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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,485 | 1,515 | 1,485 | 1,498 | 41,000 |
| 2003/12/29 | 1,465 | 1,490 | 1,465 | 1,486 | 59,000 |
| 2003/12/26 | 1,460 | 1,475 | 1,457 | 1,464 | 65,700 |
| 2003/12/25 | 1,460 | 1,460 | 1,436 | 1,454 | 59,200 |
| 2003/12/24 | 1,450 | 1,465 | 1,431 | 1,454 | 114,800 |
| 2003/12/22 | 1,432 | 1,444 | 1,430 | 1,432 | 64,500 |
| 2003/12/19 | 1,421 | 1,437 | 1,410 | 1,419 | 125,800 |
| 2003/12/18 | 1,385 | 1,408 | 1,385 | 1,399 | 84,100 |
| 2003/12/17 | 1,386 | 1,400 | 1,370 | 1,391 | 86,900 |
| 2003/12/16 | 1,390 | 1,411 | 1,385 | 1,389 | 115,000 |
| 2003/12/15 | 1,424 | 1,440 | 1,380 | 1,385 | 210,500 |
| 2003/12/12 | 1,460 | 1,461 | 1,410 | 1,424 | 108,500 |
| 2003/12/11 | 1,449 | 1,453 | 1,430 | 1,442 | 47,900 |
| 2003/12/10 | 1,455 | 1,455 | 1,418 | 1,428 | 42,300 |
| 2003/12/09 | 1,405 | 1,460 | 1,405 | 1,417 | 67,400 |
| 2003/12/08 | 1,444 | 1,448 | 1,400 | 1,404 | 121,600 |
| 2003/12/05 | 1,435 | 1,465 | 1,435 | 1,444 | 48,400 |
| 2003/12/04 | 1,435 | 1,460 | 1,435 | 1,439 | 44,700 |
| 2003/12/03 | 1,435 | 1,467 | 1,435 | 1,451 | 78,900 |
| 2003/12/02 | 1,431 | 1,454 | 1,431 | 1,434 | 32,300 |
| 2003/12/01 | 1,407 | 1,455 | 1,407 | 1,431 | 75,200 |
| 2003/11/28 | 1,425 | 1,436 | 1,372 | 1,406 | 203,900 |
| 2003/11/27 | 1,445 | 1,457 | 1,428 | 1,455 | 49,900 |
| 2003/11/26 | 1,450 | 1,475 | 1,441 | 1,465 | 46,600 |
| 2003/11/25 | 1,452 | 1,471 | 1,443 | 1,448 | 47,100 |
| 2003/11/21 | 1,433 | 1,459 | 1,430 | 1,452 | 51,100 |
| 2003/11/20 | 1,458 | 1,458 | 1,402 | 1,435 | 68,200 |
| 2003/11/19 | 1,475 | 1,481 | 1,430 | 1,438 | 201,100 |
| 2003/11/18 | 1,475 | 1,500 | 1,460 | 1,472 | 148,000 |
| 2003/11/17 | 1,488 | 1,491 | 1,438 | 1,447 | 171,400 |
| 2003/11/14 | 1,493 | 1,501 | 1,460 | 1,489 | 134,100 |
| 2003/11/13 | 1,470 | 1,495 | 1,470 | 1,493 | 86,500 |
| 2003/11/12 | 1,473 | 1,493 | 1,434 | 1,467 | 62,700 |
| 2003/11/11 | 1,470 | 1,503 | 1,468 | 1,503 | 147,900 |
| 2003/11/10 | 1,500 | 1,500 | 1,460 | 1,483 | 61,800 |
| 2003/11/07 | 1,491 | 1,505 | 1,483 | 1,504 | 95,000 |
| 2003/11/06 | 1,510 | 1,525 | 1,482 | 1,491 | 86,000 |
| 2003/11/05 | 1,516 | 1,518 | 1,480 | 1,495 | 60,500 |
| 2003/11/04 | 1,480 | 1,520 | 1,475 | 1,476 | 144,200 |
| 2003/10/31 | 1,500 | 1,501 | 1,470 | 1,500 | 145,500 |
