ノーリツ(5943)の株価時系列情報
ノーリツ(5943)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,444 | 1,444 | 1,410 | 1,434 | 135,800 |
| 2010/12/29 | 1,402 | 1,443 | 1,400 | 1,443 | 105,100 |
| 2010/12/28 | 1,410 | 1,418 | 1,396 | 1,411 | 91,500 |
| 2010/12/27 | 1,435 | 1,438 | 1,421 | 1,423 | 92,600 |
| 2010/12/24 | 1,440 | 1,440 | 1,421 | 1,435 | 112,800 |
| 2010/12/22 | 1,456 | 1,456 | 1,432 | 1,440 | 125,400 |
| 2010/12/21 | 1,464 | 1,480 | 1,453 | 1,456 | 132,900 |
| 2010/12/20 | 1,453 | 1,460 | 1,432 | 1,444 | 145,700 |
| 2010/12/17 | 1,460 | 1,471 | 1,441 | 1,453 | 195,800 |
| 2010/12/16 | 1,446 | 1,485 | 1,445 | 1,465 | 272,500 |
| 2010/12/15 | 1,424 | 1,459 | 1,415 | 1,459 | 287,200 |
| 2010/12/14 | 1,413 | 1,424 | 1,413 | 1,423 | 179,800 |
| 2010/12/13 | 1,390 | 1,413 | 1,390 | 1,410 | 312,200 |
| 2010/12/10 | 1,389 | 1,390 | 1,376 | 1,390 | 273,900 |
| 2010/12/09 | 1,356 | 1,380 | 1,354 | 1,373 | 244,800 |
| 2010/12/08 | 1,340 | 1,368 | 1,340 | 1,362 | 296,500 |
| 2010/12/07 | 1,336 | 1,347 | 1,332 | 1,342 | 220,400 |
| 2010/12/06 | 1,339 | 1,340 | 1,327 | 1,339 | 143,300 |
| 2010/12/03 | 1,349 | 1,359 | 1,326 | 1,331 | 190,400 |
| 2010/12/02 | 1,340 | 1,344 | 1,320 | 1,335 | 264,500 |
| 2010/12/01 | 1,301 | 1,318 | 1,301 | 1,314 | 198,500 |
| 2010/11/30 | 1,326 | 1,326 | 1,296 | 1,304 | 296,900 |
| 2010/11/29 | 1,309 | 1,330 | 1,309 | 1,325 | 162,700 |
| 2010/11/26 | 1,330 | 1,335 | 1,318 | 1,326 | 193,500 |
| 2010/11/25 | 1,314 | 1,359 | 1,301 | 1,329 | 368,800 |
| 2010/11/24 | 1,300 | 1,316 | 1,292 | 1,308 | 274,600 |
| 2010/11/22 | 1,320 | 1,323 | 1,310 | 1,313 | 304,300 |
| 2010/11/19 | 1,322 | 1,324 | 1,306 | 1,319 | 306,500 |
| 2010/11/18 | 1,334 | 1,337 | 1,305 | 1,316 | 332,800 |
| 2010/11/17 | 1,316 | 1,328 | 1,308 | 1,327 | 86,700 |
| 2010/11/16 | 1,326 | 1,338 | 1,314 | 1,320 | 284,100 |
| 2010/11/15 | 1,375 | 1,376 | 1,323 | 1,327 | 273,200 |
| 2010/11/12 | 1,368 | 1,376 | 1,349 | 1,375 | 202,500 |
| 2010/11/11 | 1,386 | 1,386 | 1,348 | 1,367 | 281,400 |
| 2010/11/10 | 1,377 | 1,394 | 1,365 | 1,379 | 251,500 |
| 2010/11/09 | 1,378 | 1,378 | 1,353 | 1,368 | 212,700 |
| 2010/11/08 | 1,334 | 1,365 | 1,328 | 1,364 | 203,300 |
| 2010/11/05 | 1,325 | 1,340 | 1,325 | 1,331 | 278,300 |
| 2010/11/04 | 1,327 | 1,333 | 1,307 | 1,325 | 347,200 |
| 2010/11/02 | 1,273 | 1,305 | 1,266 | 1,297 | 636,000 |
