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 |
|---|---|---|---|---|---|
| 2001/12/28 | 969 | 976 | 962 | 976 | 90,000 |
| 2001/12/27 | 977 | 984 | 958 | 964 | 56,000 |
| 2001/12/26 | 1,000 | 1,000 | 976 | 977 | 74,000 |
| 2001/12/25 | 1,001 | 1,017 | 996 | 1,000 | 61,000 |
| 2001/12/21 | 1,104 | 1,104 | 1,000 | 1,014 | 120,000 |
| 2001/12/20 | 1,105 | 1,125 | 1,100 | 1,116 | 33,000 |
| 2001/12/19 | 1,126 | 1,126 | 1,102 | 1,109 | 17,000 |
| 2001/12/18 | 1,139 | 1,139 | 1,092 | 1,106 | 40,000 |
| 2001/12/17 | 1,120 | 1,144 | 1,110 | 1,144 | 11,000 |
| 2001/12/14 | 1,139 | 1,146 | 1,119 | 1,136 | 65,000 |
| 2001/12/13 | 1,199 | 1,201 | 1,171 | 1,179 | 37,000 |
| 2001/12/12 | 1,197 | 1,200 | 1,190 | 1,198 | 29,000 |
| 2001/12/11 | 1,210 | 1,210 | 1,180 | 1,180 | 14,000 |
| 2001/12/10 | 1,201 | 1,213 | 1,199 | 1,213 | 51,000 |
| 2001/12/07 | 1,193 | 1,202 | 1,190 | 1,199 | 23,000 |
| 2001/12/06 | 1,170 | 1,206 | 1,170 | 1,193 | 16,000 |
| 2001/12/05 | 1,152 | 1,160 | 1,142 | 1,142 | 13,000 |
| 2001/12/04 | 1,170 | 1,170 | 1,132 | 1,132 | 27,000 |
| 2001/12/03 | 1,120 | 1,160 | 1,120 | 1,132 | 14,000 |
| 2001/11/30 | 1,137 | 1,137 | 1,112 | 1,112 | 35,000 |
| 2001/11/29 | 1,146 | 1,146 | 1,130 | 1,136 | 13,000 |
| 2001/11/28 | 1,170 | 1,170 | 1,147 | 1,147 | 8,000 |
| 2001/11/27 | 1,213 | 1,220 | 1,190 | 1,210 | 20,000 |
| 2001/11/26 | 1,109 | 1,210 | 1,109 | 1,210 | 43,000 |
| 2001/11/22 | 1,100 | 1,136 | 1,100 | 1,106 | 28,000 |
| 2001/11/21 | 1,160 | 1,160 | 1,130 | 1,136 | 35,000 |
| 2001/11/20 | 1,161 | 1,170 | 1,150 | 1,160 | 28,000 |
| 2001/11/19 | 1,155 | 1,193 | 1,155 | 1,193 | 10,000 |
| 2001/11/16 | 1,152 | 1,227 | 1,144 | 1,215 | 46,000 |
| 2001/11/15 | 1,158 | 1,158 | 1,147 | 1,152 | 20,000 |
| 2001/11/14 | 1,136 | 1,159 | 1,135 | 1,158 | 27,000 |
| 2001/11/13 | 1,176 | 1,176 | 1,109 | 1,133 | 57,000 |
| 2001/11/12 | 1,174 | 1,179 | 1,161 | 1,175 | 34,000 |
| 2001/11/09 | 1,180 | 1,180 | 1,165 | 1,176 | 24,000 |
| 2001/11/08 | 1,184 | 1,185 | 1,156 | 1,178 | 33,000 |
| 2001/11/07 | 1,205 | 1,205 | 1,160 | 1,174 | 50,000 |
| 2001/11/06 | 1,193 | 1,215 | 1,182 | 1,206 | 77,000 |
| 2001/11/05 | 1,180 | 1,253 | 1,180 | 1,253 | 46,000 |
| 2001/11/02 | 1,183 | 1,207 | 1,180 | 1,189 | 46,000 |