| 2003/10/30 | 1,530 | 1,550 | 1,522 | 1,540 | 41,100 |
| 2003/10/29 | 1,517 | 1,539 | 1,506 | 1,533 | 41,700 |
| 2003/10/28 | 1,500 | 1,539 | 1,500 | 1,520 | 25,300 |
| 2003/10/27 | 1,547 | 1,561 | 1,485 | 1,507 | 37,500 |
| 2003/10/24 | 1,510 | 1,547 | 1,496 | 1,547 | 93,200 |
| 2003/10/23 | 1,550 | 1,557 | 1,500 | 1,507 | 119,300 |
| 2003/10/22 | 1,550 | 1,574 | 1,540 | 1,563 | 110,000 |
| 2003/10/21 | 1,539 | 1,550 | 1,523 | 1,537 | 187,000 |
| 2003/10/20 | 1,560 | 1,560 | 1,520 | 1,538 | 144,500 |
| 2003/10/17 | 1,558 | 1,589 | 1,558 | 1,584 | 184,300 |
| 2003/10/16 | 1,569 | 1,595 | 1,551 | 1,588 | 141,800 |
| 2003/10/15 | 1,560 | 1,580 | 1,557 | 1,569 | 72,400 |
| 2003/10/14 | 1,548 | 1,588 | 1,548 | 1,556 | 85,800 |
| 2003/10/10 | 1,560 | 1,584 | 1,530 | 1,547 | 183,700 |
| 2003/10/09 | 1,575 | 1,599 | 1,561 | 1,586 | 78,400 |
| 2003/10/08 | 1,600 | 1,622 | 1,593 | 1,605 | 109,200 |
| 2003/10/07 | 1,563 | 1,598 | 1,531 | 1,597 | 118,200 |
| 2003/10/06 | 1,549 | 1,585 | 1,530 | 1,565 | 167,600 |
| 2003/10/03 | 1,505 | 1,549 | 1,505 | 1,539 | 75,400 |
| 2003/10/02 | 1,550 | 1,550 | 1,504 | 1,534 | 74,100 |
| 2003/10/01 | 1,511 | 1,530 | 1,508 | 1,520 | 74,000 |
| 2003/09/30 | 1,510 | 1,530 | 1,501 | 1,529 | 143,900 |
| 2003/09/29 | 1,495 | 1,521 | 1,492 | 1,501 | 169,100 |
| 2003/09/26 | 1,464 | 1,492 | 1,441 | 1,482 | 83,700 |
| 2003/09/25 | 1,500 | 1,500 | 1,436 | 1,449 | 87,300 |
| 2003/09/24 | 1,476 | 1,540 | 1,454 | 1,492 | 164,100 |
| 2003/09/22 | 1,477 | 1,480 | 1,461 | 1,479 | 196,100 |
| 2003/09/19 | 1,438 | 1,458 | 1,438 | 1,457 | 136,000 |
| 2003/09/18 | 1,458 | 1,465 | 1,425 | 1,427 | 172,400 |
| 2003/09/17 | 1,450 | 1,484 | 1,446 | 1,458 | 200,000 |
| 2003/09/16 | 1,400 | 1,470 | 1,400 | 1,441 | 327,300 |
| 2003/09/12 | 1,348 | 1,399 | 1,348 | 1,398 | 428,000 |
| 2003/09/11 | 1,369 | 1,374 | 1,340 | 1,344 | 145,900 |
| 2003/09/10 | 1,409 | 1,421 | 1,389 | 1,389 | 190,700 |
| 2003/09/09 | 1,429 | 1,429 | 1,400 | 1,410 | 167,100 |
| 2003/09/08 | 1,410 | 1,424 | 1,405 | 1,410 | 176,100 |
| 2003/09/05 | 1,430 | 1,430 | 1,411 | 1,429 | 150,200 |
| 2003/09/04 | 1,411 | 1,439 | 1,410 | 1,410 | 144,900 |
| 2003/09/03 | 1,409 | 1,420 | 1,402 | 1,411 | 186,200 |
| 2003/09/02 | 1,437 | 1,437 | 1,409 | 1,421 | 282,000 |
| 2003/09/01 | 1,409 | 1,420 | 1,409 | 1,410 | 115,200 |
