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 |
|---|---|---|---|---|---|
| 2000/12/29 | 920 | 920 | 915 | 915 | 6,000 |
| 2000/12/28 | 920 | 930 | 920 | 925 | 15,000 |
| 2000/12/27 | 904 | 930 | 904 | 920 | 72,000 |
| 2000/12/26 | 920 | 920 | 904 | 904 | 17,000 |
| 2000/12/25 | 916 | 940 | 916 | 930 | 26,000 |
| 2000/12/22 | 921 | 924 | 910 | 911 | 35,000 |
| 2000/12/21 | 940 | 940 | 925 | 929 | 66,000 |
| 2000/12/20 | 941 | 945 | 940 | 945 | 58,000 |
| 2000/12/19 | 960 | 961 | 941 | 942 | 76,000 |
| 2000/12/18 | 950 | 961 | 950 | 960 | 54,000 |
| 2000/12/15 | 962 | 965 | 959 | 960 | 68,000 |
| 2000/12/14 | 960 | 963 | 958 | 962 | 70,000 |
| 2000/12/13 | 973 | 975 | 963 | 963 | 33,000 |
| 2000/12/12 | 950 | 970 | 950 | 963 | 41,000 |
| 2000/12/11 | 941 | 960 | 941 | 950 | 126,000 |
| 2000/12/08 | 950 | 950 | 937 | 940 | 128,000 |
| 2000/12/07 | 950 | 950 | 944 | 949 | 52,000 |
| 2000/12/06 | 953 | 953 | 947 | 947 | 72,000 |
| 2000/12/05 | 975 | 975 | 943 | 943 | 77,000 |
| 2000/12/04 | 990 | 1,000 | 961 | 961 | 47,000 |
| 2000/12/01 | 929 | 970 | 929 | 961 | 38,000 |
| 2000/11/30 | 921 | 929 | 920 | 928 | 55,000 |
| 2000/11/29 | 940 | 940 | 925 | 930 | 32,000 |
| 2000/11/28 | 950 | 954 | 940 | 940 | 37,000 |
| 2000/11/27 | 938 | 948 | 928 | 940 | 59,000 |
| 2000/11/24 | 940 | 940 | 918 | 918 | 23,000 |
| 2000/11/22 | 912 | 920 | 900 | 900 | 138,000 |
| 2000/11/21 | 952 | 953 | 921 | 922 | 68,000 |
| 2000/11/20 | 980 | 980 | 951 | 952 | 19,000 |
| 2000/11/17 | 965 | 965 | 958 | 960 | 47,000 |
| 2000/11/16 | 969 | 970 | 950 | 950 | 58,000 |
| 2000/11/15 | 944 | 985 | 944 | 972 | 92,000 |
| 2000/11/14 | 910 | 945 | 894 | 944 | 167,000 |
| 2000/11/13 | 893 | 950 | 893 | 931 | 274,000 |
| 2000/11/10 | 1,020 | 1,035 | 1,020 | 1,033 | 104,000 |
| 2000/11/09 | 1,021 | 1,029 | 1,015 | 1,015 | 144,000 |
| 2000/11/08 | 1,031 | 1,035 | 1,020 | 1,035 | 134,000 |
| 2000/11/07 | 1,051 | 1,055 | 1,039 | 1,045 | 47,000 |
| 2000/11/06 | 1,020 | 1,054 | 1,020 | 1,054 | 52,000 |
| 2000/11/02 | 1,044 | 1,045 | 1,000 | 1,024 | 80,000 |
| 2000/11/01 | 1,040 | 1,049 | 1,030 | 1,044 | 41,000 |
| 2000/10/31 | 1,036 | 1,050 | 1,035 | 1,035 | 39,000 |
| 2000/10/30 | 1,056 | 1,060 | 1,030 | 1,035 | 70,000 |
| 2000/10/27 | 1,080 | 1,084 | 1,075 | 1,076 | 68,000 |
