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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,044 | 2,054 | 2,030 | 2,046 | 81,200 |
| 2026/01/07 | 2,032 | 2,065 | 2,019 | 2,059 | 110,200 |
| 2026/01/06 | 2,020 | 2,042 | 2,020 | 2,038 | 81,000 |
| 2026/01/05 | 1,995 | 2,019 | 1,995 | 2,019 | 98,400 |
| 2025/12/30 | 1,995 | 2,006 | 1,995 | 1,995 | 76,800 |
| 2025/12/29 | 1,971 | 1,994 | 1,959 | 1,994 | 100,400 |
| 2025/12/26 | 1,990 | 2,003 | 1,990 | 2,002 | 79,900 |
| 2025/12/25 | 1,985 | 2,001 | 1,985 | 1,994 | 42,000 |
| 2025/12/24 | 1,987 | 1,997 | 1,985 | 1,985 | 54,700 |
| 2025/12/23 | 1,973 | 1,991 | 1,971 | 1,990 | 58,100 |
| 2025/12/22 | 1,977 | 1,999 | 1,975 | 1,978 | 83,500 |
| 2025/12/19 | 1,957 | 1,986 | 1,952 | 1,975 | 112,200 |
| 2025/12/18 | 1,928 | 1,970 | 1,923 | 1,961 | 68,900 |
| 2025/12/17 | 1,924 | 1,938 | 1,915 | 1,928 | 70,600 |
| 2025/12/16 | 1,953 | 1,953 | 1,927 | 1,927 | 57,800 |
| 2025/12/15 | 1,946 | 1,958 | 1,939 | 1,957 | 102,300 |
| 2025/12/12 | 1,920 | 1,946 | 1,915 | 1,946 | 89,200 |
| 2025/12/11 | 1,915 | 1,921 | 1,906 | 1,913 | 63,600 |
| 2025/12/10 | 1,926 | 1,937 | 1,914 | 1,914 | 78,600 |
| 2025/12/09 | 1,945 | 1,958 | 1,921 | 1,926 | 98,500 |
| 2025/12/08 | 1,926 | 1,956 | 1,922 | 1,952 | 150,400 |
| 2025/12/05 | 1,970 | 2,000 | 1,925 | 1,930 | 505,200 |
| 2025/12/04 | 1,880 | 1,891 | 1,874 | 1,888 | 73,000 |
| 2025/12/03 | 1,898 | 1,898 | 1,880 | 1,880 | 104,000 |
| 2025/12/02 | 1,924 | 1,925 | 1,898 | 1,898 | 100,200 |
| 2025/12/01 | 1,924 | 1,929 | 1,917 | 1,924 | 99,000 |
| 2025/11/28 | 1,930 | 1,930 | 1,913 | 1,924 | 76,000 |
| 2025/11/27 | 1,924 | 1,933 | 1,921 | 1,932 | 68,100 |
| 2025/11/26 | 1,909 | 1,921 | 1,897 | 1,917 | 92,000 |
| 2025/11/25 | 1,905 | 1,909 | 1,890 | 1,895 | 102,000 |
| 2025/11/21 | 1,860 | 1,906 | 1,859 | 1,906 | 231,600 |
| 2025/11/20 | 1,840 | 1,855 | 1,836 | 1,847 | 106,400 |
| 2025/11/19 | 1,837 | 1,845 | 1,821 | 1,836 | 113,300 |
| 2025/11/18 | 1,850 | 1,862 | 1,832 | 1,843 | 149,500 |
| 2025/11/17 | 1,873 | 1,878 | 1,851 | 1,851 | 140,700 |
| 2025/11/14 | 1,891 | 1,893 | 1,869 | 1,873 | 169,000 |
| 2025/11/13 | 1,929 | 1,942 | 1,890 | 1,897 | 249,600 |
| 2025/11/12 | 1,900 | 1,933 | 1,881 | 1,920 | 466,800 |
| 2025/11/11 | 2,063 | 2,072 | 2,032 | 2,066 | 106,400 |