| 2003/08/29 | 1,390 | 1,405 | 1,390 | 1,393 | 160,800 |
| 2003/08/28 | 1,370 | 1,390 | 1,370 | 1,374 | 76,900 |
| 2003/08/27 | 1,375 | 1,377 | 1,368 | 1,370 | 67,700 |
| 2003/08/26 | 1,369 | 1,399 | 1,364 | 1,368 | 92,600 |
| 2003/08/25 | 1,425 | 1,425 | 1,386 | 1,387 | 109,400 |
| 2003/08/22 | 1,367 | 1,428 | 1,358 | 1,413 | 421,000 |
| 2003/08/21 | 1,370 | 1,380 | 1,340 | 1,350 | 222,300 |
| 2003/08/20 | 1,365 | 1,365 | 1,313 | 1,353 | 187,900 |
| 2003/08/19 | 1,310 | 1,325 | 1,285 | 1,325 | 103,200 |
| 2003/08/18 | 1,292 | 1,295 | 1,277 | 1,280 | 60,900 |
| 2003/08/15 | 1,265 | 1,294 | 1,261 | 1,280 | 194,200 |
| 2003/08/14 | 1,255 | 1,280 | 1,248 | 1,253 | 74,900 |
| 2003/08/13 | 1,233 | 1,263 | 1,233 | 1,256 | 144,100 |
| 2003/08/12 | 1,229 | 1,246 | 1,224 | 1,233 | 103,400 |
| 2003/08/11 | 1,225 | 1,237 | 1,225 | 1,229 | 60,700 |
| 2003/08/08 | 1,250 | 1,250 | 1,238 | 1,240 | 167,800 |
| 2003/08/07 | 1,250 | 1,277 | 1,240 | 1,249 | 95,700 |
| 2003/08/06 | 1,240 | 1,284 | 1,230 | 1,270 | 138,300 |
| 2003/08/05 | 1,235 | 1,235 | 1,212 | 1,229 | 111,000 |
| 2003/08/04 | 1,240 | 1,253 | 1,236 | 1,238 | 98,300 |
| 2003/08/01 | 1,240 | 1,279 | 1,233 | 1,244 | 142,400 |
| 2003/07/31 | 1,297 | 1,297 | 1,231 | 1,231 | 78,500 |
| 2003/07/30 | 1,260 | 1,311 | 1,258 | 1,277 | 146,100 |
| 2003/07/29 | 1,288 | 1,288 | 1,256 | 1,270 | 48,600 |
| 2003/07/28 | 1,251 | 1,284 | 1,242 | 1,284 | 106,500 |
| 2003/07/25 | 1,250 | 1,251 | 1,200 | 1,211 | 189,800 |
| 2003/07/24 | 1,243 | 1,290 | 1,235 | 1,268 | 98,900 |
| 2003/07/23 | 1,252 | 1,260 | 1,245 | 1,250 | 56,400 |
| 2003/07/22 | 1,254 | 1,295 | 1,242 | 1,251 | 67,700 |
| 2003/07/18 | 1,240 | 1,254 | 1,240 | 1,246 | 77,300 |
| 2003/07/17 | 1,249 | 1,249 | 1,231 | 1,238 | 99,600 |
| 2003/07/16 | 1,298 | 1,299 | 1,229 | 1,233 | 187,000 |
| 2003/07/15 | 1,320 | 1,321 | 1,296 | 1,304 | 86,800 |
| 2003/07/14 | 1,319 | 1,343 | 1,316 | 1,320 | 81,100 |
| 2003/07/11 | 1,319 | 1,327 | 1,311 | 1,313 | 214,700 |
| 2003/07/10 | 1,319 | 1,330 | 1,312 | 1,319 | 201,200 |
| 2003/07/09 | 1,309 | 1,331 | 1,309 | 1,321 | 209,700 |
| 2003/07/08 | 1,365 | 1,366 | 1,316 | 1,349 | 218,800 |
| 2003/07/07 | 1,370 | 1,370 | 1,361 | 1,365 | 151,400 |
| 2003/07/04 | 1,360 | 1,375 | 1,353 | 1,365 | 82,100 |
| 2003/07/03 | 1,340 | 1,367 | 1,340 | 1,365 | 196,800 |