| 2001/11/01 | 1,253 | 1,253 | 1,182 | 1,182 | 40,000 |
| 2001/10/31 | 1,252 | 1,253 | 1,211 | 1,215 | 19,000 |
| 2001/10/30 | 1,271 | 1,271 | 1,265 | 1,268 | 9,000 |
| 2001/10/29 | 1,299 | 1,299 | 1,286 | 1,291 | 8,000 |
| 2001/10/26 | 1,315 | 1,347 | 1,300 | 1,300 | 28,000 |
| 2001/10/25 | 1,310 | 1,322 | 1,310 | 1,315 | 67,000 |
| 2001/10/24 | 1,297 | 1,310 | 1,284 | 1,310 | 17,000 |
| 2001/10/23 | 1,293 | 1,315 | 1,281 | 1,300 | 36,000 |
| 2001/10/22 | 1,280 | 1,296 | 1,280 | 1,290 | 9,000 |
| 2001/10/19 | 1,293 | 1,301 | 1,273 | 1,300 | 195,000 |
| 2001/10/18 | 1,360 | 1,380 | 1,331 | 1,331 | 114,000 |
| 2001/10/17 | 1,290 | 1,350 | 1,286 | 1,350 | 70,000 |
| 2001/10/16 | 1,274 | 1,325 | 1,254 | 1,305 | 89,000 |
| 2001/10/15 | 1,294 | 1,314 | 1,294 | 1,314 | 41,000 |
| 2001/10/12 | 1,280 | 1,294 | 1,277 | 1,294 | 19,000 |
| 2001/10/11 | 1,310 | 1,310 | 1,250 | 1,279 | 4,000 |
| 2001/10/10 | 1,310 | 1,310 | 1,245 | 1,250 | 39,000 |
| 2001/10/09 | 1,298 | 1,299 | 1,281 | 1,290 | 67,000 |
| 2001/10/05 | 1,323 | 1,323 | 1,299 | 1,299 | 50,000 |
| 2001/10/04 | 1,340 | 1,340 | 1,299 | 1,324 | 33,000 |
| 2001/10/03 | 1,359 | 1,359 | 1,300 | 1,300 | 45,000 |
| 2001/10/02 | 1,367 | 1,367 | 1,324 | 1,350 | 62,000 |
| 2001/10/01 | 1,287 | 1,287 | 1,253 | 1,287 | 65,000 |
| 2001/09/28 | 1,160 | 1,250 | 1,160 | 1,228 | 77,000 |
| 2001/09/27 | 1,126 | 1,134 | 1,120 | 1,126 | 29,000 |
| 2001/09/26 | 1,126 | 1,149 | 1,122 | 1,126 | 78,000 |
| 2001/09/25 | 1,111 | 1,147 | 1,110 | 1,140 | 56,000 |
| 2001/09/21 | 1,145 | 1,145 | 1,100 | 1,100 | 34,000 |
| 2001/09/20 | 1,121 | 1,145 | 1,120 | 1,144 | 58,000 |
| 2001/09/19 | 1,096 | 1,129 | 1,096 | 1,120 | 59,000 |
| 2001/09/18 | 1,048 | 1,120 | 1,048 | 1,095 | 34,000 |
| 2001/09/17 | 1,109 | 1,109 | 1,068 | 1,068 | 26,000 |
| 2001/09/14 | 1,140 | 1,140 | 1,104 | 1,107 | 60,000 |
| 2001/09/13 | 1,086 | 1,100 | 1,086 | 1,100 | 23,000 |
| 2001/09/12 | 1,100 | 1,114 | 1,080 | 1,086 | 34,000 |
| 2001/09/11 | 1,161 | 1,165 | 1,150 | 1,154 | 34,000 |
| 2001/09/10 | 1,161 | 1,170 | 1,122 | 1,170 | 88,000 |
| 2001/09/07 | 1,140 | 1,174 | 1,130 | 1,150 | 79,000 |
| 2001/09/06 | 1,202 | 1,202 | 1,137 | 1,150 | 86,000 |
| 2001/09/05 | 1,264 | 1,264 | 1,200 | 1,202 | 24,000 |
| 2001/09/04 | 1,201 | 1,284 | 1,200 | 1,284 | 29,000 |
