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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,975 | 1,996 | 1,950 | 1,951 | 49,900 |
| 2005/12/29 | 1,961 | 1,985 | 1,961 | 1,971 | 49,600 |
| 2005/12/28 | 1,955 | 1,989 | 1,955 | 1,971 | 44,200 |
| 2005/12/27 | 1,995 | 1,995 | 1,957 | 1,972 | 67,100 |
| 2005/12/26 | 2,030 | 2,030 | 1,996 | 2,005 | 33,400 |
| 2005/12/22 | 2,015 | 2,020 | 2,000 | 2,010 | 88,500 |
| 2005/12/21 | 2,010 | 2,020 | 1,981 | 2,015 | 66,500 |
| 2005/12/20 | 1,990 | 2,015 | 1,955 | 2,010 | 77,200 |
| 2005/12/19 | 1,960 | 1,986 | 1,959 | 1,969 | 44,000 |
| 2005/12/16 | 1,951 | 1,977 | 1,910 | 1,957 | 117,500 |
| 2005/12/15 | 1,956 | 1,976 | 1,952 | 1,954 | 79,600 |
| 2005/12/14 | 1,980 | 1,997 | 1,953 | 1,957 | 124,500 |
| 2005/12/13 | 2,015 | 2,015 | 1,984 | 1,984 | 111,600 |
| 2005/12/12 | 1,990 | 2,015 | 1,985 | 2,015 | 85,900 |
| 2005/12/09 | 1,946 | 1,988 | 1,945 | 1,955 | 148,600 |
| 2005/12/08 | 1,991 | 1,999 | 1,936 | 1,970 | 149,500 |
| 2005/12/07 | 2,010 | 2,025 | 1,971 | 2,010 | 126,400 |
| 2005/12/06 | 2,010 | 2,025 | 1,990 | 2,000 | 126,200 |
| 2005/12/05 | 2,030 | 2,030 | 1,980 | 2,000 | 90,100 |
| 2005/12/02 | 2,030 | 2,035 | 1,997 | 2,010 | 79,800 |
| 2005/12/01 | 2,030 | 2,035 | 1,995 | 2,035 | 81,100 |
| 2005/11/30 | 2,045 | 2,055 | 1,978 | 1,978 | 117,700 |
| 2005/11/29 | 2,000 | 2,060 | 1,999 | 2,040 | 173,400 |
| 2005/11/28 | 1,949 | 2,000 | 1,949 | 1,992 | 137,700 |
| 2005/11/25 | 1,977 | 1,997 | 1,940 | 1,944 | 142,600 |
| 2005/11/24 | 2,025 | 2,030 | 1,967 | 1,977 | 172,100 |
| 2005/11/22 | 2,025 | 2,040 | 2,005 | 2,025 | 69,700 |
| 2005/11/21 | 2,000 | 2,065 | 1,988 | 2,020 | 161,300 |
| 2005/11/18 | 1,976 | 1,995 | 1,951 | 1,977 | 159,600 |
| 2005/11/17 | 1,964 | 1,981 | 1,945 | 1,963 | 190,500 |
| 2005/11/16 | 1,934 | 1,949 | 1,927 | 1,934 | 261,200 |
| 2005/11/15 | 1,935 | 1,959 | 1,895 | 1,933 | 291,300 |
| 2005/11/14 | 1,985 | 1,989 | 1,920 | 1,942 | 182,000 |
| 2005/11/11 | 1,942 | 1,994 | 1,942 | 1,985 | 153,000 |
| 2005/11/10 | 1,932 | 1,941 | 1,916 | 1,940 | 250,800 |
| 2005/11/09 | 1,955 | 1,961 | 1,919 | 1,931 | 227,500 |
| 2005/11/08 | 1,962 | 1,989 | 1,945 | 1,953 | 165,800 |
| 2005/11/07 | 1,992 | 2,020 | 1,972 | 2,015 | 93,800 |
| 2005/11/04 | 2,005 | 2,030 | 1,992 | 1,992 | 160,200 |
