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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,804 | 1,811 | 1,757 | 1,757 | 124,100 |
| 2024/11/07 | 1,792 | 1,801 | 1,773 | 1,773 | 89,600 |
| 2024/11/06 | 1,788 | 1,814 | 1,776 | 1,776 | 60,000 |
| 2024/11/05 | 1,789 | 1,795 | 1,757 | 1,757 | 83,100 |
| 2024/11/01 | 1,779 | 1,780 | 1,753 | 1,760 | 74,400 |
| 2024/10/31 | 1,771 | 1,798 | 1,771 | 1,777 | 69,200 |
| 2024/10/30 | 1,782 | 1,787 | 1,769 | 1,773 | 78,100 |
| 2024/10/29 | 1,757 | 1,785 | 1,757 | 1,782 | 78,800 |
| 2024/10/28 | 1,775 | 1,780 | 1,753 | 1,757 | 64,000 |
| 2024/10/25 | 1,778 | 1,783 | 1,765 | 1,775 | 41,800 |
| 2024/10/24 | 1,796 | 1,796 | 1,779 | 1,796 | 46,300 |
| 2024/10/23 | 1,792 | 1,804 | 1,782 | 1,795 | 42,700 |
| 2024/10/22 | 1,813 | 1,813 | 1,795 | 1,802 | 27,600 |
| 2024/10/21 | 1,824 | 1,824 | 1,801 | 1,813 | 79,600 |
| 2024/10/18 | 1,788 | 1,824 | 1,784 | 1,824 | 43,200 |
| 2024/10/17 | 1,791 | 1,798 | 1,779 | 1,788 | 60,800 |
| 2024/10/16 | 1,799 | 1,812 | 1,786 | 1,786 | 111,300 |
| 2024/10/15 | 1,804 | 1,825 | 1,797 | 1,817 | 81,500 |
| 2024/10/11 | 1,806 | 1,812 | 1,790 | 1,797 | 56,600 |
| 2024/10/10 | 1,810 | 1,810 | 1,789 | 1,806 | 38,500 |
| 2024/10/09 | 1,815 | 1,818 | 1,793 | 1,805 | 60,300 |
| 2024/10/08 | 1,840 | 1,840 | 1,812 | 1,814 | 53,200 |
| 2024/10/07 | 1,864 | 1,879 | 1,845 | 1,853 | 61,500 |
| 2024/10/04 | 1,849 | 1,852 | 1,837 | 1,850 | 70,900 |
| 2024/10/03 | 1,842 | 1,848 | 1,806 | 1,841 | 132,900 |
| 2024/10/02 | 1,811 | 1,826 | 1,801 | 1,810 | 96,700 |
| 2024/10/01 | 1,836 | 1,843 | 1,820 | 1,828 | 60,400 |
| 2024/09/30 | 1,809 | 1,836 | 1,808 | 1,822 | 86,700 |
| 2024/09/27 | 1,865 | 1,874 | 1,852 | 1,856 | 63,700 |
| 2024/09/26 | 1,847 | 1,858 | 1,839 | 1,858 | 126,300 |
| 2024/09/25 | 1,845 | 1,845 | 1,819 | 1,826 | 64,200 |
| 2024/09/24 | 1,854 | 1,870 | 1,849 | 1,857 | 107,700 |
| 2024/09/20 | 1,869 | 1,876 | 1,847 | 1,861 | 128,100 |
| 2024/09/19 | 1,891 | 1,900 | 1,869 | 1,872 | 84,300 |
| 2024/09/18 | 1,896 | 1,901 | 1,868 | 1,880 | 109,000 |
| 2024/09/17 | 1,879 | 1,881 | 1,852 | 1,870 | 78,600 |
| 2024/09/13 | 1,895 | 1,897 | 1,867 | 1,880 | 76,400 |
| 2024/09/12 | 1,906 | 1,930 | 1,896 | 1,910 | 82,500 |
| 2024/09/11 | 1,893 | 1,905 | 1,864 | 1,890 | 85,600 |
| 2024/09/10 | 1,938 | 1,938 | 1,890 | 1,893 | 98,600 |
| 2024/09/09 | 1,937 | 1,954 | 1,925 | 1,938 | 124,300 |