| 2001/09/03 | 1,278 | 1,283 | 1,200 | 1,200 | 52,000 |
| 2001/08/31 | 1,280 | 1,280 | 1,214 | 1,217 | 91,000 |
| 2001/08/30 | 1,312 | 1,312 | 1,250 | 1,260 | 61,000 |
| 2001/08/29 | 1,360 | 1,363 | 1,299 | 1,313 | 36,000 |
| 2001/08/28 | 1,399 | 1,419 | 1,352 | 1,380 | 94,000 |
| 2001/08/27 | 1,461 | 1,474 | 1,441 | 1,459 | 106,000 |
| 2001/08/24 | 1,460 | 1,460 | 1,448 | 1,448 | 136,000 |
| 2001/08/23 | 1,418 | 1,446 | 1,418 | 1,442 | 25,000 |
| 2001/08/22 | 1,443 | 1,450 | 1,428 | 1,438 | 41,000 |
| 2001/08/21 | 1,380 | 1,439 | 1,380 | 1,439 | 31,000 |
| 2001/08/20 | 1,459 | 1,459 | 1,431 | 1,440 | 84,000 |
| 2001/08/17 | 1,500 | 1,500 | 1,445 | 1,446 | 105,000 |
| 2001/08/16 | 1,519 | 1,519 | 1,462 | 1,480 | 66,000 |
| 2001/08/15 | 1,506 | 1,530 | 1,498 | 1,520 | 99,000 |
| 2001/08/14 | 1,500 | 1,506 | 1,470 | 1,503 | 68,000 |
| 2001/08/13 | 1,490 | 1,503 | 1,490 | 1,502 | 142,000 |
| 2001/08/10 | 1,440 | 1,470 | 1,440 | 1,470 | 152,000 |
| 2001/08/09 | 1,436 | 1,450 | 1,430 | 1,430 | 149,000 |
| 2001/08/08 | 1,430 | 1,440 | 1,430 | 1,430 | 69,000 |
| 2001/08/07 | 1,400 | 1,426 | 1,400 | 1,425 | 70,000 |
| 2001/08/06 | 1,400 | 1,420 | 1,400 | 1,410 | 40,000 |
| 2001/08/03 | 1,430 | 1,445 | 1,416 | 1,427 | 74,000 |
| 2001/08/02 | 1,400 | 1,446 | 1,400 | 1,430 | 82,000 |
| 2001/08/01 | 1,386 | 1,400 | 1,372 | 1,400 | 64,000 |
| 2001/07/31 | 1,356 | 1,390 | 1,354 | 1,386 | 47,000 |
| 2001/07/30 | 1,362 | 1,366 | 1,353 | 1,363 | 77,000 |
| 2001/07/27 | 1,350 | 1,368 | 1,350 | 1,362 | 69,000 |
| 2001/07/26 | 1,358 | 1,358 | 1,339 | 1,354 | 29,000 |
| 2001/07/25 | 1,349 | 1,365 | 1,337 | 1,360 | 115,000 |
| 2001/07/24 | 1,320 | 1,341 | 1,316 | 1,337 | 64,000 |
| 2001/07/23 | 1,368 | 1,368 | 1,312 | 1,312 | 32,000 |
| 2001/07/19 | 1,372 | 1,373 | 1,360 | 1,369 | 74,000 |
| 2001/07/18 | 1,375 | 1,379 | 1,370 | 1,373 | 33,000 |
| 2001/07/17 | 1,379 | 1,394 | 1,379 | 1,386 | 40,000 |
| 2001/07/16 | 1,393 | 1,393 | 1,381 | 1,381 | 42,000 |
| 2001/07/13 | 1,387 | 1,400 | 1,387 | 1,393 | 63,000 |
| 2001/07/12 | 1,400 | 1,400 | 1,361 | 1,379 | 28,000 |
| 2001/07/11 | 1,400 | 1,420 | 1,390 | 1,400 | 122,000 |
| 2001/07/10 | 1,395 | 1,400 | 1,381 | 1,400 | 77,000 |
| 2001/07/09 | 1,395 | 1,410 | 1,394 | 1,397 | 83,000 |