| 2005/11/02 | 2,075 | 2,075 | 2,025 | 2,045 | 75,200 |
| 2005/11/01 | 2,045 | 2,075 | 2,045 | 2,055 | 33,500 |
| 2005/10/31 | 2,040 | 2,070 | 2,040 | 2,045 | 63,700 |
| 2005/10/28 | 2,035 | 2,060 | 2,035 | 2,035 | 63,800 |
| 2005/10/27 | 2,030 | 2,050 | 2,025 | 2,050 | 40,000 |
| 2005/10/26 | 2,045 | 2,050 | 2,015 | 2,015 | 86,900 |
| 2005/10/25 | 2,010 | 2,045 | 2,010 | 2,020 | 58,000 |
| 2005/10/24 | 1,995 | 2,045 | 1,977 | 2,010 | 86,100 |
| 2005/10/21 | 1,965 | 1,982 | 1,958 | 1,974 | 107,400 |
| 2005/10/20 | 1,989 | 1,995 | 1,965 | 1,974 | 139,900 |
| 2005/10/19 | 1,965 | 1,995 | 1,950 | 1,981 | 146,500 |
| 2005/10/18 | 1,950 | 1,978 | 1,942 | 1,965 | 62,000 |
| 2005/10/17 | 1,966 | 1,971 | 1,947 | 1,947 | 44,600 |
| 2005/10/14 | 1,938 | 1,955 | 1,924 | 1,936 | 105,200 |
| 2005/10/13 | 1,970 | 1,976 | 1,927 | 1,938 | 149,300 |
| 2005/10/12 | 1,940 | 1,992 | 1,930 | 1,970 | 246,100 |
| 2005/10/11 | 1,925 | 1,930 | 1,919 | 1,925 | 80,400 |
| 2005/10/07 | 1,920 | 1,932 | 1,918 | 1,920 | 109,000 |
| 2005/10/06 | 1,930 | 1,943 | 1,920 | 1,920 | 134,900 |
| 2005/10/05 | 1,931 | 1,957 | 1,913 | 1,944 | 153,500 |
| 2005/10/04 | 1,934 | 1,949 | 1,906 | 1,936 | 46,100 |
| 2005/10/03 | 1,915 | 1,933 | 1,861 | 1,924 | 74,900 |
| 2005/09/30 | 1,961 | 1,961 | 1,915 | 1,915 | 73,400 |
| 2005/09/29 | 1,948 | 1,961 | 1,907 | 1,961 | 83,500 |
| 2005/09/28 | 1,947 | 1,976 | 1,932 | 1,948 | 75,600 |
| 2005/09/27 | 1,975 | 1,980 | 1,943 | 1,947 | 83,400 |
| 2005/09/26 | 1,910 | 1,973 | 1,909 | 1,947 | 133,100 |
| 2005/09/22 | 1,909 | 1,917 | 1,876 | 1,899 | 99,000 |
| 2005/09/21 | 1,929 | 1,929 | 1,903 | 1,905 | 85,100 |
| 2005/09/20 | 1,903 | 1,920 | 1,900 | 1,912 | 124,200 |
| 2005/09/16 | 1,900 | 1,905 | 1,879 | 1,903 | 155,300 |
| 2005/09/15 | 1,878 | 1,906 | 1,878 | 1,900 | 135,500 |
| 2005/09/14 | 1,890 | 1,898 | 1,869 | 1,875 | 212,300 |
| 2005/09/13 | 1,900 | 1,908 | 1,862 | 1,891 | 158,500 |
| 2005/09/12 | 1,889 | 1,919 | 1,860 | 1,890 | 153,500 |
| 2005/09/09 | 1,889 | 1,896 | 1,875 | 1,888 | 217,300 |
| 2005/09/08 | 1,852 | 1,881 | 1,850 | 1,861 | 94,300 |
| 2005/09/07 | 1,900 | 1,900 | 1,846 | 1,852 | 166,400 |
| 2005/09/06 | 1,896 | 1,904 | 1,877 | 1,900 | 130,400 |
| 2005/09/05 | 1,900 | 1,906 | 1,865 | 1,896 | 173,100 |
| 2005/09/02 | 1,856 | 1,894 | 1,855 | 1,884 | 194,000 |
