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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,590 | 1,600 | 1,589 | 1,600 | 39,400 |
| 2004/12/29 | 1,590 | 1,606 | 1,578 | 1,598 | 76,000 |
| 2004/12/28 | 1,565 | 1,572 | 1,560 | 1,571 | 46,700 |
| 2004/12/27 | 1,576 | 1,580 | 1,570 | 1,580 | 96,500 |
| 2004/12/24 | 1,553 | 1,580 | 1,553 | 1,578 | 73,000 |
| 2004/12/22 | 1,542 | 1,558 | 1,540 | 1,553 | 68,800 |
| 2004/12/21 | 1,541 | 1,560 | 1,541 | 1,549 | 71,100 |
| 2004/12/20 | 1,516 | 1,545 | 1,516 | 1,545 | 126,400 |
| 2004/12/17 | 1,501 | 1,528 | 1,501 | 1,512 | 83,300 |
| 2004/12/16 | 1,482 | 1,517 | 1,482 | 1,511 | 81,800 |
| 2004/12/15 | 1,518 | 1,519 | 1,508 | 1,508 | 53,400 |
| 2004/12/14 | 1,502 | 1,513 | 1,489 | 1,507 | 52,300 |
| 2004/12/13 | 1,492 | 1,510 | 1,492 | 1,498 | 101,700 |
| 2004/12/10 | 1,495 | 1,508 | 1,487 | 1,489 | 80,800 |
| 2004/12/09 | 1,511 | 1,520 | 1,495 | 1,495 | 104,600 |
| 2004/12/08 | 1,512 | 1,521 | 1,495 | 1,508 | 95,800 |
| 2004/12/07 | 1,496 | 1,519 | 1,492 | 1,492 | 107,600 |
| 2004/12/06 | 1,509 | 1,515 | 1,492 | 1,492 | 45,700 |
| 2004/12/03 | 1,503 | 1,528 | 1,503 | 1,507 | 86,800 |
| 2004/12/02 | 1,521 | 1,521 | 1,500 | 1,501 | 85,600 |
| 2004/12/01 | 1,500 | 1,507 | 1,494 | 1,501 | 91,600 |
| 2004/11/30 | 1,509 | 1,514 | 1,500 | 1,503 | 81,300 |
| 2004/11/29 | 1,501 | 1,506 | 1,488 | 1,494 | 113,600 |
| 2004/11/26 | 1,515 | 1,516 | 1,488 | 1,488 | 46,400 |
| 2004/11/25 | 1,501 | 1,510 | 1,491 | 1,495 | 69,500 |
| 2004/11/24 | 1,468 | 1,498 | 1,461 | 1,483 | 121,100 |
| 2004/11/22 | 1,482 | 1,482 | 1,430 | 1,448 | 169,500 |
| 2004/11/19 | 1,514 | 1,520 | 1,474 | 1,483 | 149,800 |
| 2004/11/18 | 1,557 | 1,557 | 1,510 | 1,510 | 108,100 |
| 2004/11/17 | 1,555 | 1,555 | 1,528 | 1,538 | 119,200 |
| 2004/11/16 | 1,562 | 1,581 | 1,517 | 1,543 | 286,500 |
| 2004/11/15 | 1,571 | 1,590 | 1,560 | 1,561 | 181,300 |
| 2004/11/12 | 1,570 | 1,579 | 1,553 | 1,563 | 251,100 |
| 2004/11/11 | 1,624 | 1,624 | 1,570 | 1,570 | 359,600 |
| 2004/11/10 | 1,655 | 1,656 | 1,610 | 1,623 | 363,800 |
| 2004/11/09 | 1,662 | 1,673 | 1,639 | 1,640 | 146,000 |
| 2004/11/08 | 1,657 | 1,687 | 1,657 | 1,677 | 50,800 |
| 2004/11/05 | 1,668 | 1,696 | 1,668 | 1,686 | 332,800 |
| 2004/11/04 | 1,700 | 1,701 | 1,658 | 1,667 | 381,600 |
| 2004/11/02 | 1,702 | 1,715 | 1,701 | 1,712 | 106,000 |