| 2010/11/01 | 1,390 | 1,394 | 1,226 | 1,271 | 1,339,300 |
| 2010/10/29 | 1,478 | 1,487 | 1,436 | 1,476 | 184,500 |
| 2010/10/28 | 1,446 | 1,471 | 1,441 | 1,467 | 212,800 |
| 2010/10/27 | 1,475 | 1,476 | 1,439 | 1,455 | 122,400 |
| 2010/10/26 | 1,472 | 1,483 | 1,454 | 1,465 | 176,500 |
| 2010/10/25 | 1,469 | 1,479 | 1,440 | 1,457 | 207,300 |
| 2010/10/22 | 1,463 | 1,478 | 1,460 | 1,469 | 151,300 |
| 2010/10/21 | 1,455 | 1,474 | 1,433 | 1,466 | 121,400 |
| 2010/10/20 | 1,463 | 1,477 | 1,431 | 1,460 | 201,000 |
| 2010/10/19 | 1,451 | 1,487 | 1,447 | 1,463 | 144,700 |
| 2010/10/18 | 1,425 | 1,471 | 1,425 | 1,459 | 110,100 |
| 2010/10/15 | 1,450 | 1,452 | 1,420 | 1,430 | 193,100 |
| 2010/10/14 | 1,424 | 1,472 | 1,422 | 1,458 | 331,900 |
| 2010/10/13 | 1,475 | 1,475 | 1,381 | 1,394 | 544,600 |
| 2010/10/12 | 1,514 | 1,514 | 1,435 | 1,445 | 265,500 |
| 2010/10/08 | 1,525 | 1,537 | 1,513 | 1,519 | 123,500 |
| 2010/10/07 | 1,535 | 1,572 | 1,534 | 1,543 | 155,200 |
| 2010/10/06 | 1,540 | 1,559 | 1,530 | 1,555 | 117,000 |
| 2010/10/05 | 1,514 | 1,533 | 1,495 | 1,512 | 179,100 |
| 2010/10/04 | 1,537 | 1,543 | 1,508 | 1,513 | 142,100 |
| 2010/10/01 | 1,571 | 1,571 | 1,537 | 1,546 | 207,900 |
| 2010/09/30 | 1,597 | 1,606 | 1,561 | 1,570 | 145,400 |
| 2010/09/29 | 1,587 | 1,620 | 1,587 | 1,597 | 127,400 |
| 2010/09/28 | 1,597 | 1,609 | 1,586 | 1,593 | 99,600 |
| 2010/09/27 | 1,598 | 1,607 | 1,585 | 1,597 | 101,700 |
| 2010/09/24 | 1,561 | 1,597 | 1,560 | 1,580 | 143,200 |
| 2010/09/22 | 1,600 | 1,611 | 1,591 | 1,594 | 70,600 |
| 2010/09/21 | 1,620 | 1,622 | 1,596 | 1,600 | 109,700 |
| 2010/09/17 | 1,635 | 1,639 | 1,603 | 1,608 | 143,600 |
| 2010/09/16 | 1,659 | 1,659 | 1,610 | 1,623 | 75,400 |
| 2010/09/15 | 1,617 | 1,644 | 1,606 | 1,635 | 149,700 |
| 2010/09/14 | 1,640 | 1,641 | 1,600 | 1,610 | 108,700 |
| 2010/09/13 | 1,635 | 1,657 | 1,608 | 1,638 | 141,700 |
| 2010/09/10 | 1,609 | 1,636 | 1,599 | 1,628 | 125,200 |
| 2010/09/09 | 1,610 | 1,620 | 1,598 | 1,609 | 100,100 |
| 2010/09/08 | 1,610 | 1,626 | 1,604 | 1,609 | 82,300 |
| 2010/09/07 | 1,642 | 1,650 | 1,610 | 1,635 | 44,100 |
| 2010/09/06 | 1,652 | 1,665 | 1,634 | 1,665 | 89,700 |
| 2010/09/03 | 1,628 | 1,666 | 1,609 | 1,652 | 136,200 |
| 2010/09/02 | 1,631 | 1,642 | 1,619 | 1,629 | 159,400 |
| 2010/09/01 | 1,600 | 1,611 | 1,591 | 1,598 | 305,700 |