| 2005/09/01 | 1,835 | 1,858 | 1,835 | 1,847 | 91,200 |
| 2005/08/31 | 1,828 | 1,841 | 1,821 | 1,834 | 128,700 |
| 2005/08/30 | 1,845 | 1,849 | 1,824 | 1,838 | 126,500 |
| 2005/08/29 | 1,840 | 1,841 | 1,790 | 1,830 | 127,800 |
| 2005/08/26 | 1,846 | 1,854 | 1,832 | 1,842 | 77,100 |
| 2005/08/25 | 1,858 | 1,858 | 1,825 | 1,846 | 172,200 |
| 2005/08/24 | 1,865 | 1,894 | 1,849 | 1,858 | 246,200 |
| 2005/08/23 | 1,803 | 1,866 | 1,803 | 1,840 | 266,200 |
| 2005/08/22 | 1,790 | 1,809 | 1,788 | 1,802 | 57,900 |
| 2005/08/19 | 1,780 | 1,795 | 1,780 | 1,794 | 57,600 |
| 2005/08/18 | 1,797 | 1,797 | 1,785 | 1,791 | 55,700 |
| 2005/08/17 | 1,792 | 1,800 | 1,783 | 1,784 | 54,800 |
| 2005/08/16 | 1,785 | 1,792 | 1,780 | 1,792 | 57,900 |
| 2005/08/15 | 1,765 | 1,780 | 1,765 | 1,779 | 85,400 |
| 2005/08/12 | 1,769 | 1,770 | 1,741 | 1,764 | 42,300 |
| 2005/08/11 | 1,736 | 1,769 | 1,722 | 1,763 | 41,000 |
| 2005/08/10 | 1,740 | 1,762 | 1,722 | 1,759 | 92,800 |
| 2005/08/09 | 1,708 | 1,738 | 1,685 | 1,723 | 78,100 |
| 2005/08/08 | 1,700 | 1,708 | 1,640 | 1,708 | 82,900 |
| 2005/08/05 | 1,712 | 1,712 | 1,688 | 1,695 | 126,300 |
| 2005/08/04 | 1,709 | 1,726 | 1,709 | 1,712 | 139,300 |
| 2005/08/03 | 1,710 | 1,724 | 1,704 | 1,710 | 112,000 |
| 2005/08/02 | 1,721 | 1,729 | 1,705 | 1,709 | 87,000 |
| 2005/08/01 | 1,747 | 1,747 | 1,731 | 1,731 | 47,700 |
| 2005/07/29 | 1,758 | 1,759 | 1,744 | 1,747 | 70,600 |
| 2005/07/28 | 1,772 | 1,773 | 1,755 | 1,759 | 60,400 |
| 2005/07/27 | 1,720 | 1,760 | 1,720 | 1,754 | 122,700 |
| 2005/07/26 | 1,718 | 1,725 | 1,706 | 1,709 | 48,600 |
| 2005/07/25 | 1,736 | 1,741 | 1,712 | 1,718 | 43,600 |
| 2005/07/22 | 1,736 | 1,739 | 1,701 | 1,706 | 112,900 |
| 2005/07/21 | 1,775 | 1,790 | 1,736 | 1,736 | 102,800 |
| 2005/07/20 | 1,753 | 1,753 | 1,723 | 1,745 | 112,700 |
| 2005/07/19 | 1,722 | 1,730 | 1,716 | 1,723 | 73,200 |
| 2005/07/15 | 1,745 | 1,754 | 1,735 | 1,735 | 50,300 |
| 2005/07/14 | 1,740 | 1,756 | 1,730 | 1,735 | 36,300 |
| 2005/07/13 | 1,754 | 1,755 | 1,731 | 1,740 | 78,900 |
| 2005/07/12 | 1,776 | 1,776 | 1,754 | 1,754 | 45,600 |
| 2005/07/11 | 1,766 | 1,780 | 1,766 | 1,769 | 50,500 |
| 2005/07/08 | 1,762 | 1,777 | 1,762 | 1,766 | 90,800 |
| 2005/07/07 | 1,789 | 1,789 | 1,757 | 1,762 | 53,000 |
| 2005/07/06 | 1,754 | 1,782 | 1,741 | 1,771 | 95,900 |
| 2005/07/05 | 1,778 | 1,800 | 1,736 | 1,741 | 77,100 |