| 2001/07/06 | 1,423 | 1,423 | 1,395 | 1,395 | 83,000 |
| 2001/07/05 | 1,423 | 1,427 | 1,420 | 1,424 | 135,000 |
| 2001/07/04 | 1,419 | 1,428 | 1,410 | 1,428 | 102,000 |
| 2001/07/03 | 1,439 | 1,439 | 1,411 | 1,439 | 222,000 |
| 2001/07/02 | 1,365 | 1,440 | 1,350 | 1,440 | 268,000 |
| 2001/06/29 | 1,318 | 1,335 | 1,306 | 1,329 | 77,000 |
| 2001/06/28 | 1,280 | 1,319 | 1,262 | 1,319 | 83,000 |
| 2001/06/27 | 1,300 | 1,306 | 1,275 | 1,299 | 51,000 |
| 2001/06/26 | 1,320 | 1,320 | 1,291 | 1,305 | 23,000 |
| 2001/06/25 | 1,321 | 1,343 | 1,305 | 1,322 | 41,000 |
| 2001/06/22 | 1,329 | 1,330 | 1,300 | 1,320 | 63,000 |
| 2001/06/21 | 1,284 | 1,319 | 1,280 | 1,319 | 31,000 |
| 2001/06/20 | 1,282 | 1,282 | 1,270 | 1,270 | 31,000 |
| 2001/06/19 | 1,275 | 1,290 | 1,269 | 1,269 | 64,000 |
| 2001/06/18 | 1,291 | 1,291 | 1,265 | 1,275 | 27,000 |
| 2001/06/15 | 1,300 | 1,310 | 1,265 | 1,265 | 35,000 |
| 2001/06/14 | 1,300 | 1,325 | 1,295 | 1,314 | 81,000 |
| 2001/06/13 | 1,277 | 1,300 | 1,270 | 1,280 | 86,000 |
| 2001/06/12 | 1,251 | 1,260 | 1,235 | 1,242 | 77,000 |
| 2001/06/11 | 1,240 | 1,259 | 1,233 | 1,250 | 34,000 |
| 2001/06/08 | 1,224 | 1,224 | 1,200 | 1,223 | 71,000 |
| 2001/06/07 | 1,212 | 1,231 | 1,210 | 1,231 | 29,000 |
| 2001/06/06 | 1,190 | 1,210 | 1,190 | 1,210 | 20,000 |
| 2001/06/05 | 1,201 | 1,212 | 1,185 | 1,189 | 34,000 |
| 2001/06/04 | 1,260 | 1,260 | 1,200 | 1,200 | 37,000 |
| 2001/06/01 | 1,186 | 1,205 | 1,185 | 1,200 | 29,000 |
| 2001/05/31 | 1,215 | 1,228 | 1,180 | 1,182 | 41,000 |
| 2001/05/30 | 1,254 | 1,260 | 1,215 | 1,215 | 32,000 |
| 2001/05/29 | 1,270 | 1,279 | 1,230 | 1,253 | 41,000 |
| 2001/05/28 | 1,250 | 1,270 | 1,249 | 1,269 | 37,000 |
| 2001/05/25 | 1,184 | 1,240 | 1,184 | 1,230 | 20,000 |
| 2001/05/24 | 1,193 | 1,193 | 1,180 | 1,183 | 180,000 |
| 2001/05/23 | 1,248 | 1,250 | 1,192 | 1,192 | 73,000 |
| 2001/05/22 | 1,245 | 1,264 | 1,245 | 1,248 | 36,000 |
| 2001/05/21 | 1,231 | 1,245 | 1,231 | 1,241 | 43,000 |
| 2001/05/18 | 1,220 | 1,250 | 1,213 | 1,231 | 43,000 |
| 2001/05/17 | 1,227 | 1,247 | 1,200 | 1,212 | 76,000 |
| 2001/05/16 | 1,259 | 1,259 | 1,210 | 1,227 | 70,000 |
| 2001/05/15 | 1,258 | 1,269 | 1,238 | 1,259 | 51,000 |
| 2001/05/14 | 1,276 | 1,301 | 1,244 | 1,257 | 37,000 |