| 2010/08/31 | 1,629 | 1,644 | 1,596 | 1,609 | 176,300 |
| 2010/08/30 | 1,633 | 1,674 | 1,631 | 1,646 | 159,300 |
| 2010/08/27 | 1,604 | 1,620 | 1,593 | 1,620 | 163,800 |
| 2010/08/26 | 1,594 | 1,616 | 1,584 | 1,601 | 141,400 |
| 2010/08/25 | 1,607 | 1,617 | 1,563 | 1,576 | 214,500 |
| 2010/08/24 | 1,578 | 1,615 | 1,578 | 1,607 | 155,000 |
| 2010/08/23 | 1,624 | 1,636 | 1,569 | 1,577 | 165,700 |
| 2010/08/20 | 1,620 | 1,650 | 1,613 | 1,645 | 195,900 |
| 2010/08/19 | 1,632 | 1,636 | 1,606 | 1,620 | 159,000 |
| 2010/08/18 | 1,644 | 1,644 | 1,612 | 1,630 | 92,600 |
| 2010/08/17 | 1,644 | 1,644 | 1,620 | 1,633 | 127,300 |
| 2010/08/16 | 1,633 | 1,647 | 1,611 | 1,643 | 203,400 |
| 2010/08/13 | 1,572 | 1,630 | 1,558 | 1,622 | 264,400 |
| 2010/08/12 | 1,546 | 1,572 | 1,537 | 1,572 | 113,100 |
| 2010/08/11 | 1,598 | 1,608 | 1,557 | 1,561 | 155,600 |
| 2010/08/10 | 1,576 | 1,598 | 1,572 | 1,593 | 128,700 |
| 2010/08/09 | 1,574 | 1,600 | 1,574 | 1,581 | 118,200 |
| 2010/08/06 | 1,514 | 1,561 | 1,506 | 1,548 | 260,000 |
| 2010/08/05 | 1,532 | 1,542 | 1,510 | 1,516 | 192,400 |
| 2010/08/04 | 1,566 | 1,568 | 1,511 | 1,524 | 175,300 |
| 2010/08/03 | 1,538 | 1,560 | 1,523 | 1,548 | 143,400 |
| 2010/08/02 | 1,563 | 1,563 | 1,485 | 1,508 | 305,200 |
| 2010/07/30 | 1,542 | 1,574 | 1,540 | 1,568 | 249,800 |
| 2010/07/29 | 1,520 | 1,529 | 1,484 | 1,521 | 306,600 |
| 2010/07/28 | 1,514 | 1,565 | 1,498 | 1,524 | 110,000 |
| 2010/07/27 | 1,495 | 1,507 | 1,480 | 1,494 | 74,300 |
| 2010/07/26 | 1,488 | 1,508 | 1,467 | 1,500 | 113,400 |
| 2010/07/23 | 1,498 | 1,506 | 1,479 | 1,487 | 96,400 |
| 2010/07/22 | 1,450 | 1,482 | 1,441 | 1,468 | 109,400 |
| 2010/07/21 | 1,509 | 1,512 | 1,465 | 1,479 | 66,600 |
| 2010/07/20 | 1,498 | 1,498 | 1,474 | 1,490 | 83,000 |
| 2010/07/16 | 1,500 | 1,508 | 1,447 | 1,498 | 110,200 |
| 2010/07/15 | 1,531 | 1,536 | 1,507 | 1,522 | 73,500 |
| 2010/07/14 | 1,530 | 1,553 | 1,518 | 1,540 | 103,900 |
| 2010/07/13 | 1,514 | 1,530 | 1,505 | 1,508 | 86,900 |
| 2010/07/12 | 1,535 | 1,541 | 1,499 | 1,513 | 167,800 |
| 2010/07/09 | 1,533 | 1,545 | 1,512 | 1,534 | 132,300 |
| 2010/07/08 | 1,500 | 1,560 | 1,500 | 1,533 | 252,500 |
| 2010/07/07 | 1,434 | 1,452 | 1,413 | 1,440 | 114,600 |
| 2010/07/06 | 1,442 | 1,462 | 1,425 | 1,458 | 49,800 |
| 2010/07/05 | 1,450 | 1,464 | 1,436 | 1,455 | 117,600 |
