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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,050 | 1,080 | 1,050 | 1,080 | 28,000 |
| 1999/12/29 | 1,154 | 1,154 | 1,090 | 1,090 | 30,000 |
| 1999/12/28 | 1,158 | 1,158 | 1,130 | 1,137 | 36,000 |
| 1999/12/27 | 1,174 | 1,185 | 1,130 | 1,168 | 27,000 |
| 1999/12/24 | 1,160 | 1,189 | 1,160 | 1,172 | 58,000 |
| 1999/12/22 | 1,160 | 1,172 | 1,141 | 1,160 | 73,000 |
| 1999/12/21 | 1,138 | 1,172 | 1,138 | 1,172 | 147,000 |
| 1999/12/20 | 1,122 | 1,122 | 1,102 | 1,120 | 127,000 |
| 1999/12/17 | 1,140 | 1,140 | 1,102 | 1,102 | 164,000 |
| 1999/12/16 | 1,175 | 1,175 | 1,133 | 1,140 | 188,000 |
| 1999/12/15 | 1,259 | 1,259 | 1,185 | 1,185 | 82,000 |
| 1999/12/14 | 1,260 | 1,260 | 1,230 | 1,260 | 65,000 |
| 1999/12/13 | 1,350 | 1,360 | 1,260 | 1,260 | 197,000 |
| 1999/12/10 | 1,345 | 1,345 | 1,250 | 1,301 | 458,000 |
| 1999/12/09 | 1,101 | 1,200 | 1,101 | 1,145 | 72,000 |
| 1999/12/08 | 1,080 | 1,120 | 1,055 | 1,100 | 178,000 |
| 1999/12/07 | 1,120 | 1,120 | 1,071 | 1,080 | 111,000 |
| 1999/12/06 | 1,156 | 1,162 | 1,130 | 1,135 | 190,000 |
| 1999/12/03 | 1,165 | 1,180 | 1,155 | 1,168 | 78,000 |
| 1999/12/02 | 1,177 | 1,182 | 1,158 | 1,180 | 83,000 |
| 1999/12/01 | 1,182 | 1,190 | 1,150 | 1,157 | 127,000 |
| 1999/11/30 | 1,194 | 1,194 | 1,174 | 1,182 | 47,000 |
| 1999/11/29 | 1,150 | 1,260 | 1,150 | 1,200 | 99,000 |
| 1999/11/26 | 1,220 | 1,240 | 1,100 | 1,100 | 184,000 |
| 1999/11/25 | 1,280 | 1,280 | 1,236 | 1,236 | 70,000 |
| 1999/11/24 | 1,350 | 1,350 | 1,280 | 1,280 | 55,000 |
| 1999/11/22 | 1,390 | 1,390 | 1,340 | 1,355 | 102,000 |
| 1999/11/19 | 1,350 | 1,390 | 1,350 | 1,384 | 174,000 |
| 1999/11/18 | 1,362 | 1,362 | 1,300 | 1,301 | 95,000 |
| 1999/11/17 | 1,295 | 1,358 | 1,294 | 1,356 | 132,000 |
| 1999/11/16 | 1,250 | 1,299 | 1,250 | 1,275 | 89,000 |
| 1999/11/15 | 1,440 | 1,440 | 1,350 | 1,350 | 54,000 |
| 1999/11/12 | 1,460 | 1,461 | 1,400 | 1,441 | 123,000 |
| 1999/11/11 | 1,489 | 1,490 | 1,461 | 1,470 | 183,000 |
| 1999/11/10 | 1,510 | 1,519 | 1,490 | 1,519 | 66,000 |
| 1999/11/09 | 1,500 | 1,538 | 1,480 | 1,538 | 58,000 |
| 1999/11/08 | 1,650 | 1,654 | 1,570 | 1,570 | 36,000 |
| 1999/11/05 | 1,640 | 1,650 | 1,585 | 1,650 | 108,000 |