| 2024/09/06 | 1,986 | 1,995 | 1,975 | 1,985 | 96,700 |
| 2024/09/05 | 1,962 | 1,999 | 1,958 | 1,975 | 163,900 |
| 2024/09/04 | 2,001 | 2,017 | 1,986 | 1,999 | 303,600 |
| 2024/09/03 | 2,011 | 2,084 | 2,003 | 2,078 | 244,900 |
| 2024/09/02 | 1,991 | 2,010 | 1,991 | 2,008 | 171,700 |
| 2024/08/30 | 1,970 | 1,987 | 1,953 | 1,955 | 311,700 |
| 2024/08/29 | 1,891 | 1,894 | 1,880 | 1,890 | 34,100 |
| 2024/08/28 | 1,885 | 1,904 | 1,881 | 1,886 | 40,100 |
| 2024/08/27 | 1,900 | 1,907 | 1,881 | 1,903 | 95,800 |
| 2024/08/26 | 1,905 | 1,906 | 1,887 | 1,898 | 59,100 |
| 2024/08/23 | 1,895 | 1,918 | 1,892 | 1,907 | 85,100 |
| 2024/08/22 | 1,874 | 1,890 | 1,863 | 1,888 | 70,900 |
| 2024/08/21 | 1,870 | 1,875 | 1,855 | 1,855 | 48,000 |
| 2024/08/20 | 1,840 | 1,870 | 1,840 | 1,870 | 78,500 |
| 2024/08/19 | 1,832 | 1,842 | 1,826 | 1,833 | 49,000 |
| 2024/08/16 | 1,822 | 1,834 | 1,818 | 1,834 | 69,100 |
| 2024/08/15 | 1,838 | 1,843 | 1,793 | 1,803 | 82,400 |
| 2024/08/14 | 1,800 | 1,835 | 1,798 | 1,835 | 92,500 |
| 2024/08/13 | 1,770 | 1,790 | 1,769 | 1,789 | 65,500 |
| 2024/08/09 | 1,745 | 1,756 | 1,706 | 1,745 | 244,200 |
| 2024/08/08 | 1,705 | 1,755 | 1,705 | 1,745 | 110,500 |
| 2024/08/07 | 1,708 | 1,794 | 1,680 | 1,703 | 122,000 |
| 2024/08/06 | 1,721 | 1,779 | 1,709 | 1,738 | 208,100 |
| 2024/08/05 | 1,680 | 1,745 | 1,620 | 1,632 | 197,200 |
| 2024/08/02 | 1,793 | 1,798 | 1,767 | 1,776 | 148,600 |
| 2024/08/01 | 1,880 | 1,880 | 1,847 | 1,851 | 95,300 |
| 2024/07/31 | 1,860 | 1,887 | 1,850 | 1,882 | 79,800 |
| 2024/07/30 | 1,867 | 1,867 | 1,847 | 1,856 | 432,700 |
| 2024/07/29 | 1,855 | 1,870 | 1,840 | 1,870 | 120,800 |
| 2024/07/26 | 1,793 | 1,826 | 1,793 | 1,823 | 74,900 |
| 2024/07/25 | 1,808 | 1,823 | 1,798 | 1,813 | 80,000 |
| 2024/07/24 | 1,849 | 1,850 | 1,810 | 1,810 | 65,700 |
| 2024/07/23 | 1,835 | 1,848 | 1,834 | 1,845 | 53,700 |
| 2024/07/22 | 1,823 | 1,828 | 1,807 | 1,823 | 92,100 |
| 2024/07/19 | 1,825 | 1,825 | 1,804 | 1,823 | 70,000 |
| 2024/07/18 | 1,866 | 1,866 | 1,825 | 1,825 | 99,200 |
| 2024/07/17 | 1,865 | 1,875 | 1,858 | 1,875 | 90,300 |
| 2024/07/16 | 1,847 | 1,857 | 1,831 | 1,849 | 100,500 |
| 2024/07/12 | 1,809 | 1,843 | 1,803 | 1,831 | 100,800 |
| 2024/07/11 | 1,808 | 1,838 | 1,807 | 1,829 | 156,000 |
| 2024/07/10 | 1,790 | 1,803 | 1,784 | 1,800 | 111,600 |
| 2024/07/09 | 1,779 | 1,798 | 1,779 | 1,792 | 88,700 |