| 2000/10/26 | 1,090 | 1,100 | 1,078 | 1,099 | 98,000 |
| 2000/10/25 | 1,103 | 1,103 | 1,080 | 1,090 | 120,000 |
| 2000/10/24 | 1,130 | 1,130 | 1,123 | 1,123 | 7,000 |
| 2000/10/23 | 1,116 | 1,129 | 1,110 | 1,111 | 91,000 |
| 2000/10/20 | 1,102 | 1,140 | 1,102 | 1,116 | 44,000 |
| 2000/10/19 | 1,100 | 1,100 | 1,080 | 1,097 | 17,000 |
| 2000/10/18 | 1,119 | 1,119 | 1,110 | 1,110 | 24,000 |
| 2000/10/17 | 1,145 | 1,145 | 1,139 | 1,139 | 48,000 |
| 2000/10/16 | 1,146 | 1,146 | 1,140 | 1,143 | 35,000 |
| 2000/10/13 | 1,180 | 1,180 | 1,145 | 1,146 | 136,000 |
| 2000/10/12 | 1,138 | 1,189 | 1,138 | 1,180 | 44,000 |
| 2000/10/11 | 1,145 | 1,185 | 1,144 | 1,178 | 134,000 |
| 2000/10/10 | 1,145 | 1,145 | 1,142 | 1,145 | 41,000 |
| 2000/10/06 | 1,146 | 1,155 | 1,140 | 1,153 | 39,000 |
| 2000/10/05 | 1,170 | 1,179 | 1,152 | 1,175 | 123,000 |
| 2000/10/04 | 1,145 | 1,155 | 1,144 | 1,150 | 56,000 |
| 2000/10/03 | 1,148 | 1,149 | 1,146 | 1,149 | 47,000 |
| 2000/10/02 | 1,160 | 1,160 | 1,115 | 1,145 | 33,000 |
| 2000/09/29 | 1,116 | 1,187 | 1,096 | 1,183 | 75,000 |
| 2000/09/28 | 1,120 | 1,125 | 1,096 | 1,096 | 70,000 |
| 2000/09/27 | 1,139 | 1,139 | 1,120 | 1,125 | 25,000 |
| 2000/09/26 | 1,145 | 1,145 | 1,138 | 1,141 | 13,000 |
| 2000/09/25 | 1,174 | 1,176 | 1,165 | 1,165 | 17,000 |
| 2000/09/22 | 1,199 | 1,199 | 1,158 | 1,174 | 33,000 |
| 2000/09/21 | 1,151 | 1,198 | 1,151 | 1,194 | 24,000 |
| 2000/09/20 | 1,140 | 1,177 | 1,138 | 1,150 | 41,000 |
| 2000/09/19 | 1,132 | 1,148 | 1,114 | 1,148 | 24,000 |
| 2000/09/18 | 1,120 | 1,122 | 1,103 | 1,122 | 9,000 |
| 2000/09/14 | 1,121 | 1,129 | 1,120 | 1,129 | 48,000 |
| 2000/09/13 | 1,150 | 1,150 | 1,106 | 1,106 | 46,000 |
| 2000/09/12 | 1,071 | 1,100 | 1,071 | 1,090 | 45,000 |
| 2000/09/11 | 1,100 | 1,106 | 1,069 | 1,071 | 57,000 |
| 2000/09/08 | 1,125 | 1,130 | 1,120 | 1,124 | 59,000 |
| 2000/09/07 | 1,120 | 1,139 | 1,116 | 1,125 | 35,000 |
| 2000/09/06 | 1,130 | 1,138 | 1,111 | 1,111 | 36,000 |
| 2000/09/05 | 1,160 | 1,160 | 1,130 | 1,130 | 61,000 |
| 2000/09/04 | 1,171 | 1,173 | 1,160 | 1,160 | 18,000 |
| 2000/09/01 | 1,198 | 1,198 | 1,160 | 1,172 | 22,000 |
| 2000/08/31 | 1,186 | 1,195 | 1,180 | 1,193 | 29,000 |
| 2000/08/30 | 1,190 | 1,190 | 1,178 | 1,182 | 49,000 |