| 2003/07/02 | 1,375 | 1,375 | 1,325 | 1,339 | 203,100 |
| 2003/07/01 | 1,365 | 1,383 | 1,361 | 1,373 | 84,800 |
| 2003/06/30 | 1,373 | 1,379 | 1,361 | 1,365 | 61,300 |
| 2003/06/27 | 1,375 | 1,390 | 1,371 | 1,372 | 48,400 |
| 2003/06/26 | 1,385 | 1,385 | 1,360 | 1,367 | 51,000 |
| 2003/06/25 | 1,365 | 1,383 | 1,362 | 1,367 | 39,900 |
| 2003/06/24 | 1,371 | 1,387 | 1,366 | 1,366 | 98,400 |
| 2003/06/23 | 1,373 | 1,391 | 1,371 | 1,371 | 65,500 |
| 2003/06/20 | 1,367 | 1,388 | 1,367 | 1,373 | 25,400 |
| 2003/06/19 | 1,386 | 1,410 | 1,365 | 1,370 | 141,700 |
| 2003/06/18 | 1,365 | 1,383 | 1,362 | 1,381 | 162,300 |
| 2003/06/17 | 1,390 | 1,392 | 1,365 | 1,367 | 186,400 |
| 2003/06/16 | 1,400 | 1,402 | 1,368 | 1,375 | 210,100 |
| 2003/06/13 | 1,363 | 1,370 | 1,360 | 1,361 | 136,200 |
| 2003/06/12 | 1,350 | 1,366 | 1,350 | 1,359 | 113,700 |
| 2003/06/11 | 1,365 | 1,369 | 1,350 | 1,351 | 63,300 |
| 2003/06/10 | 1,350 | 1,365 | 1,340 | 1,351 | 40,400 |
| 2003/06/09 | 1,368 | 1,368 | 1,345 | 1,358 | 96,800 |
| 2003/06/06 | 1,331 | 1,352 | 1,310 | 1,348 | 89,300 |
| 2003/06/05 | 1,320 | 1,337 | 1,300 | 1,331 | 93,400 |
| 2003/06/04 | 1,351 | 1,359 | 1,328 | 1,328 | 77,100 |
| 2003/06/03 | 1,371 | 1,388 | 1,352 | 1,359 | 80,900 |
| 2003/06/02 | 1,371 | 1,400 | 1,371 | 1,373 | 103,800 |
| 2003/05/30 | 1,395 | 1,400 | 1,380 | 1,380 | 97,800 |
| 2003/05/29 | 1,371 | 1,417 | 1,371 | 1,394 | 165,300 |
| 2003/05/28 | 1,401 | 1,413 | 1,372 | 1,395 | 132,200 |
| 2003/05/27 | 1,422 | 1,435 | 1,401 | 1,420 | 71,800 |
| 2003/05/26 | 1,455 | 1,460 | 1,440 | 1,442 | 82,500 |
| 2003/05/23 | 1,440 | 1,467 | 1,438 | 1,458 | 228,300 |
| 2003/05/22 | 1,450 | 1,470 | 1,429 | 1,442 | 199,700 |
| 2003/05/21 | 1,403 | 1,450 | 1,385 | 1,450 | 371,200 |
| 2003/05/20 | 1,340 | 1,450 | 1,340 | 1,423 | 346,300 |
| 2003/05/19 | 1,350 | 1,357 | 1,315 | 1,339 | 112,800 |
| 2003/05/16 | 1,329 | 1,356 | 1,301 | 1,350 | 112,500 |
| 2003/05/15 | 1,350 | 1,357 | 1,295 | 1,315 | 132,500 |
| 2003/05/14 | 1,325 | 1,370 | 1,325 | 1,346 | 172,100 |
| 2003/05/13 | 1,313 | 1,329 | 1,312 | 1,319 | 136,300 |
| 2003/05/12 | 1,317 | 1,330 | 1,298 | 1,312 | 179,200 |
| 2003/05/09 | 1,317 | 1,319 | 1,290 | 1,304 | 152,400 |
| 2003/05/08 | 1,305 | 1,318 | 1,285 | 1,297 | 96,500 |
| 2003/05/07 | 1,306 | 1,315 | 1,302 | 1,305 | 170,800 |
