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 |
|---|---|---|---|---|---|
| 2024/04/18 | 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 |
| 2023/12/29 | 1,509 | 1,518 | 1,504 | 1,511 | 66,900 |
| 2023/12/28 | 1,490 | 1,511 | 1,489 | 1,505 | 74,000 |
| 2023/12/27 | 1,521 | 1,528 | 1,518 | 1,527 | 117,900 |
| 2023/12/26 | 1,511 | 1,525 | 1,510 | 1,521 | 72,100 |
| 2023/12/25 | 1,525 | 1,526 | 1,504 | 1,511 | 80,300 |
| 2023/12/22 | 1,514 | 1,525 | 1,512 | 1,515 | 92,200 |
| 2023/12/21 | 1,508 | 1,519 | 1,506 | 1,514 | 64,200 |
| 2023/12/20 | 1,513 | 1,523 | 1,508 | 1,509 | 70,100 |
| 2023/12/19 | 1,512 | 1,516 | 1,503 | 1,512 | 61,000 |
| 2023/12/18 | 1,501 | 1,515 | 1,493 | 1,512 | 126,800 |
| 2023/12/15 | 1,522 | 1,527 | 1,513 | 1,524 | 113,600 |
| 2023/12/14 | 1,518 | 1,525 | 1,506 | 1,513 | 90,500 |
| 2023/12/13 | 1,510 | 1,516 | 1,504 | 1,509 | 87,000 |
| 2023/12/12 | 1,518 | 1,520 | 1,507 | 1,510 | 83,700 |
| 2023/12/11 | 1,499 | 1,516 | 1,499 | 1,514 | 106,500 |
| 2023/12/08 | 1,496 | 1,505 | 1,482 | 1,489 | 169,300 |
| 2023/12/07 | 1,506 | 1,510 | 1,496 | 1,502 | 112,400 |
| 2023/12/06 | 1,492 | 1,507 | 1,492 | 1,506 | 101,600 |
| 2023/12/05 | 1,497 | 1,504 | 1,491 | 1,492 | 119,100 |
| 2023/12/04 | 1,503 | 1,505 | 1,493 | 1,499 | 116,600 |
| 2023/12/01 | 1,506 | 1,508 | 1,500 | 1,503 | 113,600 |
| 2023/11/30 | 1,492 | 1,500 | 1,487 | 1,498 | 109,500 |
| 2023/11/29 | 1,507 | 1,509 | 1,494 | 1,494 | 172,800 |
| 2023/11/28 | 1,534 | 1,534 | 1,507 | 1,509 | 148,500 |
| 2023/11/27 | 1,520 | 1,527 | 1,514 | 1,527 | 105,100 |
| 2023/11/24 | 1,515 | 1,518 | 1,509 | 1,513 | 104,000 |
| 2023/11/22 | 1,517 | 1,521 | 1,510 | 1,512 | 66,200 |
| 2023/11/21 | 1,520 | 1,521 | 1,502 | 1,515 | 109,600 |
| 2023/11/20 | 1,536 | 1,542 | 1,520 | 1,520 | 78,500 |
| 2023/11/17 | 1,530 | 1,537 | 1,522 | 1,536 | 68,000 |
| 2023/11/16 | 1,521 | 1,530 | 1,518 | 1,524 | 81,300 |
| 2023/11/15 | 1,538 | 1,538 | 1,517 | 1,523 | 114,700 |
| 2023/11/14 | 1,526 | 1,543 | 1,525 | 1,526 | 109,200 |
| 2023/11/13 | 1,532 | 1,538 | 1,517 | 1,521 | 134,500 |
| 2023/11/10 | 1,491 | 1,533 | 1,491 | 1,529 | 420,000 |
| 2023/11/09 | 1,590 | 1,626 | 1,590 | 1,611 | 229,300 |
| 2023/11/08 | 1,599 | 1,601 | 1,568 | 1,587 | 204,900 |
| 2023/11/07 | 1,600 | 1,606 | 1,590 | 1,591 | 91,900 |
| 2023/11/06 | 1,613 | 1,613 | 1,596 | 1,600 | 118,600 |
| 2023/11/02 | 1,598 | 1,607 | 1,585 | 1,594 | 98,700 |
| 2023/11/01 | 1,589 | 1,603 | 1,583 | 1,592 | 106,900 |