| 1999/11/04 | 1,650 | 1,660 | 1,631 | 1,638 | 53,000 |
| 1999/11/02 | 1,685 | 1,685 | 1,644 | 1,650 | 44,000 |
| 1999/11/01 | 1,700 | 1,700 | 1,601 | 1,605 | 27,000 |
| 1999/10/29 | 1,639 | 1,650 | 1,631 | 1,645 | 30,000 |
| 1999/10/28 | 1,650 | 1,664 | 1,640 | 1,640 | 51,000 |
| 1999/10/27 | 1,650 | 1,670 | 1,630 | 1,648 | 92,000 |
| 1999/10/26 | 1,698 | 1,698 | 1,640 | 1,640 | 33,000 |
| 1999/10/25 | 1,749 | 1,800 | 1,626 | 1,734 | 53,000 |
| 1999/10/22 | 1,768 | 1,793 | 1,768 | 1,793 | 22,000 |
| 1999/10/21 | 1,731 | 1,798 | 1,731 | 1,798 | 80,000 |
| 1999/10/20 | 1,751 | 1,751 | 1,720 | 1,728 | 72,000 |
| 1999/10/19 | 1,806 | 1,806 | 1,690 | 1,695 | 122,000 |
| 1999/10/18 | 1,762 | 1,762 | 1,670 | 1,685 | 26,000 |
| 1999/10/15 | 1,848 | 1,848 | 1,762 | 1,792 | 34,000 |
| 1999/10/14 | 1,770 | 1,860 | 1,770 | 1,849 | 73,000 |
| 1999/10/13 | 1,800 | 1,837 | 1,785 | 1,800 | 84,000 |
| 1999/10/12 | 1,723 | 1,770 | 1,723 | 1,770 | 28,000 |
| 1999/10/08 | 1,724 | 1,800 | 1,713 | 1,723 | 105,000 |
| 1999/10/07 | 1,750 | 1,779 | 1,745 | 1,760 | 205,000 |
| 1999/10/06 | 1,750 | 1,755 | 1,750 | 1,750 | 47,000 |
| 1999/10/05 | 1,751 | 1,775 | 1,750 | 1,751 | 49,000 |
| 1999/10/04 | 1,780 | 1,780 | 1,751 | 1,760 | 13,000 |
| 1999/10/01 | 1,750 | 1,780 | 1,750 | 1,780 | 30,000 |
| 1999/09/30 | 1,730 | 1,760 | 1,730 | 1,750 | 41,000 |
| 1999/09/29 | 1,740 | 1,740 | 1,727 | 1,730 | 66,000 |
| 1999/09/28 | 1,731 | 1,748 | 1,731 | 1,744 | 68,000 |
| 1999/09/27 | 1,750 | 1,750 | 1,730 | 1,730 | 29,000 |
| 1999/09/24 | 1,730 | 1,730 | 1,710 | 1,725 | 86,000 |
| 1999/09/22 | 1,788 | 1,788 | 1,733 | 1,733 | 31,000 |
| 1999/09/21 | 1,788 | 1,790 | 1,778 | 1,788 | 52,000 |
| 1999/09/20 | 1,736 | 1,790 | 1,736 | 1,770 | 31,000 |
| 1999/09/17 | 1,770 | 1,771 | 1,735 | 1,758 | 51,000 |
| 1999/09/16 | 1,850 | 1,850 | 1,750 | 1,760 | 48,000 |
| 1999/09/14 | 1,800 | 1,860 | 1,800 | 1,850 | 145,000 |
| 1999/09/13 | 1,730 | 1,805 | 1,730 | 1,799 | 110,000 |
| 1999/09/10 | 1,700 | 1,709 | 1,680 | 1,701 | 109,000 |
| 1999/09/09 | 1,710 | 1,740 | 1,700 | 1,700 | 32,000 |
| 1999/09/08 | 1,750 | 1,755 | 1,730 | 1,740 | 149,000 |
| 1999/09/07 | 1,750 | 1,755 | 1,750 | 1,755 | 31,000 |
| 1999/09/06 | 1,750 | 1,790 | 1,750 | 1,774 | 47,000 |