| 2024/07/08 | 1,751 | 1,778 | 1,747 | 1,775 | 109,700 |
| 2024/07/05 | 1,765 | 1,768 | 1,753 | 1,764 | 44,500 |
| 2024/07/04 | 1,763 | 1,763 | 1,752 | 1,760 | 58,800 |
| 2024/07/03 | 1,739 | 1,758 | 1,737 | 1,757 | 67,800 |
| 2024/07/02 | 1,765 | 1,768 | 1,741 | 1,744 | 93,400 |
| 2024/07/01 | 1,772 | 1,781 | 1,763 | 1,781 | 80,400 |
| 2024/06/28 | 1,762 | 1,768 | 1,749 | 1,757 | 78,300 |
| 2024/06/27 | 1,766 | 1,766 | 1,748 | 1,758 | 97,600 |
| 2024/06/26 | 1,794 | 1,817 | 1,790 | 1,806 | 91,700 |
| 2024/06/25 | 1,782 | 1,805 | 1,782 | 1,794 | 56,500 |
| 2024/06/24 | 1,806 | 1,816 | 1,787 | 1,787 | 71,300 |
| 2024/06/21 | 1,804 | 1,820 | 1,781 | 1,806 | 162,100 |
| 2024/06/20 | 1,830 | 1,851 | 1,796 | 1,803 | 157,000 |
| 2024/06/19 | 1,810 | 1,830 | 1,801 | 1,830 | 73,600 |
| 2024/06/18 | 1,798 | 1,808 | 1,789 | 1,806 | 65,800 |
| 2024/06/17 | 1,794 | 1,794 | 1,761 | 1,786 | 76,400 |
| 2024/06/14 | 1,741 | 1,798 | 1,740 | 1,798 | 136,400 |
| 2024/06/13 | 1,769 | 1,773 | 1,742 | 1,742 | 97,100 |
| 2024/06/12 | 1,752 | 1,769 | 1,752 | 1,769 | 42,600 |
| 2024/06/11 | 1,767 | 1,773 | 1,755 | 1,757 | 68,500 |
| 2024/06/10 | 1,750 | 1,777 | 1,748 | 1,767 | 41,500 |
| 2024/06/07 | 1,750 | 1,768 | 1,750 | 1,758 | 66,100 |
| 2024/06/06 | 1,741 | 1,761 | 1,738 | 1,758 | 48,800 |
| 2024/06/05 | 1,743 | 1,753 | 1,735 | 1,750 | 67,500 |
| 2024/06/04 | 1,760 | 1,761 | 1,747 | 1,754 | 77,900 |
| 2024/06/03 | 1,775 | 1,789 | 1,771 | 1,774 | 49,000 |
| 2024/05/31 | 1,760 | 1,778 | 1,751 | 1,778 | 99,800 |
| 2024/05/30 | 1,729 | 1,753 | 1,722 | 1,750 | 46,700 |
| 2024/05/29 | 1,749 | 1,756 | 1,736 | 1,737 | 37,800 |
| 2024/05/28 | 1,759 | 1,759 | 1,746 | 1,749 | 46,800 |
| 2024/05/27 | 1,758 | 1,758 | 1,749 | 1,753 | 38,900 |
| 2024/05/24 | 1,739 | 1,763 | 1,739 | 1,758 | 45,900 |
| 2024/05/23 | 1,739 | 1,760 | 1,733 | 1,757 | 65,900 |
| 2024/05/22 | 1,750 | 1,753 | 1,740 | 1,752 | 52,100 |
| 2024/05/21 | 1,764 | 1,765 | 1,743 | 1,745 | 52,400 |
| 2024/05/20 | 1,764 | 1,773 | 1,753 | 1,764 | 53,600 |
| 2024/05/17 | 1,760 | 1,767 | 1,750 | 1,764 | 40,500 |
| 2024/05/16 | 1,764 | 1,764 | 1,734 | 1,760 | 81,700 |
| 2024/05/15 | 1,745 | 1,781 | 1,733 | 1,757 | 163,200 |
| 2024/05/14 | 1,770 | 1,770 | 1,752 | 1,761 | 73,500 |
| 2024/05/13 | 1,773 | 1,780 | 1,763 | 1,770 | 72,200 |
| 2024/05/10 | 1,775 | 1,780 | 1,756 | 1,773 | 82,800 |