| 2010/07/02 | 1,416 | 1,462 | 1,409 | 1,459 | 110,500 |
| 2010/07/01 | 1,436 | 1,441 | 1,412 | 1,416 | 111,500 |
| 2010/06/30 | 1,455 | 1,468 | 1,434 | 1,457 | 174,500 |
| 2010/06/29 | 1,519 | 1,525 | 1,483 | 1,490 | 159,000 |
| 2010/06/28 | 1,521 | 1,521 | 1,506 | 1,514 | 97,500 |
| 2010/06/25 | 1,517 | 1,530 | 1,503 | 1,528 | 135,000 |
| 2010/06/24 | 1,530 | 1,534 | 1,514 | 1,521 | 83,400 |
| 2010/06/23 | 1,515 | 1,534 | 1,507 | 1,530 | 117,300 |
| 2010/06/22 | 1,523 | 1,545 | 1,517 | 1,535 | 147,200 |
| 2010/06/21 | 1,529 | 1,565 | 1,529 | 1,546 | 140,600 |
| 2010/06/18 | 1,515 | 1,540 | 1,511 | 1,529 | 172,400 |
| 2010/06/17 | 1,550 | 1,558 | 1,531 | 1,538 | 191,900 |
| 2010/06/16 | 1,599 | 1,601 | 1,545 | 1,555 | 253,600 |
| 2010/06/15 | 1,601 | 1,613 | 1,584 | 1,595 | 143,900 |
| 2010/06/14 | 1,612 | 1,641 | 1,603 | 1,636 | 86,200 |
| 2010/06/11 | 1,623 | 1,635 | 1,608 | 1,612 | 120,000 |
| 2010/06/10 | 1,568 | 1,616 | 1,568 | 1,613 | 126,100 |
| 2010/06/09 | 1,605 | 1,610 | 1,564 | 1,575 | 219,000 |
| 2010/06/08 | 1,582 | 1,626 | 1,582 | 1,612 | 83,300 |
| 2010/06/07 | 1,611 | 1,629 | 1,595 | 1,621 | 155,600 |
| 2010/06/04 | 1,651 | 1,659 | 1,615 | 1,640 | 159,600 |
| 2010/06/03 | 1,649 | 1,682 | 1,645 | 1,670 | 229,500 |
| 2010/06/02 | 1,611 | 1,627 | 1,591 | 1,608 | 128,000 |
| 2010/06/01 | 1,592 | 1,633 | 1,585 | 1,627 | 189,100 |
| 2010/05/31 | 1,564 | 1,595 | 1,558 | 1,591 | 120,400 |
| 2010/05/28 | 1,540 | 1,561 | 1,530 | 1,557 | 155,100 |
| 2010/05/27 | 1,500 | 1,528 | 1,492 | 1,524 | 116,300 |
| 2010/05/26 | 1,530 | 1,543 | 1,505 | 1,521 | 170,200 |
| 2010/05/25 | 1,572 | 1,576 | 1,538 | 1,553 | 144,000 |
| 2010/05/24 | 1,556 | 1,581 | 1,550 | 1,572 | 158,100 |
| 2010/05/21 | 1,501 | 1,559 | 1,499 | 1,559 | 207,300 |
| 2010/05/20 | 1,551 | 1,563 | 1,524 | 1,555 | 243,600 |
| 2010/05/19 | 1,536 | 1,552 | 1,515 | 1,551 | 160,600 |
| 2010/05/18 | 1,580 | 1,604 | 1,562 | 1,583 | 309,100 |
| 2010/05/17 | 1,580 | 1,594 | 1,556 | 1,577 | 226,400 |
| 2010/05/14 | 1,638 | 1,638 | 1,602 | 1,605 | 186,100 |
| 2010/05/13 | 1,623 | 1,649 | 1,619 | 1,638 | 189,600 |
| 2010/05/12 | 1,618 | 1,619 | 1,587 | 1,618 | 218,300 |
| 2010/05/11 | 1,622 | 1,650 | 1,602 | 1,624 | 189,600 |
| 2010/05/10 | 1,626 | 1,633 | 1,583 | 1,598 | 370,600 |
| 2010/05/07 | 1,690 | 1,694 | 1,585 | 1,625 | 702,300 |