| 1999/09/03 | 1,744 | 1,745 | 1,737 | 1,742 | 34,000 |
| 1999/09/02 | 1,768 | 1,768 | 1,700 | 1,750 | 40,000 |
| 1999/09/01 | 1,800 | 1,830 | 1,800 | 1,805 | 42,000 |
| 1999/08/31 | 1,850 | 1,850 | 1,812 | 1,813 | 71,000 |
| 1999/08/30 | 1,773 | 1,798 | 1,770 | 1,770 | 29,000 |
| 1999/08/27 | 1,830 | 1,830 | 1,805 | 1,805 | 44,000 |
| 1999/08/26 | 1,830 | 1,850 | 1,800 | 1,831 | 47,000 |
| 1999/08/25 | 1,852 | 1,852 | 1,799 | 1,802 | 79,000 |
| 1999/08/24 | 1,851 | 1,857 | 1,850 | 1,852 | 31,000 |
| 1999/08/23 | 1,860 | 1,900 | 1,849 | 1,850 | 102,000 |
| 1999/08/20 | 1,890 | 1,900 | 1,870 | 1,890 | 26,000 |
| 1999/08/19 | 1,851 | 1,880 | 1,850 | 1,860 | 42,000 |
| 1999/08/18 | 1,900 | 1,900 | 1,850 | 1,850 | 13,000 |
| 1999/08/17 | 1,879 | 1,879 | 1,840 | 1,840 | 66,000 |
| 1999/08/16 | 1,935 | 1,935 | 1,880 | 1,889 | 28,000 |
| 1999/08/13 | 1,784 | 1,822 | 1,783 | 1,815 | 109,000 |
| 1999/08/12 | 1,755 | 1,815 | 1,755 | 1,780 | 101,000 |
| 1999/08/11 | 1,750 | 1,765 | 1,740 | 1,760 | 67,000 |
| 1999/08/10 | 1,740 | 1,770 | 1,740 | 1,770 | 18,000 |
| 1999/08/09 | 1,710 | 1,743 | 1,710 | 1,735 | 19,000 |
| 1999/08/06 | 1,770 | 1,770 | 1,740 | 1,740 | 100,000 |
| 1999/08/05 | 1,865 | 1,865 | 1,770 | 1,775 | 21,000 |
| 1999/08/04 | 1,895 | 1,895 | 1,870 | 1,870 | 90,000 |
| 1999/08/03 | 1,896 | 1,896 | 1,865 | 1,865 | 68,000 |
| 1999/08/02 | 1,900 | 1,900 | 1,865 | 1,895 | 126,000 |
| 1999/07/30 | 1,890 | 1,949 | 1,889 | 1,938 | 503,000 |
| 1999/07/29 | 1,737 | 1,919 | 1,733 | 1,850 | 163,000 |
| 1999/07/28 | 1,730 | 1,746 | 1,730 | 1,738 | 23,000 |
| 1999/07/27 | 1,729 | 1,760 | 1,729 | 1,746 | 73,000 |
| 1999/07/26 | 1,706 | 1,765 | 1,700 | 1,730 | 108,000 |
| 1999/07/23 | 1,749 | 1,749 | 1,700 | 1,706 | 104,000 |
| 1999/07/22 | 1,915 | 1,915 | 1,770 | 1,809 | 168,000 |
| 1999/07/21 | 1,942 | 2,040 | 1,930 | 2,015 | 560,000 |
| 1999/07/19 | 1,890 | 1,950 | 1,860 | 1,950 | 636,000 |
| 1999/07/16 | 1,600 | 1,651 | 1,593 | 1,650 | 401,000 |
| 1999/07/15 | 1,540 | 1,577 | 1,530 | 1,577 | 88,000 |
| 1999/07/14 | 1,539 | 1,539 | 1,521 | 1,525 | 164,000 |
| 1999/07/13 | 1,545 | 1,545 | 1,520 | 1,539 | 67,000 |
| 1999/07/12 | 1,551 | 1,555 | 1,545 | 1,548 | 409,000 |
| 1999/07/09 | 1,520 | 1,548 | 1,518 | 1,548 | 149,000 |