| 2000/08/29 | 1,214 | 1,214 | 1,195 | 1,198 | 32,000 |
| 2000/08/28 | 1,220 | 1,220 | 1,213 | 1,214 | 30,000 |
| 2000/08/25 | 1,231 | 1,231 | 1,220 | 1,221 | 101,000 |
| 2000/08/24 | 1,211 | 1,230 | 1,210 | 1,211 | 76,000 |
| 2000/08/23 | 1,208 | 1,214 | 1,195 | 1,196 | 31,000 |
| 2000/08/22 | 1,225 | 1,225 | 1,201 | 1,207 | 35,000 |
| 2000/08/21 | 1,218 | 1,218 | 1,172 | 1,177 | 14,000 |
| 2000/08/18 | 1,170 | 1,247 | 1,170 | 1,247 | 66,000 |
| 2000/08/17 | 1,209 | 1,209 | 1,158 | 1,175 | 23,000 |
| 2000/08/16 | 1,225 | 1,229 | 1,200 | 1,229 | 68,000 |
| 2000/08/15 | 1,215 | 1,234 | 1,215 | 1,229 | 33,000 |
| 2000/08/14 | 1,245 | 1,245 | 1,223 | 1,232 | 37,000 |
| 2000/08/11 | 1,199 | 1,245 | 1,198 | 1,245 | 42,000 |
| 2000/08/10 | 1,199 | 1,200 | 1,199 | 1,199 | 10,000 |
| 2000/08/09 | 1,198 | 1,206 | 1,198 | 1,206 | 23,000 |
| 2000/08/08 | 1,203 | 1,203 | 1,167 | 1,198 | 33,000 |
| 2000/08/07 | 1,240 | 1,243 | 1,221 | 1,243 | 11,000 |
| 2000/08/04 | 1,209 | 1,254 | 1,199 | 1,251 | 19,000 |
| 2000/08/03 | 1,213 | 1,213 | 1,206 | 1,209 | 29,000 |
| 2000/08/02 | 1,264 | 1,264 | 1,239 | 1,239 | 20,000 |
| 2000/08/01 | 1,200 | 1,250 | 1,200 | 1,224 | 33,000 |
| 2000/07/31 | 1,229 | 1,229 | 1,155 | 1,170 | 35,000 |
| 2000/07/28 | 1,273 | 1,273 | 1,208 | 1,231 | 37,000 |
| 2000/07/27 | 1,286 | 1,286 | 1,270 | 1,274 | 34,000 |
| 2000/07/26 | 1,280 | 1,286 | 1,273 | 1,273 | 19,000 |
| 2000/07/25 | 1,260 | 1,280 | 1,250 | 1,280 | 59,000 |
| 2000/07/24 | 1,296 | 1,300 | 1,260 | 1,260 | 32,000 |
| 2000/07/21 | 1,261 | 1,300 | 1,250 | 1,256 | 49,000 |
| 2000/07/19 | 1,240 | 1,280 | 1,240 | 1,256 | 48,000 |
| 2000/07/18 | 1,286 | 1,297 | 1,240 | 1,240 | 43,000 |
| 2000/07/17 | 1,290 | 1,320 | 1,270 | 1,285 | 62,000 |
| 2000/07/14 | 1,284 | 1,305 | 1,284 | 1,290 | 61,000 |
| 2000/07/13 | 1,320 | 1,320 | 1,284 | 1,284 | 41,000 |
| 2000/07/12 | 1,321 | 1,323 | 1,297 | 1,312 | 98,000 |
| 2000/07/11 | 1,346 | 1,346 | 1,320 | 1,321 | 54,000 |
| 2000/07/10 | 1,351 | 1,356 | 1,341 | 1,344 | 80,000 |
| 2000/07/07 | 1,349 | 1,365 | 1,346 | 1,346 | 56,000 |
| 2000/07/06 | 1,315 | 1,341 | 1,315 | 1,326 | 79,000 |
| 2000/07/05 | 1,361 | 1,363 | 1,330 | 1,330 | 74,000 |
| 2000/07/04 | 1,380 | 1,394 | 1,361 | 1,361 | 38,000 |
| 2000/07/03 | 1,361 | 1,380 | 1,360 | 1,380 | 44,000 |