| 2025/11/10 | 2,077 | 2,080 | 2,060 | 2,064 | 82,400 |
| 2025/11/07 | 2,027 | 2,055 | 2,027 | 2,052 | 52,300 |
| 2025/11/06 | 2,002 | 2,041 | 2,002 | 2,027 | 67,000 |
| 2025/11/05 | 2,010 | 2,023 | 1,997 | 2,018 | 96,200 |
| 2025/11/04 | 2,000 | 2,027 | 1,998 | 2,011 | 88,900 |
| 2025/10/31 | 2,000 | 2,010 | 1,985 | 2,003 | 82,400 |
| 2025/10/30 | 2,000 | 2,007 | 1,990 | 2,005 | 98,300 |
| 2025/10/29 | 2,003 | 2,005 | 1,993 | 2,002 | 99,200 |
| 2025/10/28 | 2,040 | 2,040 | 2,003 | 2,003 | 55,500 |
| 2025/10/27 | 2,031 | 2,052 | 2,025 | 2,051 | 56,300 |
| 2025/10/24 | 2,040 | 2,047 | 2,008 | 2,029 | 73,300 |
| 2025/10/23 | 2,049 | 2,055 | 2,040 | 2,043 | 41,800 |
| 2025/10/22 | 2,034 | 2,051 | 2,021 | 2,043 | 106,700 |
| 2025/10/21 | 2,047 | 2,054 | 2,037 | 2,044 | 78,000 |
| 2025/10/20 | 2,040 | 2,048 | 2,031 | 2,047 | 47,900 |
| 2025/10/17 | 2,033 | 2,035 | 2,010 | 2,022 | 66,300 |
| 2025/10/16 | 2,061 | 2,071 | 2,021 | 2,033 | 73,700 |
| 2025/10/15 | 2,026 | 2,136 | 2,026 | 2,061 | 218,200 |
| 2025/10/14 | 1,995 | 2,014 | 1,980 | 2,003 | 208,100 |
| 2025/10/10 | 1,977 | 2,003 | 1,971 | 1,997 | 101,000 |
| 2025/10/09 | 1,993 | 2,004 | 1,987 | 2,000 | 69,500 |
| 2025/10/08 | 2,020 | 2,028 | 1,998 | 2,000 | 61,400 |
| 2025/10/07 | 2,024 | 2,029 | 2,015 | 2,023 | 54,300 |
| 2025/10/06 | 2,030 | 2,035 | 2,010 | 2,024 | 91,000 |
| 2025/10/03 | 2,000 | 2,013 | 1,997 | 2,004 | 42,000 |
| 2025/10/02 | 1,970 | 2,004 | 1,967 | 2,000 | 97,600 |
| 2025/10/01 | 2,006 | 2,006 | 1,954 | 1,970 | 132,600 |
| 2025/09/30 | 2,001 | 2,028 | 1,994 | 2,006 | 89,600 |
| 2025/09/29 | 2,046 | 2,046 | 2,008 | 2,009 | 102,900 |
| 2025/09/26 | 2,021 | 2,046 | 2,021 | 2,046 | 86,600 |
| 2025/09/25 | 2,031 | 2,035 | 2,017 | 2,031 | 49,500 |
| 2025/09/24 | 2,028 | 2,036 | 2,016 | 2,035 | 54,500 |
| 2025/09/22 | 2,028 | 2,050 | 2,028 | 2,028 | 63,000 |
| 2025/09/19 | 2,045 | 2,056 | 2,018 | 2,028 | 179,700 |
| 2025/09/18 | 2,044 | 2,053 | 2,037 | 2,045 | 42,500 |
| 2025/09/17 | 2,051 | 2,051 | 2,030 | 2,044 | 56,600 |
| 2025/09/16 | 2,070 | 2,070 | 2,051 | 2,057 | 57,000 |
| 2025/09/12 | 2,084 | 2,085 | 2,069 | 2,070 | 69,400 |
| 2025/09/11 | 2,079 | 2,086 | 2,063 | 2,078 | 70,600 |
| 2025/09/10 | 2,060 | 2,088 | 2,043 | 2,066 | 106,200 |