| 2005/07/04 | 1,764 | 1,790 | 1,760 | 1,776 | 82,000 |
| 2005/07/01 | 1,769 | 1,771 | 1,754 | 1,760 | 84,800 |
| 2005/06/30 | 1,751 | 1,773 | 1,749 | 1,753 | 56,700 |
| 2005/06/29 | 1,759 | 1,767 | 1,747 | 1,764 | 55,700 |
| 2005/06/28 | 1,759 | 1,759 | 1,723 | 1,758 | 27,700 |
| 2005/06/27 | 1,763 | 1,763 | 1,738 | 1,744 | 52,500 |
| 2005/06/24 | 1,755 | 1,764 | 1,730 | 1,764 | 91,100 |
| 2005/06/23 | 1,751 | 1,766 | 1,750 | 1,755 | 55,300 |
| 2005/06/22 | 1,753 | 1,759 | 1,745 | 1,751 | 58,800 |
| 2005/06/21 | 1,755 | 1,760 | 1,749 | 1,753 | 66,600 |
| 2005/06/20 | 1,755 | 1,757 | 1,750 | 1,750 | 46,600 |
| 2005/06/17 | 1,759 | 1,760 | 1,753 | 1,755 | 114,300 |
| 2005/06/16 | 1,759 | 1,759 | 1,750 | 1,750 | 44,300 |
| 2005/06/15 | 1,746 | 1,761 | 1,746 | 1,754 | 37,800 |
| 2005/06/14 | 1,755 | 1,756 | 1,745 | 1,747 | 36,900 |
| 2005/06/13 | 1,749 | 1,755 | 1,748 | 1,755 | 32,400 |
| 2005/06/10 | 1,748 | 1,751 | 1,738 | 1,746 | 124,100 |
| 2005/06/09 | 1,750 | 1,753 | 1,738 | 1,748 | 78,500 |
| 2005/06/08 | 1,759 | 1,759 | 1,739 | 1,740 | 115,100 |
| 2005/06/07 | 1,744 | 1,746 | 1,736 | 1,745 | 131,300 |
| 2005/06/06 | 1,769 | 1,769 | 1,737 | 1,739 | 69,200 |
| 2005/06/03 | 1,745 | 1,766 | 1,740 | 1,749 | 102,300 |
| 2005/06/02 | 1,755 | 1,755 | 1,735 | 1,744 | 123,300 |
| 2005/06/01 | 1,710 | 1,738 | 1,710 | 1,728 | 119,300 |
| 2005/05/31 | 1,708 | 1,723 | 1,702 | 1,709 | 98,800 |
| 2005/05/30 | 1,670 | 1,712 | 1,670 | 1,702 | 98,800 |
| 2005/05/27 | 1,694 | 1,700 | 1,688 | 1,692 | 92,800 |
| 2005/05/26 | 1,687 | 1,700 | 1,685 | 1,688 | 87,900 |
| 2005/05/25 | 1,693 | 1,695 | 1,685 | 1,695 | 150,300 |
| 2005/05/24 | 1,691 | 1,696 | 1,676 | 1,694 | 102,900 |
| 2005/05/23 | 1,700 | 1,708 | 1,693 | 1,695 | 103,600 |
| 2005/05/20 | 1,700 | 1,710 | 1,689 | 1,692 | 72,100 |
| 2005/05/19 | 1,675 | 1,709 | 1,675 | 1,700 | 50,000 |
| 2005/05/18 | 1,680 | 1,693 | 1,673 | 1,679 | 88,100 |
| 2005/05/17 | 1,707 | 1,721 | 1,654 | 1,660 | 175,200 |
| 2005/05/16 | 1,720 | 1,739 | 1,710 | 1,711 | 59,600 |
| 2005/05/13 | 1,742 | 1,745 | 1,720 | 1,720 | 102,600 |
| 2005/05/12 | 1,745 | 1,753 | 1,735 | 1,742 | 107,300 |
| 2005/05/11 | 1,730 | 1,734 | 1,729 | 1,730 | 192,200 |
| 2005/05/10 | 1,750 | 1,774 | 1,736 | 1,755 | 442,000 |
| 2005/05/09 | 1,724 | 1,728 | 1,718 | 1,723 | 147,200 |