| 2001/05/11 | 1,290 | 1,290 | 1,265 | 1,276 | 14,000 |
| 2001/05/10 | 1,272 | 1,297 | 1,272 | 1,290 | 22,000 |
| 2001/05/09 | 1,269 | 1,299 | 1,269 | 1,299 | 24,000 |
| 2001/05/08 | 1,349 | 1,349 | 1,320 | 1,329 | 21,000 |
| 2001/05/07 | 1,359 | 1,370 | 1,322 | 1,349 | 97,000 |
| 2001/05/02 | 1,355 | 1,360 | 1,341 | 1,360 | 97,000 |
| 2001/05/01 | 1,341 | 1,360 | 1,325 | 1,355 | 63,000 |
| 2001/04/27 | 1,359 | 1,360 | 1,320 | 1,341 | 71,000 |
| 2001/04/26 | 1,310 | 1,360 | 1,300 | 1,360 | 122,000 |
| 2001/04/25 | 1,299 | 1,305 | 1,285 | 1,295 | 124,000 |
| 2001/04/24 | 1,247 | 1,299 | 1,246 | 1,299 | 63,000 |
| 2001/04/23 | 1,246 | 1,250 | 1,225 | 1,246 | 57,000 |
| 2001/04/20 | 1,241 | 1,247 | 1,220 | 1,246 | 56,000 |
| 2001/04/19 | 1,200 | 1,241 | 1,200 | 1,241 | 68,000 |
| 2001/04/18 | 1,239 | 1,239 | 1,189 | 1,199 | 53,000 |
| 2001/04/17 | 1,240 | 1,240 | 1,221 | 1,239 | 57,000 |
| 2001/04/16 | 1,217 | 1,240 | 1,217 | 1,240 | 61,000 |
| 2001/04/13 | 1,225 | 1,230 | 1,182 | 1,217 | 54,000 |
| 2001/04/12 | 1,220 | 1,230 | 1,210 | 1,225 | 71,000 |
| 2001/04/11 | 1,196 | 1,211 | 1,195 | 1,206 | 72,000 |
| 2001/04/10 | 1,187 | 1,198 | 1,155 | 1,189 | 73,000 |
| 2001/04/09 | 1,188 | 1,195 | 1,180 | 1,186 | 54,000 |
| 2001/04/06 | 1,190 | 1,200 | 1,165 | 1,165 | 52,000 |
| 2001/04/05 | 1,196 | 1,219 | 1,193 | 1,205 | 64,000 |
| 2001/04/04 | 1,189 | 1,198 | 1,180 | 1,197 | 67,000 |
| 2001/04/03 | 1,155 | 1,200 | 1,155 | 1,199 | 43,000 |
| 2001/04/02 | 1,150 | 1,195 | 1,120 | 1,195 | 35,000 |
| 2001/03/30 | 1,180 | 1,180 | 1,150 | 1,150 | 49,000 |
| 2001/03/29 | 1,180 | 1,184 | 1,128 | 1,129 | 54,000 |
| 2001/03/28 | 1,180 | 1,220 | 1,178 | 1,206 | 68,000 |
| 2001/03/27 | 1,180 | 1,190 | 1,150 | 1,151 | 51,000 |
| 2001/03/26 | 1,150 | 1,200 | 1,149 | 1,200 | 49,000 |
| 2001/03/23 | 1,120 | 1,150 | 1,120 | 1,150 | 53,000 |
| 2001/03/22 | 1,079 | 1,115 | 1,079 | 1,115 | 50,000 |
| 2001/03/21 | 1,085 | 1,100 | 1,070 | 1,099 | 96,000 |
| 2001/03/19 | 1,098 | 1,100 | 1,081 | 1,081 | 52,000 |
| 2001/03/16 | 1,062 | 1,097 | 1,062 | 1,095 | 54,000 |
| 2001/03/15 | 1,060 | 1,079 | 1,045 | 1,076 | 54,000 |
| 2001/03/14 | 1,060 | 1,083 | 1,060 | 1,068 | 91,000 |
| 2001/03/13 | 1,039 | 1,060 | 1,019 | 1,057 | 75,000 |
| 2001/03/12 | 957 | 1,045 | 957 | 1,019 | 218,000 |