| 2025/09/09 | 2,080 | 2,089 | 2,052 | 2,060 | 97,200 |
| 2025/09/08 | 2,087 | 2,098 | 2,066 | 2,072 | 99,400 |
| 2025/09/05 | 2,100 | 2,103 | 2,062 | 2,068 | 126,700 |
| 2025/09/04 | 2,067 | 2,118 | 2,058 | 2,084 | 306,200 |
| 2025/09/03 | 1,995 | 2,019 | 1,995 | 2,017 | 79,700 |
| 2025/09/02 | 2,004 | 2,004 | 1,986 | 1,994 | 74,500 |
| 2025/09/01 | 1,950 | 1,995 | 1,950 | 1,992 | 76,600 |
| 2025/08/29 | 1,941 | 1,954 | 1,934 | 1,950 | 56,100 |
| 2025/08/28 | 1,948 | 1,958 | 1,939 | 1,954 | 71,500 |
| 2025/08/27 | 1,961 | 1,972 | 1,949 | 1,956 | 62,600 |
| 2025/08/26 | 1,956 | 1,972 | 1,946 | 1,952 | 82,200 |
| 2025/08/25 | 1,958 | 1,960 | 1,946 | 1,956 | 68,800 |
| 2025/08/22 | 1,991 | 1,992 | 1,945 | 1,948 | 147,100 |
| 2025/08/21 | 2,004 | 2,004 | 1,980 | 1,991 | 74,000 |
| 2025/08/20 | 2,000 | 2,015 | 2,000 | 2,003 | 58,900 |
| 2025/08/19 | 2,007 | 2,009 | 1,989 | 2,000 | 76,800 |
| 2025/08/18 | 1,978 | 2,009 | 1,978 | 2,007 | 87,200 |
| 2025/08/15 | 1,980 | 1,989 | 1,964 | 1,978 | 89,500 |
| 2025/08/14 | 2,000 | 2,007 | 1,987 | 1,991 | 74,900 |
| 2025/08/13 | 1,979 | 2,009 | 1,972 | 2,000 | 106,500 |
| 2025/08/12 | 1,980 | 1,992 | 1,967 | 1,979 | 113,400 |
| 2025/08/08 | 1,957 | 1,986 | 1,947 | 1,973 | 141,500 |
| 2025/08/07 | 1,996 | 2,023 | 1,992 | 2,007 | 118,600 |
| 2025/08/06 | 1,996 | 2,006 | 1,987 | 2,006 | 110,600 |
| 2025/08/05 | 1,960 | 1,996 | 1,949 | 1,984 | 122,100 |
| 2025/08/04 | 1,940 | 1,958 | 1,936 | 1,957 | 89,400 |
| 2025/08/01 | 1,945 | 1,958 | 1,935 | 1,955 | 152,600 |
| 2025/07/31 | 1,905 | 1,933 | 1,885 | 1,921 | 142,000 |
| 2025/07/30 | 1,921 | 1,930 | 1,895 | 1,895 | 673,800 |
| 2025/07/29 | 1,915 | 1,933 | 1,905 | 1,926 | 118,300 |
| 2025/07/28 | 1,931 | 1,938 | 1,920 | 1,926 | 73,500 |
| 2025/07/25 | 1,895 | 1,927 | 1,880 | 1,923 | 84,900 |
| 2025/07/24 | 1,903 | 1,916 | 1,891 | 1,899 | 102,300 |
| 2025/07/23 | 1,903 | 1,903 | 1,870 | 1,891 | 130,500 |
| 2025/07/22 | 1,916 | 1,920 | 1,872 | 1,879 | 141,400 |
| 2025/07/18 | 1,918 | 1,930 | 1,908 | 1,916 | 96,900 |
| 2025/07/17 | 1,954 | 1,954 | 1,912 | 1,920 | 114,300 |
| 2025/07/16 | 1,998 | 2,005 | 1,943 | 1,954 | 152,500 |
| 2025/07/15 | 1,983 | 1,998 | 1,983 | 1,992 | 110,800 |
| 2025/07/14 | 1,968 | 1,983 | 1,966 | 1,978 | 100,300 |