| 2023/10/31 | 1,562 | 1,577 | 1,559 | 1,577 | 113,000 |
| 2023/10/30 | 1,556 | 1,563 | 1,543 | 1,561 | 102,500 |
| 2023/10/27 | 1,538 | 1,564 | 1,538 | 1,564 | 87,300 |
| 2023/10/26 | 1,539 | 1,549 | 1,529 | 1,532 | 80,700 |
| 2023/10/25 | 1,549 | 1,558 | 1,538 | 1,539 | 135,900 |
| 2023/10/24 | 1,542 | 1,555 | 1,521 | 1,548 | 119,800 |
| 2023/10/23 | 1,560 | 1,563 | 1,540 | 1,540 | 120,700 |
| 2023/10/20 | 1,560 | 1,572 | 1,555 | 1,565 | 138,600 |
| 2023/10/19 | 1,550 | 1,561 | 1,545 | 1,560 | 83,700 |
| 2023/10/18 | 1,562 | 1,569 | 1,545 | 1,556 | 84,500 |
| 2023/10/17 | 1,566 | 1,573 | 1,556 | 1,562 | 78,500 |
| 2023/10/16 | 1,564 | 1,571 | 1,551 | 1,555 | 108,600 |
| 2023/10/13 | 1,575 | 1,584 | 1,561 | 1,566 | 140,100 |
| 2023/10/12 | 1,576 | 1,593 | 1,575 | 1,591 | 73,700 |
| 2023/10/11 | 1,592 | 1,592 | 1,573 | 1,574 | 80,900 |
| 2023/10/10 | 1,568 | 1,585 | 1,568 | 1,583 | 68,600 |
| 2023/10/06 | 1,552 | 1,564 | 1,552 | 1,556 | 74,100 |
| 2023/10/05 | 1,530 | 1,544 | 1,526 | 1,541 | 89,800 |
| 2023/10/04 | 1,530 | 1,539 | 1,517 | 1,519 | 121,300 |
| 2023/10/03 | 1,581 | 1,581 | 1,550 | 1,550 | 116,100 |
| 2023/10/02 | 1,588 | 1,604 | 1,581 | 1,584 | 118,300 |
| 2023/09/29 | 1,610 | 1,612 | 1,586 | 1,586 | 116,100 |
| 2023/09/28 | 1,614 | 1,614 | 1,598 | 1,608 | 97,200 |
| 2023/09/27 | 1,600 | 1,615 | 1,592 | 1,614 | 96,300 |
| 2023/09/26 | 1,605 | 1,611 | 1,601 | 1,606 | 79,800 |
| 2023/09/25 | 1,604 | 1,613 | 1,596 | 1,604 | 73,900 |
| 2023/09/22 | 1,591 | 1,599 | 1,583 | 1,591 | 126,600 |
| 2023/09/21 | 1,603 | 1,617 | 1,599 | 1,602 | 104,200 |
| 2023/09/20 | 1,635 | 1,635 | 1,602 | 1,603 | 104,900 |
| 2023/09/19 | 1,600 | 1,619 | 1,600 | 1,619 | 147,300 |
| 2023/09/15 | 1,604 | 1,613 | 1,602 | 1,607 | 151,200 |
| 2023/09/14 | 1,593 | 1,600 | 1,588 | 1,600 | 100,800 |
| 2023/09/13 | 1,591 | 1,596 | 1,584 | 1,592 | 122,100 |
| 2023/09/12 | 1,586 | 1,593 | 1,578 | 1,591 | 91,700 |
| 2023/09/11 | 1,586 | 1,602 | 1,586 | 1,589 | 117,500 |
| 2023/09/08 | 1,592 | 1,596 | 1,583 | 1,585 | 136,100 |
| 2023/09/07 | 1,593 | 1,605 | 1,591 | 1,597 | 98,400 |
| 2023/09/06 | 1,605 | 1,610 | 1,595 | 1,595 | 115,200 |
| 2023/09/05 | 1,607 | 1,613 | 1,600 | 1,605 | 138,500 |
| 2023/09/04 | 1,610 | 1,610 | 1,599 | 1,607 | 151,400 |
| 2023/09/01 | 1,592 | 1,602 | 1,589 | 1,599 | 150,600 |
| 2023/08/31 | 1,605 | 1,607 | 1,599 | 1,600 | 87,100 |
| 2023/08/30 | 1,600 | 1,608 | 1,597 | 1,603 | 111,900 |