| 2001/03/09 | 1,019 | 1,089 | 1,019 | 1,067 | 205,000 |
| 2001/03/08 | 1,031 | 1,050 | 1,031 | 1,039 | 48,000 |
| 2001/03/07 | 1,051 | 1,071 | 1,050 | 1,051 | 20,000 |
| 2001/03/06 | 1,020 | 1,085 | 1,020 | 1,071 | 54,000 |
| 2001/03/05 | 1,020 | 1,040 | 1,020 | 1,040 | 35,000 |
| 2001/03/02 | 1,075 | 1,095 | 1,060 | 1,080 | 129,000 |
| 2001/03/01 | 1,055 | 1,070 | 1,050 | 1,065 | 51,000 |
| 2001/02/28 | 1,080 | 1,080 | 1,056 | 1,073 | 91,000 |
| 2001/02/27 | 1,047 | 1,090 | 1,047 | 1,075 | 123,000 |
| 2001/02/26 | 1,009 | 1,049 | 1,008 | 1,041 | 137,000 |
| 2001/02/23 | 971 | 992 | 971 | 989 | 41,000 |
| 2001/02/22 | 960 | 993 | 960 | 981 | 39,000 |
| 2001/02/21 | 980 | 981 | 963 | 970 | 45,000 |
| 2001/02/20 | 931 | 1,012 | 931 | 1,000 | 93,000 |
| 2001/02/19 | 949 | 960 | 930 | 930 | 68,000 |
| 2001/02/16 | 955 | 967 | 953 | 955 | 51,000 |
| 2001/02/15 | 957 | 974 | 950 | 954 | 60,000 |
| 2001/02/14 | 978 | 978 | 970 | 977 | 33,000 |
| 2001/02/13 | 969 | 989 | 968 | 984 | 54,000 |
| 2001/02/09 | 918 | 960 | 918 | 955 | 46,000 |
| 2001/02/08 | 953 | 953 | 923 | 933 | 34,000 |
| 2001/02/07 | 939 | 963 | 939 | 953 | 55,000 |
| 2001/02/06 | 928 | 940 | 923 | 938 | 665,000 |
| 2001/02/05 | 875 | 942 | 875 | 938 | 72,000 |
| 2001/02/02 | 918 | 930 | 916 | 916 | 33,000 |
| 2001/02/01 | 920 | 920 | 899 | 918 | 60,000 |
| 2001/01/31 | 866 | 914 | 866 | 914 | 28,000 |
| 2001/01/30 | 861 | 870 | 861 | 866 | 47,000 |
| 2001/01/29 | 880 | 880 | 865 | 866 | 43,000 |
| 2001/01/26 | 885 | 888 | 881 | 882 | 31,000 |
| 2001/01/25 | 897 | 900 | 896 | 896 | 33,000 |
| 2001/01/24 | 920 | 920 | 891 | 896 | 31,000 |
| 2001/01/23 | 921 | 935 | 921 | 924 | 46,000 |
| 2001/01/22 | 911 | 920 | 906 | 915 | 73,000 |
| 2001/01/19 | 885 | 895 | 885 | 892 | 39,000 |
| 2001/01/18 | 874 | 885 | 874 | 881 | 66,000 |
| 2001/01/17 | 897 | 897 | 875 | 875 | 45,000 |
| 2001/01/16 | 900 | 905 | 892 | 900 | 40,000 |
| 2001/01/15 | 861 | 908 | 861 | 897 | 90,000 |
| 2001/01/12 | 855 | 889 | 853 | 861 | 61,000 |
| 2001/01/11 | 880 | 885 | 850 | 870 | 81,000 |
| 2001/01/10 | 881 | 889 | 881 | 881 | 27,000 |
| 2001/01/09 | 900 | 900 | 880 | 881 | 32,000 |
| 2001/01/05 | 905 | 915 | 900 | 900 | 28,000 |
| 2001/01/04 | 905 | 910 | 905 | 905 | 11,000 |