| 2004/11/01 | 1,702 | 1,709 | 1,671 | 1,699 | 111,200 |
| 2004/10/29 | 1,713 | 1,714 | 1,697 | 1,701 | 134,300 |
| 2004/10/28 | 1,713 | 1,714 | 1,682 | 1,714 | 218,700 |
| 2004/10/27 | 1,641 | 1,675 | 1,641 | 1,666 | 155,500 |
| 2004/10/26 | 1,641 | 1,660 | 1,641 | 1,652 | 177,100 |
| 2004/10/25 | 1,642 | 1,658 | 1,640 | 1,641 | 58,700 |
| 2004/10/22 | 1,660 | 1,660 | 1,632 | 1,640 | 96,700 |
| 2004/10/21 | 1,676 | 1,685 | 1,644 | 1,660 | 136,100 |
| 2004/10/20 | 1,663 | 1,675 | 1,642 | 1,663 | 162,500 |
| 2004/10/19 | 1,660 | 1,682 | 1,660 | 1,663 | 109,200 |
| 2004/10/18 | 1,648 | 1,659 | 1,636 | 1,647 | 95,400 |
| 2004/10/15 | 1,637 | 1,640 | 1,625 | 1,633 | 89,400 |
| 2004/10/14 | 1,640 | 1,644 | 1,622 | 1,637 | 78,900 |
| 2004/10/13 | 1,656 | 1,680 | 1,639 | 1,644 | 93,900 |
| 2004/10/12 | 1,695 | 1,695 | 1,650 | 1,655 | 93,000 |
| 2004/10/08 | 1,694 | 1,705 | 1,668 | 1,671 | 89,200 |
| 2004/10/07 | 1,711 | 1,711 | 1,690 | 1,694 | 74,300 |
| 2004/10/06 | 1,674 | 1,712 | 1,670 | 1,711 | 116,400 |
| 2004/10/05 | 1,678 | 1,710 | 1,678 | 1,703 | 157,600 |
| 2004/10/04 | 1,665 | 1,683 | 1,663 | 1,678 | 136,300 |
| 2004/10/01 | 1,636 | 1,664 | 1,636 | 1,664 | 83,800 |
| 2004/09/30 | 1,630 | 1,649 | 1,620 | 1,636 | 161,100 |
| 2004/09/29 | 1,626 | 1,634 | 1,618 | 1,629 | 117,100 |
| 2004/09/28 | 1,638 | 1,640 | 1,615 | 1,616 | 94,100 |
| 2004/09/27 | 1,634 | 1,646 | 1,617 | 1,625 | 157,500 |
| 2004/09/24 | 1,634 | 1,647 | 1,613 | 1,634 | 147,400 |
| 2004/09/22 | 1,648 | 1,648 | 1,620 | 1,633 | 113,400 |
| 2004/09/21 | 1,641 | 1,650 | 1,630 | 1,636 | 152,200 |
| 2004/09/17 | 1,648 | 1,648 | 1,610 | 1,628 | 62,800 |
| 2004/09/16 | 1,638 | 1,652 | 1,635 | 1,638 | 176,600 |
| 2004/09/15 | 1,654 | 1,665 | 1,637 | 1,638 | 131,400 |
| 2004/09/14 | 1,685 | 1,685 | 1,646 | 1,654 | 196,500 |
| 2004/09/13 | 1,659 | 1,688 | 1,659 | 1,685 | 210,400 |
| 2004/09/10 | 1,660 | 1,662 | 1,648 | 1,658 | 295,100 |
| 2004/09/09 | 1,678 | 1,678 | 1,650 | 1,660 | 169,500 |
| 2004/09/08 | 1,668 | 1,678 | 1,660 | 1,664 | 169,900 |
| 2004/09/07 | 1,665 | 1,670 | 1,655 | 1,668 | 131,600 |
| 2004/09/06 | 1,650 | 1,672 | 1,642 | 1,670 | 168,600 |
| 2004/09/03 | 1,672 | 1,672 | 1,645 | 1,650 | 79,200 |
| 2004/09/02 | 1,662 | 1,675 | 1,652 | 1,660 | 251,000 |
| 2004/09/01 | 1,651 | 1,664 | 1,651 | 1,661 | 162,600 |