| 2003/05/06 | 1,290 | 1,319 | 1,282 | 1,301 | 137,600 |
| 2003/05/02 | 1,274 | 1,318 | 1,264 | 1,298 | 338,900 |
| 2003/05/01 | 1,240 | 1,280 | 1,237 | 1,263 | 203,900 |
| 2003/04/30 | 1,240 | 1,245 | 1,232 | 1,240 | 125,100 |
| 2003/04/28 | 1,238 | 1,248 | 1,227 | 1,242 | 136,800 |
| 2003/04/25 | 1,220 | 1,250 | 1,200 | 1,250 | 729,800 |
| 2003/04/24 | 1,249 | 1,257 | 1,231 | 1,250 | 219,800 |
| 2003/04/23 | 1,220 | 1,260 | 1,220 | 1,252 | 225,800 |
| 2003/04/22 | 1,240 | 1,240 | 1,210 | 1,226 | 271,600 |
| 2003/04/21 | 1,230 | 1,257 | 1,230 | 1,250 | 162,100 |
| 2003/04/18 | 1,248 | 1,267 | 1,221 | 1,228 | 239,500 |
| 2003/04/17 | 1,180 | 1,260 | 1,174 | 1,228 | 542,900 |
| 2003/04/16 | 1,165 | 1,189 | 1,165 | 1,180 | 153,100 |
| 2003/04/15 | 1,174 | 1,189 | 1,163 | 1,165 | 161,000 |
| 2003/04/14 | 1,171 | 1,190 | 1,171 | 1,179 | 157,300 |
| 2003/04/11 | 1,180 | 1,184 | 1,160 | 1,171 | 94,600 |
| 2003/04/10 | 1,183 | 1,218 | 1,182 | 1,203 | 302,700 |
| 2003/04/09 | 1,184 | 1,210 | 1,151 | 1,180 | 530,900 |
| 2003/04/08 | 1,329 | 1,369 | 1,329 | 1,344 | 59,300 |
| 2003/04/07 | 1,322 | 1,370 | 1,322 | 1,369 | 57,600 |
| 2003/04/04 | 1,332 | 1,380 | 1,331 | 1,371 | 30,900 |
| 2003/04/03 | 1,399 | 1,399 | 1,321 | 1,324 | 115,000 |
| 2003/04/02 | 1,377 | 1,400 | 1,377 | 1,400 | 132,900 |
| 2003/04/01 | 1,325 | 1,380 | 1,302 | 1,357 | 67,100 |
| 2003/03/31 | 1,386 | 1,386 | 1,345 | 1,345 | 94,400 |
| 2003/03/28 | 1,342 | 1,405 | 1,342 | 1,400 | 173,300 |
| 2003/03/27 | 1,300 | 1,340 | 1,300 | 1,339 | 78,300 |
| 2003/03/26 | 1,310 | 1,341 | 1,281 | 1,300 | 155,500 |
| 2003/03/25 | 1,300 | 1,350 | 1,291 | 1,342 | 99,400 |
| 2003/03/24 | 1,265 | 1,314 | 1,265 | 1,314 | 109,100 |
| 2003/03/20 | 1,220 | 1,270 | 1,217 | 1,269 | 108,000 |
| 2003/03/19 | 1,228 | 1,228 | 1,201 | 1,216 | 83,300 |
| 2003/03/18 | 1,208 | 1,235 | 1,207 | 1,228 | 70,400 |
| 2003/03/17 | 1,230 | 1,230 | 1,202 | 1,206 | 51,600 |
| 2003/03/14 | 1,224 | 1,230 | 1,222 | 1,230 | 161,000 |
| 2003/03/13 | 1,220 | 1,230 | 1,217 | 1,224 | 90,100 |
| 2003/03/12 | 1,202 | 1,228 | 1,190 | 1,215 | 88,300 |
| 2003/03/11 | 1,196 | 1,206 | 1,180 | 1,202 | 104,900 |
| 2003/03/10 | 1,218 | 1,230 | 1,190 | 1,196 | 99,900 |
| 2003/03/07 | 1,215 | 1,223 | 1,210 | 1,217 | 163,300 |
| 2003/03/06 | 1,200 | 1,211 | 1,200 | 1,207 | 138,100 |