| 1999/07/08 | 1,520 | 1,529 | 1,520 | 1,523 | 301,000 |
| 1999/07/07 | 1,499 | 1,540 | 1,498 | 1,520 | 195,000 |
| 1999/07/06 | 1,455 | 1,508 | 1,455 | 1,498 | 100,000 |
| 1999/07/05 | 1,495 | 1,496 | 1,451 | 1,452 | 48,000 |
| 1999/07/02 | 1,510 | 1,511 | 1,491 | 1,509 | 53,000 |
| 1999/07/01 | 1,484 | 1,510 | 1,484 | 1,510 | 91,000 |
| 1999/06/30 | 1,472 | 1,514 | 1,470 | 1,514 | 64,000 |
| 1999/06/29 | 1,465 | 1,490 | 1,465 | 1,472 | 49,000 |
| 1999/06/28 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/06/25 | 1,450 | 1,465 | 1,450 | 1,460 | 47,000 |
| 1999/06/24 | 1,474 | 1,490 | 1,472 | 1,490 | 46,000 |
| 1999/06/23 | 1,476 | 1,476 | 1,462 | 1,462 | 52,000 |
| 1999/06/22 | 1,500 | 1,525 | 1,481 | 1,484 | 113,000 |
| 1999/06/21 | 1,432 | 1,500 | 1,432 | 1,500 | 155,000 |
| 1999/06/18 | 1,440 | 1,445 | 1,430 | 1,432 | 123,000 |
| 1999/06/17 | 1,429 | 1,445 | 1,429 | 1,439 | 32,000 |
| 1999/06/16 | 1,430 | 1,450 | 1,430 | 1,432 | 63,000 |
| 1999/06/15 | 1,450 | 1,470 | 1,430 | 1,430 | 54,000 |
| 1999/06/14 | 1,445 | 1,450 | 1,417 | 1,450 | 42,000 |
| 1999/06/11 | 1,401 | 1,450 | 1,401 | 1,425 | 136,000 |
| 1999/06/10 | 1,327 | 1,400 | 1,326 | 1,398 | 62,000 |
| 1999/06/09 | 1,369 | 1,369 | 1,318 | 1,335 | 90,000 |
| 1999/06/08 | 1,370 | 1,371 | 1,351 | 1,370 | 29,000 |
| 1999/06/07 | 1,380 | 1,392 | 1,370 | 1,370 | 23,000 |
| 1999/06/04 | 1,364 | 1,394 | 1,364 | 1,392 | 13,000 |
| 1999/06/03 | 1,397 | 1,399 | 1,365 | 1,365 | 42,000 |
| 1999/06/02 | 1,372 | 1,410 | 1,372 | 1,400 | 130,000 |
| 1999/06/01 | 1,390 | 1,390 | 1,352 | 1,352 | 64,000 |
| 1999/05/31 | 1,383 | 1,384 | 1,360 | 1,361 | 29,000 |
| 1999/05/28 | 1,389 | 1,400 | 1,383 | 1,383 | 22,000 |
| 1999/05/27 | 1,430 | 1,440 | 1,421 | 1,421 | 85,000 |
| 1999/05/26 | 1,325 | 1,408 | 1,320 | 1,408 | 36,000 |
| 1999/05/25 | 1,320 | 1,329 | 1,310 | 1,329 | 67,000 |
| 1999/05/24 | 1,344 | 1,344 | 1,322 | 1,329 | 88,000 |
| 1999/05/21 | 1,375 | 1,375 | 1,343 | 1,345 | 106,000 |
| 1999/05/20 | 1,449 | 1,449 | 1,380 | 1,380 | 81,000 |
| 1999/05/19 | 1,528 | 1,528 | 1,430 | 1,450 | 59,000 |
| 1999/05/18 | 1,530 | 1,531 | 1,520 | 1,530 | 108,000 |
| 1999/05/17 | 1,530 | 1,540 | 1,527 | 1,535 | 137,000 |
| 1999/05/14 | 1,530 | 1,560 | 1,530 | 1,551 | 139,000 |