| 2004/08/31 | 1,652 | 1,666 | 1,638 | 1,645 | 113,600 |
| 2004/08/30 | 1,656 | 1,669 | 1,647 | 1,669 | 110,900 |
| 2004/08/27 | 1,670 | 1,678 | 1,648 | 1,656 | 239,300 |
| 2004/08/26 | 1,686 | 1,688 | 1,670 | 1,680 | 117,200 |
| 2004/08/25 | 1,696 | 1,709 | 1,686 | 1,690 | 224,200 |
| 2004/08/24 | 1,703 | 1,705 | 1,660 | 1,696 | 201,700 |
| 2004/08/23 | 1,724 | 1,740 | 1,697 | 1,705 | 163,700 |
| 2004/08/20 | 1,733 | 1,735 | 1,711 | 1,724 | 110,800 |
| 2004/08/19 | 1,738 | 1,744 | 1,723 | 1,739 | 91,400 |
| 2004/08/18 | 1,708 | 1,724 | 1,694 | 1,708 | 45,000 |
| 2004/08/17 | 1,737 | 1,737 | 1,694 | 1,707 | 44,000 |
| 2004/08/16 | 1,700 | 1,730 | 1,690 | 1,695 | 125,000 |
| 2004/08/13 | 1,730 | 1,731 | 1,711 | 1,712 | 69,500 |
| 2004/08/12 | 1,741 | 1,753 | 1,724 | 1,728 | 52,100 |
| 2004/08/11 | 1,730 | 1,750 | 1,720 | 1,740 | 120,400 |
| 2004/08/10 | 1,708 | 1,727 | 1,700 | 1,708 | 96,500 |
| 2004/08/09 | 1,662 | 1,748 | 1,662 | 1,707 | 50,900 |
| 2004/08/06 | 1,706 | 1,715 | 1,699 | 1,703 | 59,000 |
| 2004/08/05 | 1,720 | 1,720 | 1,699 | 1,706 | 72,400 |
| 2004/08/04 | 1,741 | 1,741 | 1,690 | 1,725 | 96,100 |
| 2004/08/03 | 1,723 | 1,746 | 1,686 | 1,711 | 43,700 |
| 2004/08/02 | 1,710 | 1,748 | 1,710 | 1,723 | 29,900 |
| 2004/07/30 | 1,710 | 1,760 | 1,710 | 1,755 | 43,400 |
| 2004/07/29 | 1,718 | 1,743 | 1,712 | 1,723 | 82,500 |
| 2004/07/28 | 1,749 | 1,798 | 1,731 | 1,735 | 67,500 |
| 2004/07/27 | 1,750 | 1,754 | 1,711 | 1,714 | 60,100 |
| 2004/07/26 | 1,786 | 1,786 | 1,716 | 1,757 | 51,000 |
| 2004/07/23 | 1,785 | 1,793 | 1,759 | 1,786 | 117,900 |
| 2004/07/22 | 1,795 | 1,795 | 1,779 | 1,782 | 70,800 |
| 2004/07/21 | 1,800 | 1,800 | 1,781 | 1,794 | 153,300 |
| 2004/07/20 | 1,800 | 1,809 | 1,777 | 1,805 | 79,600 |
| 2004/07/16 | 1,780 | 1,809 | 1,780 | 1,802 | 44,600 |
| 2004/07/15 | 1,800 | 1,804 | 1,780 | 1,800 | 59,000 |
| 2004/07/14 | 1,819 | 1,830 | 1,798 | 1,798 | 95,600 |
| 2004/07/13 | 1,810 | 1,817 | 1,801 | 1,817 | 74,000 |
| 2004/07/12 | 1,800 | 1,820 | 1,791 | 1,801 | 138,900 |
| 2004/07/09 | 1,760 | 1,790 | 1,759 | 1,790 | 129,900 |
| 2004/07/08 | 1,736 | 1,759 | 1,736 | 1,752 | 88,700 |
| 2004/07/07 | 1,735 | 1,750 | 1,718 | 1,734 | 183,800 |
| 2004/07/06 | 1,775 | 1,775 | 1,750 | 1,751 | 137,600 |
| 2004/07/05 | 1,762 | 1,770 | 1,740 | 1,765 | 117,100 |