| 2005/05/06 | 1,724 | 1,724 | 1,715 | 1,716 | 116,300 |
| 2005/05/02 | 1,725 | 1,725 | 1,700 | 1,713 | 55,400 |
| 2005/04/28 | 1,722 | 1,722 | 1,710 | 1,710 | 52,700 |
| 2005/04/27 | 1,700 | 1,724 | 1,700 | 1,714 | 136,300 |
| 2005/04/26 | 1,726 | 1,740 | 1,716 | 1,717 | 188,300 |
| 2005/04/25 | 1,722 | 1,738 | 1,722 | 1,726 | 195,400 |
| 2005/04/22 | 1,730 | 1,747 | 1,718 | 1,721 | 211,500 |
| 2005/04/21 | 1,720 | 1,750 | 1,715 | 1,717 | 286,400 |
| 2005/04/20 | 1,796 | 1,797 | 1,778 | 1,780 | 210,700 |
| 2005/04/19 | 1,804 | 1,807 | 1,786 | 1,786 | 221,300 |
| 2005/04/18 | 1,841 | 1,841 | 1,807 | 1,807 | 173,600 |
| 2005/04/15 | 1,855 | 1,863 | 1,840 | 1,842 | 160,800 |
| 2005/04/14 | 1,870 | 1,880 | 1,852 | 1,855 | 217,300 |
| 2005/04/13 | 1,869 | 1,880 | 1,865 | 1,870 | 159,000 |
| 2005/04/12 | 1,874 | 1,881 | 1,861 | 1,864 | 93,900 |
| 2005/04/11 | 1,886 | 1,892 | 1,860 | 1,876 | 62,500 |
| 2005/04/08 | 1,881 | 1,890 | 1,877 | 1,886 | 90,100 |
| 2005/04/07 | 1,885 | 1,885 | 1,855 | 1,881 | 49,700 |
| 2005/04/06 | 1,880 | 1,898 | 1,874 | 1,880 | 155,200 |
| 2005/04/05 | 1,890 | 1,892 | 1,871 | 1,878 | 53,300 |
| 2005/04/04 | 1,859 | 1,883 | 1,856 | 1,875 | 151,000 |
| 2005/04/01 | 1,840 | 1,860 | 1,832 | 1,853 | 65,600 |
| 2005/03/31 | 1,800 | 1,838 | 1,798 | 1,838 | 88,600 |
| 2005/03/30 | 1,819 | 1,819 | 1,781 | 1,802 | 73,300 |
| 2005/03/29 | 1,830 | 1,830 | 1,801 | 1,802 | 72,200 |
| 2005/03/28 | 1,828 | 1,838 | 1,801 | 1,816 | 99,200 |
| 2005/03/25 | 1,843 | 1,844 | 1,826 | 1,828 | 43,400 |
| 2005/03/24 | 1,832 | 1,840 | 1,823 | 1,825 | 103,400 |
| 2005/03/23 | 1,845 | 1,850 | 1,824 | 1,830 | 71,300 |
| 2005/03/22 | 1,845 | 1,865 | 1,838 | 1,845 | 61,900 |
| 2005/03/18 | 1,827 | 1,834 | 1,827 | 1,832 | 81,500 |
| 2005/03/17 | 1,830 | 1,837 | 1,817 | 1,830 | 55,800 |
| 2005/03/16 | 1,849 | 1,849 | 1,817 | 1,829 | 155,800 |
| 2005/03/15 | 1,859 | 1,859 | 1,820 | 1,839 | 174,800 |
| 2005/03/14 | 1,865 | 1,874 | 1,864 | 1,864 | 102,600 |
| 2005/03/11 | 1,858 | 1,872 | 1,858 | 1,862 | 178,300 |
| 2005/03/10 | 1,859 | 1,865 | 1,858 | 1,859 | 79,200 |
| 2005/03/09 | 1,857 | 1,869 | 1,857 | 1,858 | 86,400 |
| 2005/03/08 | 1,870 | 1,875 | 1,865 | 1,870 | 134,600 |
| 2005/03/07 | 1,852 | 1,868 | 1,850 | 1,866 | 138,100 |
| 2005/03/04 | 1,849 | 1,866 | 1,848 | 1,850 | 170,200 |
