 | 162 | 162 | 9,000 |
| 2008/01/07 | 168 | 168 | 163 | 167 | 26,000 |
| 2008/01/04 | 162 | 164 | 162 | 162 | 26,000 |