| 2024/05/09 | 1,742 | 1,773 | 1,742 | 1,772 | 94,000 |
| 2024/05/08 | 1,750 | 1,754 | 1,736 | 1,742 | 87,100 |
| 2024/05/07 | 1,761 | 1,761 | 1,750 | 1,753 | 62,400 |
| 2024/05/02 | 1,760 | 1,774 | 1,750 | 1,760 | 67,000 |
| 2024/05/01 | 1,769 | 1,775 | 1,761 | 1,771 | 48,600 |
| 2024/04/30 | 1,779 | 1,797 | 1,771 | 1,784 | 105,200 |
| 2024/04/26 | 1,755 | 1,760 | 1,732 | 1,758 | 119,200 |
| 2024/04/25 | 1,741 | 1,755 | 1,737 | 1,755 | 74,800 |
| 2024/04/24 | 1,735 | 1,750 | 1,727 | 1,750 | 110,700 |
| 2024/04/23 | 1,752 | 1,755 | 1,733 | 1,739 | 116,700 |
| 2024/04/22 | 1,750 | 1,760 | 1,746 | 1,750 | 86,600 |
| 2024/04/19 | 1,740 | 1,748 | 1,718 | 1,741 | 106,300 |
| 2024/04/18 | 1,747 | 1,758 | 1,743 | 1,753 | 62,200 |
| 2024/04/17 | 1,750 | 1,753 | 1,725 | 1,735 | 95,100 |
| 2024/04/16 | 1,756 | 1,759 | 1,729 | 1,750 | 91,100 |
| 2024/04/15 | 1,762 | 1,762 | 1,747 | 1,759 | 87,300 |
| 2024/04/12 | 1,756 | 1,774 | 1,750 | 1,763 | 107,200 |
| 2024/04/11 | 1,760 | 1,766 | 1,749 | 1,750 | 81,600 |
| 2024/04/10 | 1,772 | 1,785 | 1,768 | 1,779 | 69,500 |
| 2024/04/09 | 1,781 | 1,784 | 1,765 | 1,777 | 140,400 |
| 2024/04/08 | 1,752 | 1,777 | 1,750 | 1,773 | 157,700 |
| 2024/04/05 | 1,723 | 1,737 | 1,715 | 1,737 | 92,300 |
| 2024/04/04 | 1,703 | 1,725 | 1,703 | 1,724 | 87,400 |
| 2024/04/03 | 1,678 | 1,712 | 1,676 | 1,703 | 103,900 |
| 2024/04/02 | 1,739 | 1,739 | 1,706 | 1,706 | 101,300 |
| 2024/04/01 | 1,748 | 1,752 | 1,729 | 1,740 | 112,900 |
| 2024/03/29 | 1,734 | 1,751 | 1,733 | 1,744 | 116,700 |
| 2024/03/28 | 1,750 | 1,752 | 1,720 | 1,730 | 191,100 |
| 2024/03/27 | 1,728 | 1,757 | 1,719 | 1,750 | 147,900 |
| 2024/03/26 | 1,710 | 1,723 | 1,701 | 1,710 | 149,900 |
| 2024/03/25 | 1,731 | 1,740 | 1,714 | 1,714 | 125,400 |
| 2024/03/22 | 1,706 | 1,740 | 1,704 | 1,731 | 178,300 |
| 2024/03/21 | 1,700 | 1,705 | 1,696 | 1,700 | 66,200 |
| 2024/03/19 | 1,700 | 1,703 | 1,677 | 1,692 | 87,700 |
| 2024/03/18 | 1,700 | 1,704 | 1,691 | 1,693 | 115,700 |
| 2024/03/15 | 1,681 | 1,703 | 1,681 | 1,700 | 78,300 |
| 2024/03/14 | 1,674 | 1,690 | 1,670 | 1,690 | 75,600 |
| 2024/03/13 | 1,689 | 1,699 | 1,670 | 1,679 | 124,800 |
| 2024/03/12 | 1,680 | 1,689 | 1,628 | 1,689 | 165,800 |
| 2024/03/11 | 1,689 | 1,693 | 1,662 | 1,682 | 131,100 |
| 2024/03/08 | 1,700 | 1,709 | 1,697 | 1,702 | 115,400 |
| 2024/03/07 | 1,705 | 1,709 | 1,698 | 1,700 | 79,800 |