| 2005/03/03 | 1,840 | 1,870 | 1,820 | 1,860 | 197,600 |
| 2005/03/02 | 1,820 | 1,850 | 1,820 | 1,845 | 173,200 |
| 2005/03/01 | 1,781 | 1,845 | 1,781 | 1,835 | 261,800 |
| 2005/02/28 | 1,757 | 1,774 | 1,757 | 1,770 | 57,900 |
| 2005/02/25 | 1,768 | 1,768 | 1,753 | 1,764 | 243,100 |
| 2005/02/24 | 1,773 | 1,773 | 1,756 | 1,770 | 53,900 |
| 2005/02/23 | 1,755 | 1,772 | 1,745 | 1,753 | 264,400 |
| 2005/02/22 | 1,764 | 1,773 | 1,758 | 1,758 | 162,000 |
| 2005/02/21 | 1,770 | 1,774 | 1,758 | 1,767 | 209,200 |
| 2005/02/18 | 1,750 | 1,778 | 1,750 | 1,775 | 184,000 |
| 2005/02/17 | 1,775 | 1,784 | 1,773 | 1,775 | 175,800 |
| 2005/02/16 | 1,750 | 1,780 | 1,750 | 1,776 | 207,900 |
| 2005/02/15 | 1,731 | 1,753 | 1,730 | 1,751 | 123,500 |
| 2005/02/14 | 1,734 | 1,746 | 1,731 | 1,732 | 138,200 |
| 2005/02/10 | 1,743 | 1,755 | 1,729 | 1,734 | 152,600 |
| 2005/02/09 | 1,756 | 1,762 | 1,748 | 1,750 | 72,000 |
| 2005/02/08 | 1,752 | 1,765 | 1,752 | 1,758 | 89,500 |
| 2005/02/07 | 1,738 | 1,768 | 1,738 | 1,764 | 67,300 |
| 2005/02/04 | 1,765 | 1,770 | 1,755 | 1,768 | 66,000 |
| 2005/02/03 | 1,757 | 1,780 | 1,757 | 1,770 | 125,000 |
| 2005/02/02 | 1,780 | 1,782 | 1,752 | 1,765 | 110,100 |
| 2005/02/01 | 1,754 | 1,784 | 1,754 | 1,763 | 91,600 |
| 2005/01/31 | 1,744 | 1,790 | 1,744 | 1,784 | 123,100 |
| 2005/01/28 | 1,745 | 1,755 | 1,740 | 1,755 | 117,500 |
| 2005/01/27 | 1,747 | 1,749 | 1,740 | 1,742 | 50,100 |
| 2005/01/26 | 1,730 | 1,747 | 1,726 | 1,747 | 79,000 |
| 2005/01/25 | 1,725 | 1,733 | 1,713 | 1,732 | 192,500 |
| 2005/01/24 | 1,710 | 1,740 | 1,710 | 1,723 | 131,900 |
| 2005/01/21 | 1,700 | 1,712 | 1,700 | 1,708 | 36,400 |
| 2005/01/20 | 1,700 | 1,708 | 1,690 | 1,702 | 68,700 |
| 2005/01/19 | 1,700 | 1,706 | 1,695 | 1,701 | 48,300 |
| 2005/01/18 | 1,710 | 1,710 | 1,690 | 1,700 | 110,400 |
| 2005/01/17 | 1,705 | 1,714 | 1,701 | 1,701 | 49,600 |
| 2005/01/14 | 1,699 | 1,709 | 1,690 | 1,705 | 250,500 |
| 2005/01/13 | 1,650 | 1,685 | 1,650 | 1,682 | 68,100 |
| 2005/01/12 | 1,677 | 1,677 | 1,645 | 1,650 | 64,000 |
| 2005/01/11 | 1,650 | 1,690 | 1,650 | 1,682 | 124,500 |
| 2005/01/07 | 1,620 | 1,634 | 1,605 | 1,627 | 72,100 |
| 2005/01/06 | 1,601 | 1,620 | 1,601 | 1,615 | 56,500 |
| 2005/01/05 | 1,600 | 1,620 | 1,595 | 1,606 | 45,600 |
| 2005/01/04 | 1,600 | 1,614 | 1,591 | 1,600 | 20,700 |