| 2004/07/02 | 1,731 | 1,770 | 1,731 | 1,762 | 41,500 |
| 2004/07/01 | 1,770 | 1,776 | 1,751 | 1,764 | 247,700 |
| 2004/06/30 | 1,750 | 1,758 | 1,740 | 1,750 | 121,400 |
| 2004/06/29 | 1,722 | 1,741 | 1,722 | 1,733 | 85,000 |
| 2004/06/28 | 1,730 | 1,748 | 1,705 | 1,748 | 86,400 |
| 2004/06/25 | 1,752 | 1,752 | 1,719 | 1,719 | 35,400 |
| 2004/06/24 | 1,750 | 1,754 | 1,734 | 1,738 | 52,000 |
| 2004/06/23 | 1,750 | 1,770 | 1,732 | 1,734 | 53,100 |
| 2004/06/22 | 1,761 | 1,761 | 1,742 | 1,744 | 51,000 |
| 2004/06/21 | 1,750 | 1,795 | 1,738 | 1,741 | 114,200 |
| 2004/06/18 | 1,721 | 1,729 | 1,700 | 1,721 | 100,700 |
| 2004/06/17 | 1,718 | 1,744 | 1,694 | 1,721 | 93,400 |
| 2004/06/16 | 1,680 | 1,711 | 1,655 | 1,688 | 98,400 |
| 2004/06/15 | 1,680 | 1,699 | 1,637 | 1,650 | 203,500 |
| 2004/06/14 | 1,692 | 1,709 | 1,684 | 1,693 | 101,300 |
| 2004/06/11 | 1,689 | 1,711 | 1,684 | 1,692 | 156,300 |
| 2004/06/10 | 1,691 | 1,720 | 1,687 | 1,697 | 132,200 |
| 2004/06/09 | 1,700 | 1,735 | 1,694 | 1,721 | 98,400 |
| 2004/06/08 | 1,725 | 1,730 | 1,714 | 1,717 | 113,500 |
| 2004/06/07 | 1,709 | 1,740 | 1,701 | 1,710 | 76,500 |
| 2004/06/04 | 1,678 | 1,705 | 1,678 | 1,696 | 50,000 |
| 2004/06/03 | 1,687 | 1,710 | 1,651 | 1,680 | 97,000 |
| 2004/06/02 | 1,725 | 1,733 | 1,691 | 1,708 | 110,200 |
| 2004/06/01 | 1,769 | 1,770 | 1,745 | 1,755 | 90,000 |
| 2004/05/31 | 1,738 | 1,800 | 1,700 | 1,800 | 110,000 |
| 2004/05/28 | 1,695 | 1,720 | 1,681 | 1,720 | 66,500 |
| 2004/05/27 | 1,674 | 1,700 | 1,666 | 1,670 | 63,000 |
| 2004/05/26 | 1,706 | 1,708 | 1,685 | 1,691 | 36,500 |
| 2004/05/25 | 1,702 | 1,702 | 1,665 | 1,676 | 49,500 |
| 2004/05/24 | 1,709 | 1,709 | 1,668 | 1,702 | 54,300 |
| 2004/05/21 | 1,676 | 1,718 | 1,652 | 1,703 | 135,600 |
| 2004/05/20 | 1,672 | 1,721 | 1,640 | 1,693 | 206,000 |
| 2004/05/19 | 1,623 | 1,686 | 1,598 | 1,671 | 164,600 |
| 2004/05/18 | 1,581 | 1,642 | 1,581 | 1,622 | 219,600 |
| 2004/05/17 | 1,640 | 1,640 | 1,609 | 1,610 | 230,400 |
| 2004/05/14 | 1,640 | 1,672 | 1,633 | 1,641 | 186,200 |
| 2004/05/13 | 1,649 | 1,698 | 1,648 | 1,656 | 147,200 |
| 2004/05/12 | 1,630 | 1,669 | 1,630 | 1,648 | 106,600 |
| 2004/05/11 | 1,605 | 1,658 | 1,592 | 1,640 | 174,900 |
| 2004/05/10 | 1,690 | 1,690 | 1,609 | 1,624 | 116,100 |
| 2004/05/07 | 1,730 | 1,730 | 1,704 | 1,706 | 49,300 |