| 1999/05/13 | 1,530 | 1,546 | 1,510 | 1,545 | 282,000 |
| 1999/05/12 | 1,525 | 1,533 | 1,516 | 1,522 | 133,000 |
| 1999/05/11 | 1,560 | 1,570 | 1,520 | 1,523 | 287,000 |
| 1999/05/10 | 1,450 | 1,590 | 1,450 | 1,590 | 442,000 |
| 1999/05/07 | 1,460 | 1,473 | 1,441 | 1,450 | 193,000 |
| 1999/05/06 | 1,397 | 1,483 | 1,397 | 1,470 | 156,000 |
| 1999/04/30 | 1,428 | 1,428 | 1,407 | 1,407 | 216,000 |
| 1999/04/28 | 1,401 | 1,435 | 1,400 | 1,418 | 473,000 |
| 1999/04/27 | 1,380 | 1,419 | 1,376 | 1,392 | 133,000 |
| 1999/04/26 | 1,365 | 1,380 | 1,350 | 1,374 | 209,000 |
| 1999/04/23 | 1,300 | 1,345 | 1,293 | 1,345 | 91,000 |
| 1999/04/22 | 1,309 | 1,309 | 1,271 | 1,290 | 79,000 |
| 1999/04/21 | 1,353 | 1,353 | 1,271 | 1,310 | 116,000 |
| 1999/04/20 | 1,419 | 1,460 | 1,351 | 1,393 | 476,000 |
| 1999/04/19 | 1,305 | 1,425 | 1,305 | 1,425 | 912,000 |
| 1999/04/16 | 1,225 | 1,225 | 1,225 | 1,225 | 109,000 |
| 1999/04/15 | 1,010 | 1,035 | 1,010 | 1,025 | 42,000 |
| 1999/04/14 | 1,000 | 1,005 | 999 | 1,003 | 63,000 |
| 1999/04/13 | 1,000 | 1,000 | 990 | 990 | 31,000 |
| 1999/04/12 | 1,020 | 1,020 | 993 | 1,000 | 27,000 |
| 1999/04/09 | 1,028 | 1,040 | 1,015 | 1,020 | 26,000 |
| 1999/04/08 | 1,010 | 1,049 | 1,010 | 1,049 | 62,000 |
| 1999/04/07 | 1,050 | 1,065 | 1,040 | 1,060 | 49,000 |
| 1999/04/06 | 1,050 | 1,060 | 1,040 | 1,060 | 29,000 |
| 1999/04/05 | 1,060 | 1,060 | 1,050 | 1,050 | 64,000 |
| 1999/04/02 | 1,079 | 1,079 | 1,070 | 1,070 | 36,000 |
| 1999/04/01 | 1,080 | 1,080 | 1,070 | 1,070 | 56,000 |
| 1999/03/31 | 1,080 | 1,090 | 1,070 | 1,089 | 46,000 |
| 1999/03/30 | 1,058 | 1,071 | 1,051 | 1,071 | 40,000 |
| 1999/03/29 | 1,050 | 1,061 | 1,010 | 1,046 | 38,000 |
| 1999/03/26 | 976 | 1,061 | 976 | 1,061 | 69,000 |
| 1999/03/25 | 976 | 983 | 963 | 976 | 24,000 |
| 1999/03/24 | 1,000 | 1,004 | 952 | 952 | 39,000 |
| 1999/03/23 | 1,020 | 1,040 | 1,010 | 1,040 | 61,000 |
| 1999/03/19 | 995 | 1,020 | 995 | 1,020 | 54,000 |
| 1999/03/18 | 1,000 | 1,018 | 994 | 994 | 149,000 |
| 1999/03/17 | 1,000 | 1,010 | 995 | 1,005 | 130,000 |
| 1999/03/16 | 957 | 990 | 957 | 990 | 103,000 |
| 1999/03/15 | 950 | 960 | 930 | 958 | 73,000 |
| 1999/03/12 | 915 | 931 | 915 | 930 | 81,000 |