| 2003/03/05 | 1,192 | 1,199 | 1,190 | 1,195 | 36,000 |
| 2003/03/04 | 1,200 | 1,210 | 1,192 | 1,192 | 131,900 |
| 2003/03/03 | 1,181 | 1,192 | 1,180 | 1,192 | 29,100 |
| 2003/02/28 | 1,197 | 1,197 | 1,176 | 1,181 | 62,000 |
| 2003/02/27 | 1,165 | 1,188 | 1,157 | 1,168 | 96,800 |
| 2003/02/26 | 1,138 | 1,150 | 1,130 | 1,148 | 77,700 |
| 2003/02/25 | 1,133 | 1,133 | 1,100 | 1,125 | 74,300 |
| 2003/02/24 | 1,140 | 1,140 | 1,128 | 1,130 | 49,100 |
| 2003/02/21 | 1,134 | 1,141 | 1,123 | 1,130 | 87,600 |
| 2003/02/20 | 1,139 | 1,141 | 1,123 | 1,136 | 117,900 |
| 2003/02/19 | 1,100 | 1,158 | 1,098 | 1,140 | 121,000 |
| 2003/02/18 | 1,194 | 1,194 | 1,082 | 1,100 | 167,800 |
| 2003/02/17 | 1,176 | 1,225 | 1,176 | 1,216 | 152,900 |
| 2003/02/14 | 1,200 | 1,200 | 1,186 | 1,196 | 115,800 |
| 2003/02/13 | 1,150 | 1,185 | 1,150 | 1,185 | 91,200 |
| 2003/02/12 | 1,140 | 1,150 | 1,138 | 1,148 | 55,700 |
| 2003/02/10 | 1,118 | 1,143 | 1,095 | 1,143 | 45,700 |
| 2003/02/07 | 1,138 | 1,138 | 1,097 | 1,120 | 64,600 |
| 2003/02/06 | 1,170 | 1,177 | 1,134 | 1,137 | 36,600 |
| 2003/02/05 | 1,160 | 1,200 | 1,160 | 1,183 | 60,200 |
| 2003/02/04 | 1,150 | 1,220 | 1,150 | 1,220 | 227,500 |
| 2003/02/03 | 1,110 | 1,150 | 1,103 | 1,136 | 80,900 |
| 2003/01/31 | 1,060 | 1,150 | 1,058 | 1,130 | 152,400 |
| 2003/01/30 | 1,036 | 1,044 | 1,028 | 1,040 | 39,900 |
| 2003/01/29 | 1,069 | 1,069 | 1,045 | 1,056 | 52,700 |
| 2003/01/28 | 1,069 | 1,074 | 1,055 | 1,069 | 67,500 |
| 2003/01/27 | 1,055 | 1,069 | 1,055 | 1,069 | 26,200 |
| 2003/01/24 | 1,100 | 1,100 | 1,051 | 1,055 | 68,100 |
| 2003/01/23 | 1,048 | 1,095 | 1,048 | 1,085 | 30,700 |
| 2003/01/22 | 1,068 | 1,087 | 1,036 | 1,048 | 45,100 |
| 2003/01/21 | 1,090 | 1,096 | 1,079 | 1,089 | 42,100 |
| 2003/01/20 | 1,097 | 1,099 | 1,089 | 1,099 | 85,200 |
| 2003/01/17 | 1,089 | 1,118 | 1,063 | 1,105 | 77,000 |
| 2003/01/16 | 1,060 | 1,099 | 1,060 | 1,090 | 28,900 |
| 2003/01/15 | 1,105 | 1,115 | 1,085 | 1,088 | 78,500 |
| 2003/01/14 | 1,084 | 1,110 | 1,084 | 1,105 | 82,600 |
| 2003/01/10 | 1,088 | 1,090 | 1,057 | 1,084 | 50,300 |
| 2003/01/09 | 1,061 | 1,088 | 1,055 | 1,079 | 36,300 |
| 2003/01/08 | 1,072 | 1,085 | 1,061 | 1,062 | 33,800 |
| 2003/01/07 | 1,080 | 1,080 | 1,073 | 1,074 | 38,700 |
| 2003/01/06 | 1,062 | 1,074 | 1,062 | 1,074 | 27,000 |