| 2004/05/06 | 1,750 | 1,758 | 1,720 | 1,720 | 74,900 |
| 2004/04/30 | 1,770 | 1,770 | 1,703 | 1,761 | 120,500 |
| 2004/04/28 | 1,780 | 1,799 | 1,774 | 1,781 | 58,700 |
| 2004/04/27 | 1,758 | 1,765 | 1,742 | 1,761 | 75,900 |
| 2004/04/26 | 1,769 | 1,782 | 1,754 | 1,758 | 55,300 |
| 2004/04/23 | 1,775 | 1,788 | 1,755 | 1,769 | 89,500 |
| 2004/04/22 | 1,776 | 1,793 | 1,776 | 1,786 | 68,700 |
| 2004/04/21 | 1,771 | 1,782 | 1,730 | 1,775 | 116,200 |
| 2004/04/20 | 1,770 | 1,797 | 1,767 | 1,792 | 132,000 |
| 2004/04/19 | 1,850 | 1,850 | 1,770 | 1,784 | 134,000 |
| 2004/04/16 | 1,794 | 1,820 | 1,792 | 1,819 | 133,800 |
| 2004/04/15 | 1,800 | 1,806 | 1,780 | 1,792 | 178,400 |
| 2004/04/14 | 1,799 | 1,804 | 1,776 | 1,800 | 138,500 |
| 2004/04/13 | 1,805 | 1,814 | 1,786 | 1,800 | 191,200 |
| 2004/04/12 | 1,800 | 1,813 | 1,760 | 1,805 | 61,800 |
| 2004/04/09 | 1,802 | 1,820 | 1,791 | 1,812 | 147,800 |
| 2004/04/08 | 1,828 | 1,830 | 1,801 | 1,810 | 147,400 |
| 2004/04/07 | 1,801 | 1,829 | 1,790 | 1,801 | 94,100 |
| 2004/04/06 | 1,800 | 1,803 | 1,768 | 1,801 | 135,500 |
| 2004/04/05 | 1,800 | 1,816 | 1,791 | 1,801 | 88,000 |
| 2004/04/02 | 1,800 | 1,828 | 1,790 | 1,802 | 129,300 |
| 2004/04/01 | 1,811 | 1,819 | 1,791 | 1,801 | 53,900 |
| 2004/03/31 | 1,779 | 1,819 | 1,775 | 1,810 | 52,800 |
| 2004/03/30 | 1,796 | 1,809 | 1,778 | 1,809 | 142,500 |
| 2004/03/29 | 1,766 | 1,796 | 1,755 | 1,770 | 88,600 |
| 2004/03/26 | 1,794 | 1,800 | 1,750 | 1,796 | 194,700 |
| 2004/03/25 | 1,806 | 1,844 | 1,773 | 1,794 | 302,200 |
| 2004/03/24 | 1,799 | 1,850 | 1,771 | 1,771 | 196,600 |
| 2004/03/23 | 1,842 | 1,878 | 1,720 | 1,856 | 328,400 |
| 2004/03/22 | 1,850 | 1,890 | 1,849 | 1,876 | 244,700 |
| 2004/03/19 | 1,810 | 1,879 | 1,780 | 1,852 | 188,200 |
| 2004/03/18 | 1,799 | 1,816 | 1,789 | 1,810 | 162,700 |
| 2004/03/17 | 1,740 | 1,783 | 1,721 | 1,779 | 82,900 |
| 2004/03/16 | 1,700 | 1,741 | 1,700 | 1,740 | 132,800 |
| 2004/03/15 | 1,688 | 1,700 | 1,681 | 1,691 | 37,500 |
| 2004/03/12 | 1,646 | 1,691 | 1,646 | 1,681 | 118,800 |
| 2004/03/11 | 1,690 | 1,690 | 1,645 | 1,676 | 118,800 |
| 2004/03/10 | 1,625 | 1,691 | 1,624 | 1,687 | 265,000 |
| 2004/03/09 | 1,615 | 1,617 | 1,590 | 1,607 | 103,900 |
| 2004/03/08 | 1,620 | 1,639 | 1,578 | 1,587 | 115,200 |
| 2004/03/05 | 1,619 | 1,622 | 1,600 | 1,619 | 113,700 |
| 2004/03/04 | 1,570 | 1,619 | 1,568 | 1,602 | 81,900 |