| 1999/03/11 | 901 | 915 | 891 | 915 | 71,000 |
| 1999/03/10 | 880 | 911 | 880 | 911 | 50,000 |
| 1999/03/09 | 899 | 900 | 895 | 895 | 39,000 |
| 1999/03/08 | 899 | 900 | 899 | 900 | 64,000 |
| 1999/03/05 | 873 | 899 | 873 | 899 | 113,000 |
| 1999/03/04 | 853 | 858 | 853 | 853 | 37,000 |
| 1999/03/03 | 880 | 880 | 865 | 875 | 16,000 |
| 1999/03/02 | 889 | 889 | 875 | 883 | 76,000 |
| 1999/03/01 | 881 | 881 | 880 | 880 | 67,000 |
| 1999/02/26 | 898 | 898 | 880 | 880 | 52,000 |
| 1999/02/25 | 889 | 900 | 885 | 900 | 54,000 |
| 1999/02/24 | 864 | 890 | 863 | 890 | 95,000 |
| 1999/02/23 | 873 | 880 | 853 | 854 | 101,000 |
| 1999/02/22 | 890 | 900 | 886 | 898 | 71,000 |
| 1999/02/19 | 898 | 901 | 897 | 900 | 179,000 |
| 1999/02/18 | 900 | 900 | 891 | 899 | 77,000 |
| 1999/02/17 | 914 | 920 | 900 | 910 | 218,000 |
| 1999/02/16 | 895 | 917 | 890 | 915 | 173,000 |
| 1999/02/15 | 875 | 910 | 874 | 900 | 415,000 |
| 1999/02/12 | 832 | 875 | 832 | 875 | 508,000 |
| 1999/02/10 | 815 | 830 | 815 | 825 | 147,000 |
| 1999/02/09 | 796 | 820 | 796 | 816 | 101,000 |
| 1999/02/08 | 770 | 798 | 770 | 798 | 4,000 |
| 1999/02/05 | 799 | 799 | 790 | 798 | 94,000 |
| 1999/02/04 | 791 | 799 | 791 | 799 | 9,000 |
| 1999/02/03 | 800 | 800 | 791 | 791 | 11,000 |
| 1999/02/02 | 791 | 800 | 791 | 800 | 29,000 |
| 1999/02/01 | 786 | 791 | 786 | 791 | 30,000 |
| 1999/01/29 | 765 | 785 | 765 | 785 | 14,000 |
| 1999/01/28 | 753 | 760 | 716 | 760 | 24,000 |
| 1999/01/27 | 790 | 790 | 778 | 778 | 6,000 |
| 1999/01/26 | 790 | 799 | 790 | 795 | 9,000 |
| 1999/01/25 | 790 | 800 | 790 | 800 | 21,000 |
| 1999/01/22 | 810 | 810 | 790 | 790 | 29,000 |
| 1999/01/21 | 730 | 810 | 730 | 810 | 57,000 |
| 1999/01/20 | 715 | 716 | 715 | 716 | 13,000 |
| 1999/01/19 | 714 | 714 | 705 | 710 | 7,000 |
| 1999/01/18 | 695 | 704 | 695 | 704 | 31,000 |
| 1999/01/14 | 700 | 700 | 691 | 691 | 28,000 |
| 1999/01/13 | 709 | 709 | 690 | 690 | 44,000 |
| 1999/01/12 | 700 | 700 | 689 | 689 | 35,000 |
| 1999/01/11 | 700 | 720 | 695 | 698 | 27,000 |
| 1999/01/08 | 730 | 730 | 715 | 725 | 72,000 |
| 1999/01/07 | 745 | 747 | 740 | 740 | 32,000 |
| 1999/01/06 | 730 | 736 | 730 | 736 | 25,000 |
| 1999/01/05 | 755 | 755 | 730 | 730 | 23,000 |
| 1999/01/04 | 779 | 779 | 730 | 730 | 5,000 |