| 2000/06/30 | 1,406 | 1,406 | 1,346 | 1,350 | 109,000 |
| 2000/06/29 | 1,380 | 1,418 | 1,379 | 1,418 | 32,000 |
| 2000/06/28 | 1,358 | 1,420 | 1,349 | 1,420 | 73,000 |
| 2000/06/27 | 1,310 | 1,355 | 1,310 | 1,355 | 86,000 |
| 2000/06/26 | 1,380 | 1,380 | 1,350 | 1,350 | 49,000 |
| 2000/06/23 | 1,400 | 1,400 | 1,370 | 1,370 | 65,000 |
| 2000/06/22 | 1,420 | 1,423 | 1,403 | 1,406 | 66,000 |
| 2000/06/21 | 1,390 | 1,417 | 1,385 | 1,387 | 27,000 |
| 2000/06/20 | 1,397 | 1,397 | 1,350 | 1,390 | 28,000 |
| 2000/06/19 | 1,390 | 1,429 | 1,390 | 1,397 | 37,000 |
| 2000/06/16 | 1,400 | 1,400 | 1,390 | 1,392 | 36,000 |
| 2000/06/15 | 1,428 | 1,428 | 1,400 | 1,400 | 57,000 |
| 2000/06/14 | 1,401 | 1,440 | 1,401 | 1,431 | 71,000 |
| 2000/06/13 | 1,445 | 1,450 | 1,401 | 1,401 | 93,000 |
| 2000/06/12 | 1,390 | 1,445 | 1,360 | 1,445 | 72,000 |
| 2000/06/09 | 1,410 | 1,412 | 1,355 | 1,390 | 82,000 |
| 2000/06/08 | 1,411 | 1,411 | 1,391 | 1,410 | 32,000 |
| 2000/06/07 | 1,429 | 1,429 | 1,394 | 1,409 | 24,000 |
| 2000/06/06 | 1,360 | 1,450 | 1,359 | 1,445 | 123,000 |
| 2000/06/05 | 1,325 | 1,350 | 1,315 | 1,315 | 54,000 |
| 2000/06/02 | 1,335 | 1,345 | 1,315 | 1,315 | 79,000 |
| 2000/06/01 | 1,339 | 1,340 | 1,310 | 1,335 | 72,000 |
| 2000/05/31 | 1,361 | 1,366 | 1,335 | 1,338 | 75,000 |
| 2000/05/30 | 1,399 | 1,400 | 1,355 | 1,361 | 43,000 |
| 2000/05/29 | 1,420 | 1,430 | 1,401 | 1,401 | 59,000 |
| 2000/05/26 | 1,379 | 1,420 | 1,370 | 1,418 | 60,000 |
| 2000/05/25 | 1,340 | 1,358 | 1,340 | 1,352 | 62,000 |
| 2000/05/24 | 1,340 | 1,350 | 1,337 | 1,340 | 59,000 |
| 2000/05/23 | 1,352 | 1,360 | 1,340 | 1,350 | 56,000 |
| 2000/05/22 | 1,385 | 1,386 | 1,345 | 1,345 | 56,000 |
| 2000/05/19 | 1,380 | 1,386 | 1,372 | 1,384 | 45,000 |
| 2000/05/18 | 1,429 | 1,429 | 1,380 | 1,380 | 61,000 |
| 2000/05/17 | 1,430 | 1,430 | 1,410 | 1,420 | 61,000 |
| 2000/05/16 | 1,430 | 1,442 | 1,420 | 1,420 | 67,000 |
| 2000/05/15 | 1,380 | 1,430 | 1,377 | 1,422 | 147,000 |
| 2000/05/12 | 1,375 | 1,380 | 1,375 | 1,380 | 46,000 |
| 2000/05/11 | 1,382 | 1,382 | 1,371 | 1,375 | 32,000 |
| 2000/05/10 | 1,350 | 1,383 | 1,350 | 1,383 | 63,000 |
| 2000/05/09 | 1,395 | 1,395 | 1,380 | 1,380 | 15,000 |
| 2000/05/08 | 1,400 | 1,405 | 1,395 | 1,395 | 52,000 |