| 2024/03/06 | 1,691 | 1,706 | 1,691 | 1,706 | 107,700 |
| 2024/03/05 | 1,664 | 1,696 | 1,660 | 1,690 | 136,900 |
| 2024/03/04 | 1,700 | 1,700 | 1,675 | 1,680 | 114,300 |
| 2024/03/01 | 1,682 | 1,706 | 1,678 | 1,705 | 132,000 |
| 2024/02/29 | 1,666 | 1,693 | 1,654 | 1,682 | 180,200 |
| 2024/02/28 | 1,643 | 1,672 | 1,642 | 1,666 | 119,200 |
| 2024/02/27 | 1,649 | 1,660 | 1,644 | 1,644 | 121,800 |
| 2024/02/26 | 1,663 | 1,666 | 1,648 | 1,650 | 94,400 |
| 2024/02/22 | 1,669 | 1,669 | 1,652 | 1,662 | 89,100 |
| 2024/02/21 | 1,650 | 1,659 | 1,642 | 1,659 | 90,400 |
| 2024/02/20 | 1,654 | 1,657 | 1,645 | 1,650 | 82,500 |
| 2024/02/19 | 1,646 | 1,656 | 1,639 | 1,654 | 76,100 |
| 2024/02/16 | 1,644 | 1,659 | 1,634 | 1,651 | 171,300 |
| 2024/02/15 | 1,678 | 1,693 | 1,633 | 1,633 | 360,600 |
| 2024/02/14 | 1,618 | 1,619 | 1,589 | 1,598 | 206,900 |
| 2024/02/13 | 1,593 | 1,618 | 1,587 | 1,618 | 211,000 |
| 2024/02/09 | 1,576 | 1,591 | 1,572 | 1,585 | 148,100 |
| 2024/02/08 | 1,573 | 1,587 | 1,572 | 1,580 | 149,600 |
| 2024/02/07 | 1,567 | 1,578 | 1,566 | 1,577 | 127,100 |
| 2024/02/06 | 1,560 | 1,571 | 1,559 | 1,563 | 94,400 |
| 2024/02/05 | 1,560 | 1,563 | 1,552 | 1,559 | 99,800 |
| 2024/02/02 | 1,545 | 1,554 | 1,535 | 1,546 | 86,400 |
| 2024/02/01 | 1,559 | 1,559 | 1,542 | 1,550 | 96,600 |
| 2024/01/31 | 1,544 | 1,562 | 1,544 | 1,560 | 101,800 |
| 2024/01/30 | 1,552 | 1,559 | 1,539 | 1,543 | 97,100 |
| 2024/01/29 | 1,543 | 1,554 | 1,542 | 1,552 | 89,400 |
| 2024/01/26 | 1,539 | 1,547 | 1,535 | 1,541 | 78,400 |
| 2024/01/25 | 1,544 | 1,549 | 1,535 | 1,546 | 73,700 |
| 2024/01/24 | 1,544 | 1,551 | 1,537 | 1,544 | 85,300 |
| 2024/01/23 | 1,545 | 1,551 | 1,540 | 1,544 | 98,000 |
| 2024/01/22 | 1,543 | 1,557 | 1,542 | 1,544 | 98,500 |
| 2024/01/19 | 1,543 | 1,543 | 1,535 | 1,537 | 85,300 |
| 2024/01/18 | 1,547 | 1,547 | 1,537 | 1,537 | 59,800 |
| 2024/01/17 | 1,550 | 1,553 | 1,534 | 1,537 | 115,300 |
| 2024/01/16 | 1,550 | 1,552 | 1,534 | 1,541 | 87,700 |
| 2024/01/15 | 1,546 | 1,551 | 1,538 | 1,550 | 79,000 |
| 2024/01/12 | 1,545 | 1,550 | 1,534 | 1,546 | 125,500 |
| 2024/01/11 | 1,544 | 1,553 | 1,530 | 1,530 | 128,100 |
| 2024/01/10 | 1,538 | 1,545 | 1,531 | 1,531 | 73,700 |
| 2024/01/09 | 1,530 | 1,540 | 1,526 | 1,534 | 120,200 |
| 2024/01/05 | 1,526 | 1,526 | 1,518 | 1,526 | 83,000 |
| 2024/01/04 | 1,515 | 1,522 | 1,502 | 1,522 | 95,700 |