| 2010/05/06 | 1,490 | 1,661 | 1,487 | 1,650 | 1,204,200 |
| 2010/04/30 | 1,470 | 1,470 | 1,385 | 1,440 | 173,000 |
| 2010/04/28 | 1,437 | 1,453 | 1,390 | 1,442 | 228,100 |
| 2010/04/27 | 1,482 | 1,482 | 1,467 | 1,467 | 99,500 |
| 2010/04/26 | 1,490 | 1,498 | 1,480 | 1,482 | 152,100 |
| 2010/04/23 | 1,460 | 1,488 | 1,456 | 1,480 | 273,000 |
| 2010/04/22 | 1,422 | 1,476 | 1,416 | 1,472 | 270,800 |
| 2010/04/21 | 1,389 | 1,427 | 1,383 | 1,423 | 194,700 |
| 2010/04/20 | 1,379 | 1,391 | 1,363 | 1,368 | 191,100 |
| 2010/04/19 | 1,390 | 1,398 | 1,368 | 1,378 | 125,800 |
| 2010/04/16 | 1,426 | 1,436 | 1,391 | 1,402 | 181,300 |
| 2010/04/15 | 1,446 | 1,446 | 1,424 | 1,425 | 97,900 |
| 2010/04/14 | 1,428 | 1,442 | 1,418 | 1,428 | 65,200 |
| 2010/04/13 | 1,435 | 1,439 | 1,416 | 1,425 | 106,400 |
| 2010/04/12 | 1,445 | 1,445 | 1,425 | 1,435 | 66,900 |
| 2010/04/09 | 1,418 | 1,441 | 1,418 | 1,436 | 90,800 |
| 2010/04/08 | 1,440 | 1,445 | 1,418 | 1,430 | 102,700 |
| 2010/04/07 | 1,429 | 1,454 | 1,429 | 1,443 | 90,000 |
| 2010/04/06 | 1,441 | 1,457 | 1,430 | 1,441 | 61,700 |
| 2010/04/05 | 1,444 | 1,455 | 1,431 | 1,441 | 121,500 |
| 2010/04/02 | 1,467 | 1,468 | 1,443 | 1,449 | 105,300 |
| 2010/04/01 | 1,441 | 1,479 | 1,438 | 1,472 | 215,800 |
| 2010/03/31 | 1,450 | 1,450 | 1,431 | 1,441 | 107,800 |
| 2010/03/30 | 1,420 | 1,447 | 1,414 | 1,447 | 88,900 |
| 2010/03/29 | 1,424 | 1,427 | 1,409 | 1,418 | 101,000 |
| 2010/03/26 | 1,407 | 1,438 | 1,407 | 1,430 | 190,500 |
| 2010/03/25 | 1,400 | 1,422 | 1,400 | 1,408 | 197,400 |
| 2010/03/24 | 1,342 | 1,387 | 1,342 | 1,386 | 185,300 |
| 2010/03/23 | 1,345 | 1,359 | 1,322 | 1,353 | 191,700 |
| 2010/03/19 | 1,341 | 1,345 | 1,311 | 1,345 | 119,800 |
| 2010/03/18 | 1,323 | 1,353 | 1,321 | 1,342 | 142,400 |
| 2010/03/17 | 1,311 | 1,317 | 1,302 | 1,314 | 103,800 |
| 2010/03/16 | 1,287 | 1,315 | 1,286 | 1,307 | 252,000 |
| 2010/03/15 | 1,285 | 1,303 | 1,283 | 1,286 | 222,600 |
| 2010/03/12 | 1,275 | 1,295 | 1,266 | 1,282 | 322,600 |
| 2010/03/11 | 1,271 | 1,278 | 1,268 | 1,278 | 240,500 |
| 2010/03/10 | 1,285 | 1,285 | 1,269 | 1,270 | 115,200 |
| 2010/03/09 | 1,285 | 1,293 | 1,280 | 1,282 | 148,400 |
| 2010/03/08 | 1,289 | 1,294 | 1,280 | 1,284 | 201,800 |
| 2010/03/05 | 1,300 | 1,302 | 1,280 | 1,285 | 155,400 |
| 2010/03/04 | 1,278 | 1,289 | 1,269 | 1,273 | 153,400 |