| 2000/05/02 | 1,394 | 1,400 | 1,391 | 1,399 | 68,000 |
| 2000/05/01 | 1,393 | 1,395 | 1,388 | 1,394 | 67,000 |
| 2000/04/28 | 1,371 | 1,375 | 1,361 | 1,373 | 99,000 |
| 2000/04/27 | 1,370 | 1,400 | 1,370 | 1,370 | 115,000 |
| 2000/04/26 | 1,375 | 1,375 | 1,350 | 1,370 | 64,000 |
| 2000/04/25 | 1,350 | 1,371 | 1,330 | 1,371 | 88,000 |
| 2000/04/24 | 1,330 | 1,349 | 1,326 | 1,330 | 49,000 |
| 2000/04/21 | 1,350 | 1,360 | 1,300 | 1,322 | 104,000 |
| 2000/04/20 | 1,340 | 1,340 | 1,320 | 1,340 | 98,000 |
| 2000/04/19 | 1,340 | 1,340 | 1,300 | 1,300 | 37,000 |
| 2000/04/18 | 1,320 | 1,340 | 1,320 | 1,340 | 55,000 |
| 2000/04/17 | 1,289 | 1,308 | 1,240 | 1,290 | 168,000 |
| 2000/04/14 | 1,305 | 1,349 | 1,305 | 1,349 | 228,000 |
| 2000/04/13 | 1,290 | 1,307 | 1,275 | 1,305 | 193,000 |
| 2000/04/12 | 1,262 | 1,285 | 1,260 | 1,285 | 28,000 |
| 2000/04/11 | 1,285 | 1,295 | 1,260 | 1,260 | 88,000 |
| 2000/04/10 | 1,281 | 1,300 | 1,281 | 1,285 | 27,000 |
| 2000/04/07 | 1,300 | 1,340 | 1,280 | 1,280 | 123,000 |
| 2000/04/06 | 1,380 | 1,380 | 1,300 | 1,310 | 280,000 |
| 2000/04/05 | 1,300 | 1,350 | 1,280 | 1,348 | 170,000 |
| 2000/04/04 | 1,250 | 1,280 | 1,240 | 1,280 | 138,000 |
| 2000/04/03 | 1,213 | 1,213 | 1,180 | 1,212 | 33,000 |
| 2000/03/31 | 1,179 | 1,214 | 1,170 | 1,214 | 44,000 |
| 2000/03/30 | 1,213 | 1,214 | 1,140 | 1,159 | 34,000 |
| 2000/03/29 | 1,200 | 1,220 | 1,179 | 1,213 | 98,000 |
| 2000/03/28 | 1,150 | 1,160 | 1,130 | 1,160 | 43,000 |
| 2000/03/27 | 1,150 | 1,150 | 1,112 | 1,131 | 65,000 |
| 2000/03/24 | 1,080 | 1,120 | 1,079 | 1,120 | 62,000 |
| 2000/03/23 | 1,072 | 1,080 | 1,065 | 1,070 | 102,000 |
| 2000/03/22 | 1,080 | 1,114 | 1,080 | 1,111 | 23,000 |
| 2000/03/21 | 1,100 | 1,100 | 1,071 | 1,080 | 22,000 |
| 2000/03/17 | 1,070 | 1,115 | 1,070 | 1,098 | 27,000 |
| 2000/03/16 | 1,010 | 1,070 | 1,010 | 1,070 | 29,000 |
| 2000/03/15 | 1,040 | 1,041 | 1,012 | 1,035 | 26,000 |
| 2000/03/14 | 1,079 | 1,080 | 1,005 | 1,040 | 52,000 |
| 2000/03/13 | 1,128 | 1,128 | 1,020 | 1,080 | 56,000 |
| 2000/03/10 | 1,020 | 1,080 | 1,020 | 1,080 | 104,000 |
| 2000/03/09 | 1,100 | 1,100 | 1,076 | 1,076 | 25,000 |
| 2000/03/08 | 1,100 | 1,107 | 1,100 | 1,100 | 9,000 |
| 2000/03/07 | 1,110 | 1,125 | 1,109 | 1,124 | 23,000 |
| 2000/03/06 | 1,105 | 1,151 | 1,105 | 1,113 | 32,000 |