| 2025/07/11 | 1,969 | 1,984 | 1,967 | 1,968 | 96,800 |
| 2025/07/10 | 1,960 | 1,966 | 1,941 | 1,950 | 102,600 |
| 2025/07/09 | 1,931 | 1,970 | 1,931 | 1,954 | 102,500 |
| 2025/07/08 | 1,940 | 1,962 | 1,913 | 1,926 | 194,500 |
| 2025/07/07 | 1,914 | 1,945 | 1,914 | 1,940 | 103,800 |
| 2025/07/04 | 1,887 | 1,919 | 1,887 | 1,912 | 113,700 |
| 2025/07/03 | 1,888 | 1,894 | 1,874 | 1,884 | 106,900 |
| 2025/07/02 | 1,862 | 1,897 | 1,862 | 1,890 | 93,700 |
| 2025/07/01 | 1,849 | 1,865 | 1,848 | 1,862 | 76,000 |
| 2025/06/30 | 1,840 | 1,859 | 1,835 | 1,849 | 68,600 |
| 2025/06/27 | 1,835 | 1,853 | 1,832 | 1,837 | 69,200 |
| 2025/06/26 | 1,848 | 1,879 | 1,840 | 1,863 | 80,700 |
| 2025/06/25 | 1,842 | 1,858 | 1,834 | 1,848 | 49,800 |
| 2025/06/24 | 1,875 | 1,875 | 1,839 | 1,847 | 60,000 |
| 2025/06/23 | 1,825 | 1,857 | 1,815 | 1,850 | 81,400 |
| 2025/06/20 | 1,850 | 1,850 | 1,810 | 1,810 | 107,100 |
| 2025/06/19 | 1,869 | 1,869 | 1,848 | 1,850 | 51,400 |
| 2025/06/18 | 1,874 | 1,878 | 1,869 | 1,869 | 37,900 |
| 2025/06/17 | 1,875 | 1,883 | 1,873 | 1,874 | 34,700 |
| 2025/06/16 | 1,873 | 1,876 | 1,865 | 1,875 | 52,600 |
| 2025/06/13 | 1,897 | 1,903 | 1,857 | 1,873 | 80,500 |
| 2025/06/12 | 1,895 | 1,913 | 1,895 | 1,897 | 58,500 |
| 2025/06/11 | 1,895 | 1,910 | 1,893 | 1,905 | 51,400 |
| 2025/06/10 | 1,893 | 1,914 | 1,892 | 1,895 | 59,000 |
| 2025/06/09 | 1,918 | 1,922 | 1,895 | 1,900 | 43,700 |
| 2025/06/06 | 1,915 | 1,934 | 1,912 | 1,914 | 74,000 |
| 2025/06/05 | 1,897 | 1,908 | 1,887 | 1,907 | 53,200 |
| 2025/06/04 | 1,881 | 1,930 | 1,881 | 1,910 | 98,500 |
| 2025/06/03 | 1,886 | 1,893 | 1,869 | 1,886 | 83,000 |
| 2025/06/02 | 1,902 | 1,913 | 1,886 | 1,896 | 67,100 |
| 2025/05/30 | 1,894 | 1,941 | 1,891 | 1,902 | 155,700 |
| 2025/05/29 | 1,893 | 1,911 | 1,893 | 1,894 | 74,600 |
| 2025/05/28 | 1,911 | 1,915 | 1,891 | 1,891 | 59,000 |
| 2025/05/27 | 1,894 | 1,917 | 1,892 | 1,902 | 57,100 |
| 2025/05/26 | 1,878 | 1,897 | 1,878 | 1,890 | 49,500 |
| 2025/05/23 | 1,889 | 1,889 | 1,865 | 1,877 | 59,500 |
| 2025/05/22 | 1,870 | 1,896 | 1,853 | 1,875 | 67,800 |
| 2025/05/21 | 1,883 | 1,900 | 1,879 | 1,879 | 63,900 |
| 2025/05/20 | 1,892 | 1,900 | 1,859 | 1,872 | 85,700 |
| 2025/05/19 | 1,895 | 1,905 | 1,884 | 1,892 | 78,600 |
| 2025/05/16 | 1,897 | 1,909 | 1,879 | 1,896 | 60,900 |