| 2023/08/29 | 1,598 | 1,603 | 1,592 | 1,598 | 89,100 |
| 2023/08/28 | 1,590 | 1,605 | 1,585 | 1,600 | 81,800 |
| 2023/08/25 | 1,575 | 1,584 | 1,565 | 1,577 | 88,100 |
| 2023/08/24 | 1,578 | 1,588 | 1,573 | 1,586 | 70,400 |
| 2023/08/23 | 1,558 | 1,578 | 1,558 | 1,576 | 86,800 |
| 2023/08/22 | 1,550 | 1,555 | 1,543 | 1,553 | 84,700 |
| 2023/08/21 | 1,558 | 1,570 | 1,550 | 1,550 | 78,000 |
| 2023/08/18 | 1,557 | 1,567 | 1,551 | 1,558 | 89,900 |
| 2023/08/17 | 1,555 | 1,562 | 1,539 | 1,560 | 117,500 |
| 2023/08/16 | 1,578 | 1,579 | 1,559 | 1,560 | 113,800 |
| 2023/08/15 | 1,587 | 1,597 | 1,575 | 1,588 | 105,800 |
| 2023/08/14 | 1,612 | 1,625 | 1,586 | 1,586 | 225,400 |
| 2023/08/10 | 1,600 | 1,627 | 1,592 | 1,612 | 337,700 |
| 2023/08/09 | 1,655 | 1,658 | 1,630 | 1,658 | 133,800 |
| 2023/08/08 | 1,659 | 1,664 | 1,654 | 1,657 | 97,400 |
| 2023/08/07 | 1,630 | 1,654 | 1,623 | 1,653 | 171,900 |
| 2023/08/04 | 1,671 | 1,672 | 1,645 | 1,647 | 145,900 |
| 2023/08/03 | 1,715 | 1,724 | 1,675 | 1,675 | 139,500 |
| 2023/08/02 | 1,733 | 1,734 | 1,716 | 1,719 | 166,200 |
| 2023/08/01 | 1,744 | 1,750 | 1,726 | 1,744 | 129,100 |
| 2023/07/31 | 1,739 | 1,753 | 1,738 | 1,745 | 196,700 |
| 2023/07/28 | 1,711 | 1,732 | 1,704 | 1,718 | 648,700 |
| 2023/07/27 | 1,715 | 1,719 | 1,707 | 1,717 | 103,900 |
| 2023/07/26 | 1,722 | 1,723 | 1,702 | 1,714 | 120,300 |
| 2023/07/25 | 1,712 | 1,725 | 1,703 | 1,718 | 150,800 |
| 2023/07/24 | 1,700 | 1,707 | 1,690 | 1,699 | 118,900 |
| 2023/07/21 | 1,696 | 1,701 | 1,685 | 1,689 | 82,800 |
| 2023/07/20 | 1,713 | 1,722 | 1,693 | 1,694 | 108,800 |
| 2023/07/19 | 1,698 | 1,707 | 1,687 | 1,707 | 144,300 |
| 2023/07/18 | 1,685 | 1,696 | 1,682 | 1,696 | 101,700 |
| 2023/07/14 | 1,687 | 1,693 | 1,666 | 1,674 | 97,500 |
| 2023/07/13 | 1,695 | 1,699 | 1,680 | 1,680 | 174,300 |
| 2023/07/12 | 1,689 | 1,692 | 1,680 | 1,687 | 151,900 |
| 2023/07/11 | 1,691 | 1,692 | 1,665 | 1,670 | 141,300 |
| 2023/07/10 | 1,685 | 1,687 | 1,668 | 1,682 | 170,600 |
| 2023/07/07 | 1,695 | 1,706 | 1,675 | 1,689 | 141,800 |
| 2023/07/06 | 1,698 | 1,712 | 1,684 | 1,709 | 163,000 |
| 2023/07/05 | 1,718 | 1,718 | 1,697 | 1,704 | 124,700 |
| 2023/07/04 | 1,759 | 1,759 | 1,713 | 1,714 | 215,300 |
| 2023/07/03 | 1,789 | 1,795 | 1,778 | 1,778 | 99,000 |
| 2023/06/30 | 1,788 | 1,790 | 1,764 | 1,774 | 113,500 |
| 2023/06/29 | 1,793 | 1,811 | 1,784 | 1,790 | 131,100 |
| 2023/06/28 | 1,813 | 1,838 | 1,810 | 1,835 | 173,000 |
| 2023/06/27 | 1,807 | 1,810 | 1,794 | 1,805 | 87,600 |