| 2000/03/03 | 1,136 | 1,160 | 1,100 | 1,160 | 41,000 |
| 2000/03/02 | 1,070 | 1,136 | 1,052 | 1,136 | 33,000 |
| 2000/03/01 | 1,114 | 1,115 | 1,070 | 1,070 | 101,000 |
| 2000/02/29 | 1,148 | 1,165 | 1,110 | 1,121 | 186,000 |
| 2000/02/28 | 1,130 | 1,170 | 1,130 | 1,148 | 88,000 |
| 2000/02/25 | 1,130 | 1,130 | 1,095 | 1,100 | 162,000 |
| 2000/02/24 | 1,286 | 1,286 | 1,160 | 1,172 | 360,000 |
| 2000/02/22 | 980 | 987 | 970 | 986 | 46,000 |
| 2000/02/21 | 970 | 981 | 950 | 960 | 24,000 |
| 2000/02/18 | 991 | 1,000 | 980 | 980 | 121,000 |
| 2000/02/17 | 991 | 1,005 | 990 | 990 | 52,000 |
| 2000/02/16 | 1,001 | 1,003 | 990 | 990 | 61,000 |
| 2000/02/15 | 1,020 | 1,021 | 991 | 1,000 | 73,000 |
| 2000/02/14 | 1,035 | 1,040 | 990 | 990 | 122,000 |
| 2000/02/10 | 1,031 | 1,040 | 1,020 | 1,035 | 91,000 |
| 2000/02/09 | 1,070 | 1,070 | 1,040 | 1,050 | 77,000 |
| 2000/02/08 | 1,100 | 1,100 | 1,052 | 1,075 | 70,000 |
| 2000/02/07 | 1,120 | 1,120 | 1,080 | 1,080 | 35,000 |
| 2000/02/04 | 1,091 | 1,120 | 1,090 | 1,120 | 113,000 |
| 2000/02/03 | 1,092 | 1,110 | 1,080 | 1,081 | 105,000 |
| 2000/02/02 | 1,115 | 1,115 | 1,092 | 1,092 | 185,000 |
| 2000/02/01 | 1,151 | 1,151 | 1,120 | 1,120 | 99,000 |
| 2000/01/31 | 1,190 | 1,190 | 1,150 | 1,151 | 82,000 |
| 2000/01/28 | 1,219 | 1,219 | 1,180 | 1,190 | 65,000 |
| 2000/01/27 | 1,220 | 1,239 | 1,202 | 1,220 | 22,000 |
| 2000/01/26 | 1,200 | 1,220 | 1,199 | 1,220 | 52,000 |
| 2000/01/25 | 1,180 | 1,220 | 1,180 | 1,220 | 44,000 |
| 2000/01/24 | 1,200 | 1,200 | 1,151 | 1,200 | 24,000 |
| 2000/01/21 | 1,191 | 1,209 | 1,178 | 1,209 | 69,000 |
| 2000/01/20 | 1,190 | 1,190 | 1,178 | 1,190 | 116,000 |
| 2000/01/19 | 1,120 | 1,121 | 1,100 | 1,120 | 277,000 |
| 2000/01/18 | 1,159 | 1,160 | 1,120 | 1,127 | 81,000 |
| 2000/01/17 | 1,138 | 1,160 | 1,138 | 1,160 | 46,000 |
| 2000/01/14 | 1,159 | 1,165 | 1,101 | 1,121 | 44,000 |
| 2000/01/13 | 1,200 | 1,200 | 1,160 | 1,165 | 47,000 |
| 2000/01/12 | 1,100 | 1,126 | 1,100 | 1,126 | 51,000 |
| 2000/01/11 | 1,155 | 1,155 | 1,100 | 1,100 | 97,000 |
| 2000/01/07 | 1,001 | 1,065 | 1,001 | 1,055 | 39,000 |
| 2000/01/06 | 1,110 | 1,110 | 980 | 980 | 120,000 |
| 2000/01/05 | 1,070 | 1,130 | 1,070 | 1,130 | 57,000 |
| 2000/01/04 | 1,050 | 1,060 | 1,021 | 1,025 | 18,000 |