| 2010/03/03 | 1,280 | 1,285 | 1,250 | 1,271 | 130,300 |
| 2010/03/02 | 1,256 | 1,289 | 1,256 | 1,279 | 175,200 |
| 2010/03/01 | 1,267 | 1,284 | 1,255 | 1,263 | 115,700 |
| 2010/02/26 | 1,251 | 1,282 | 1,251 | 1,267 | 254,800 |
| 2010/02/25 | 1,240 | 1,262 | 1,236 | 1,247 | 243,800 |
| 2010/02/24 | 1,262 | 1,262 | 1,223 | 1,236 | 269,600 |
| 2010/02/23 | 1,300 | 1,301 | 1,249 | 1,265 | 425,700 |
| 2010/02/22 | 1,296 | 1,319 | 1,288 | 1,300 | 159,800 |
| 2010/02/19 | 1,287 | 1,290 | 1,263 | 1,266 | 121,300 |
| 2010/02/18 | 1,309 | 1,309 | 1,289 | 1,294 | 141,800 |
| 2010/02/17 | 1,275 | 1,303 | 1,270 | 1,294 | 377,200 |
| 2010/02/16 | 1,277 | 1,287 | 1,230 | 1,243 | 200,000 |
| 2010/02/15 | 1,200 | 1,298 | 1,200 | 1,275 | 361,600 |
| 2010/02/12 | 1,184 | 1,198 | 1,175 | 1,190 | 113,600 |
| 2010/02/10 | 1,170 | 1,186 | 1,154 | 1,172 | 115,300 |
| 2010/02/09 | 1,167 | 1,207 | 1,167 | 1,182 | 155,400 |
| 2010/02/08 | 1,170 | 1,177 | 1,162 | 1,166 | 128,000 |
| 2010/02/05 | 1,137 | 1,185 | 1,130 | 1,151 | 212,200 |
| 2010/02/04 | 1,155 | 1,162 | 1,141 | 1,149 | 143,200 |
| 2010/02/03 | 1,157 | 1,197 | 1,110 | 1,167 | 114,000 |
| 2010/02/02 | 1,144 | 1,150 | 1,130 | 1,136 | 105,800 |
| 2010/02/01 | 1,111 | 1,154 | 1,088 | 1,149 | 95,000 |
| 2010/01/29 | 1,141 | 1,155 | 1,131 | 1,132 | 87,000 |
| 2010/01/28 | 1,165 | 1,180 | 1,160 | 1,171 | 112,800 |
| 2010/01/27 | 1,168 | 1,178 | 1,152 | 1,153 | 168,600 |
| 2010/01/26 | 1,179 | 1,190 | 1,144 | 1,153 | 89,400 |
| 2010/01/25 | 1,164 | 1,200 | 1,164 | 1,178 | 135,900 |
| 2010/01/22 | 1,166 | 1,188 | 1,143 | 1,161 | 139,200 |
| 2010/01/21 | 1,165 | 1,203 | 1,165 | 1,189 | 136,300 |
| 2010/01/20 | 1,214 | 1,219 | 1,168 | 1,174 | 184,800 |
| 2010/01/19 | 1,198 | 1,218 | 1,193 | 1,213 | 83,800 |
| 2010/01/18 | 1,197 | 1,218 | 1,177 | 1,210 | 91,900 |
| 2010/01/15 | 1,197 | 1,209 | 1,191 | 1,208 | 113,700 |
| 2010/01/14 | 1,215 | 1,228 | 1,199 | 1,205 | 121,500 |
| 2010/01/13 | 1,226 | 1,246 | 1,226 | 1,231 | 95,500 |
| 2010/01/12 | 1,242 | 1,242 | 1,215 | 1,226 | 100,500 |
| 2010/01/08 | 1,249 | 1,250 | 1,225 | 1,230 | 114,000 |
| 2010/01/07 | 1,218 | 1,246 | 1,214 | 1,235 | 86,300 |
| 2010/01/06 | 1,225 | 1,234 | 1,214 | 1,230 | 57,500 |
| 2010/01/05 | 1,235 | 1,249 | 1,225 | 1,232 | 80,700 |
| 2010/01/04 | 1,211 | 1,237 | 1,211 | 1,226 | 53,800 |