| 2025/05/15 | 1,929 | 1,969 | 1,896 | 1,897 | 190,200 |
| 2025/05/14 | 1,810 | 1,932 | 1,810 | 1,932 | 208,200 |
| 2025/05/13 | 1,807 | 1,813 | 1,780 | 1,791 | 87,100 |
| 2025/05/12 | 1,789 | 1,807 | 1,780 | 1,796 | 57,900 |
| 2025/05/09 | 1,758 | 1,789 | 1,758 | 1,779 | 64,400 |
| 2025/05/08 | 1,749 | 1,770 | 1,740 | 1,753 | 115,200 |
| 2025/05/07 | 1,740 | 1,759 | 1,738 | 1,750 | 55,200 |
| 2025/05/02 | 1,751 | 1,762 | 1,738 | 1,750 | 63,500 |
| 2025/05/01 | 1,751 | 1,764 | 1,747 | 1,751 | 55,200 |
| 2025/04/30 | 1,744 | 1,762 | 1,733 | 1,756 | 97,900 |
| 2025/04/28 | 1,742 | 1,756 | 1,736 | 1,744 | 69,300 |
| 2025/04/25 | 1,758 | 1,765 | 1,735 | 1,742 | 68,100 |
| 2025/04/24 | 1,773 | 1,782 | 1,756 | 1,758 | 65,000 |
| 2025/04/23 | 1,773 | 1,782 | 1,767 | 1,767 | 84,500 |
| 2025/04/22 | 1,746 | 1,771 | 1,746 | 1,759 | 58,300 |
| 2025/04/21 | 1,736 | 1,760 | 1,730 | 1,747 | 120,800 |
| 2025/04/18 | 1,722 | 1,740 | 1,719 | 1,737 | 48,200 |
| 2025/04/17 | 1,692 | 1,711 | 1,690 | 1,702 | 97,400 |
| 2025/04/16 | 1,713 | 1,713 | 1,678 | 1,692 | 122,000 |
| 2025/04/15 | 1,710 | 1,720 | 1,702 | 1,713 | 81,200 |
| 2025/04/14 | 1,702 | 1,711 | 1,694 | 1,700 | 88,600 |
| 2025/04/11 | 1,658 | 1,696 | 1,641 | 1,687 | 91,600 |
| 2025/04/10 | 1,680 | 1,697 | 1,642 | 1,667 | 84,800 |
| 2025/04/09 | 1,597 | 1,620 | 1,579 | 1,604 | 92,100 |
| 2025/04/08 | 1,597 | 1,639 | 1,597 | 1,619 | 79,100 |
| 2025/04/07 | 1,544 | 1,579 | 1,529 | 1,543 | 113,100 |
| 2025/04/04 | 1,684 | 1,688 | 1,643 | 1,664 | 89,400 |
| 2025/04/03 | 1,691 | 1,722 | 1,690 | 1,704 | 82,800 |
| 2025/04/02 | 1,770 | 1,770 | 1,741 | 1,744 | 67,000 |
| 2025/04/01 | 1,785 | 1,785 | 1,751 | 1,760 | 64,200 |
| 2025/03/31 | 1,790 | 1,790 | 1,758 | 1,763 | 109,600 |
| 2025/03/28 | 1,811 | 1,811 | 1,790 | 1,799 | 80,900 |
| 2025/03/27 | 1,806 | 1,827 | 1,801 | 1,813 | 79,500 |
| 2025/03/26 | 1,815 | 1,824 | 1,810 | 1,821 | 77,500 |
| 2025/03/25 | 1,835 | 1,835 | 1,811 | 1,818 | 63,100 |
| 2025/03/24 | 1,845 | 1,860 | 1,829 | 1,842 | 98,200 |
| 2025/03/21 | 1,831 | 1,858 | 1,831 | 1,834 | 146,300 |
| 2025/03/19 | 1,815 | 1,842 | 1,815 | 1,831 | 83,000 |
| 2025/03/18 | 1,803 | 1,835 | 1,803 | 1,815 | 123,600 |
| 2025/03/17 | 1,795 | 1,806 | 1,795 | 1,797 | 102,700 |