| 2004/03/03 | 1,602 | 1,606 | 1,560 | 1,600 | 126,100 |
| 2004/03/02 | 1,630 | 1,638 | 1,601 | 1,620 | 154,900 |
| 2004/03/01 | 1,538 | 1,613 | 1,538 | 1,598 | 218,600 |
| 2004/02/27 | 1,556 | 1,584 | 1,538 | 1,564 | 193,200 |
| 2004/02/26 | 1,598 | 1,599 | 1,560 | 1,576 | 82,200 |
| 2004/02/25 | 1,586 | 1,602 | 1,560 | 1,598 | 163,100 |
| 2004/02/24 | 1,565 | 1,614 | 1,536 | 1,556 | 329,900 |
| 2004/02/23 | 1,547 | 1,573 | 1,511 | 1,554 | 154,700 |
| 2004/02/20 | 1,530 | 1,580 | 1,525 | 1,547 | 283,900 |
| 2004/02/19 | 1,500 | 1,517 | 1,495 | 1,512 | 108,400 |
| 2004/02/18 | 1,497 | 1,500 | 1,477 | 1,481 | 87,500 |
| 2004/02/17 | 1,480 | 1,500 | 1,480 | 1,497 | 80,700 |
| 2004/02/16 | 1,479 | 1,494 | 1,472 | 1,478 | 82,300 |
| 2004/02/13 | 1,470 | 1,488 | 1,470 | 1,472 | 108,000 |
| 2004/02/12 | 1,477 | 1,489 | 1,470 | 1,470 | 105,100 |
| 2004/02/10 | 1,460 | 1,478 | 1,453 | 1,460 | 67,000 |
| 2004/02/09 | 1,440 | 1,464 | 1,440 | 1,458 | 79,200 |
| 2004/02/06 | 1,469 | 1,470 | 1,450 | 1,460 | 24,400 |
| 2004/02/05 | 1,450 | 1,466 | 1,445 | 1,466 | 70,300 |
| 2004/02/04 | 1,466 | 1,483 | 1,454 | 1,456 | 45,200 |
| 2004/02/03 | 1,489 | 1,489 | 1,450 | 1,466 | 46,900 |
| 2004/02/02 | 1,487 | 1,493 | 1,476 | 1,479 | 47,700 |
| 2004/01/30 | 1,479 | 1,489 | 1,451 | 1,451 | 56,600 |
| 2004/01/29 | 1,475 | 1,490 | 1,453 | 1,459 | 107,400 |
| 2004/01/28 | 1,493 | 1,493 | 1,473 | 1,474 | 71,700 |
| 2004/01/27 | 1,484 | 1,500 | 1,473 | 1,473 | 68,600 |
| 2004/01/26 | 1,482 | 1,482 | 1,462 | 1,473 | 60,400 |
| 2004/01/23 | 1,456 | 1,475 | 1,450 | 1,462 | 137,800 |
| 2004/01/22 | 1,435 | 1,450 | 1,421 | 1,442 | 109,200 |
| 2004/01/21 | 1,440 | 1,440 | 1,428 | 1,428 | 85,600 |
| 2004/01/20 | 1,441 | 1,451 | 1,436 | 1,437 | 102,300 |
| 2004/01/19 | 1,464 | 1,464 | 1,440 | 1,440 | 191,700 |
| 2004/01/16 | 1,466 | 1,467 | 1,436 | 1,450 | 109,800 |
| 2004/01/15 | 1,446 | 1,448 | 1,414 | 1,426 | 100,400 |
| 2004/01/14 | 1,481 | 1,481 | 1,431 | 1,445 | 77,900 |
| 2004/01/13 | 1,478 | 1,500 | 1,452 | 1,482 | 70,900 |
| 2004/01/09 | 1,490 | 1,502 | 1,473 | 1,478 | 54,600 |
| 2004/01/08 | 1,485 | 1,500 | 1,465 | 1,487 | 54,200 |
| 2004/01/07 | 1,502 | 1,502 | 1,458 | 1,493 | 43,600 |
| 2004/01/06 | 1,523 | 1,540 | 1,500 | 1,511 | 40,200 |
| 2004/01/05 | 1,516 | 1,590 | 1,499 | 1,520 | 40,600 |