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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,136 | 1,196 | 1,130 | 1,193 | 21,000 |
| 2008/12/29 | 1,145 | 1,176 | 1,125 | 1,176 | 35,400 |
| 2008/12/26 | 1,148 | 1,148 | 1,119 | 1,134 | 17,100 |
| 2008/12/25 | 1,152 | 1,164 | 1,095 | 1,119 | 48,700 |
| 2008/12/24 | 1,158 | 1,175 | 1,135 | 1,152 | 40,500 |
| 2008/12/22 | 1,171 | 1,192 | 1,151 | 1,158 | 91,800 |
| 2008/12/19 | 1,151 | 1,182 | 1,104 | 1,171 | 101,100 |
| 2008/12/18 | 1,192 | 1,206 | 1,155 | 1,171 | 95,800 |
| 2008/12/17 | 1,199 | 1,219 | 1,154 | 1,219 | 75,800 |
| 2008/12/16 | 1,191 | 1,200 | 1,158 | 1,190 | 77,700 |
| 2008/12/15 | 1,150 | 1,220 | 1,150 | 1,191 | 110,700 |
| 2008/12/12 | 1,104 | 1,143 | 1,072 | 1,142 | 78,200 |
| 2008/12/11 | 1,098 | 1,144 | 1,057 | 1,143 | 98,100 |
| 2008/12/10 | 1,125 | 1,136 | 1,076 | 1,098 | 51,500 |
| 2008/12/09 | 1,125 | 1,132 | 1,082 | 1,132 | 31,900 |
| 2008/12/08 | 1,082 | 1,127 | 1,081 | 1,124 | 41,000 |
| 2008/12/05 | 1,097 | 1,097 | 1,072 | 1,073 | 41,500 |
| 2008/12/04 | 1,089 | 1,098 | 1,050 | 1,097 | 37,400 |
| 2008/12/03 | 1,012 | 1,085 | 1,004 | 1,084 | 62,400 |
| 2008/12/02 | 994 | 1,045 | 992 | 1,012 | 48,200 |
| 2008/12/01 | 1,056 | 1,085 | 1,008 | 1,060 | 48,500 |
| 2008/11/28 | 984 | 1,045 | 984 | 1,039 | 52,100 |
| 2008/11/27 | 1,010 | 1,017 | 988 | 1,007 | 54,900 |
| 2008/11/26 | 1,031 | 1,035 | 1,001 | 1,026 | 52,800 |
| 2008/11/25 | 1,122 | 1,122 | 1,013 | 1,066 | 67,000 |
| 2008/11/21 | 1,012 | 1,080 | 1,000 | 1,075 | 69,200 |
| 2008/11/20 | 1,099 | 1,100 | 1,045 | 1,052 | 54,200 |
| 2008/11/19 | 1,070 | 1,099 | 1,050 | 1,099 | 39,700 |
| 2008/11/18 | 1,032 | 1,069 | 1,008 | 1,064 | 73,200 |
| 2008/11/17 | 983 | 1,047 | 983 | 1,032 | 53,600 |
| 2008/11/14 | 1,021 | 1,049 | 981 | 993 | 41,200 |
| 2008/11/13 | 1,035 | 1,055 | 1,010 | 1,039 | 60,900 |
| 2008/11/12 | 1,040 | 1,049 | 1,006 | 1,035 | 46,800 |
| 2008/11/11 | 1,039 | 1,064 | 1,014 | 1,023 | 42,400 |
| 2008/11/10 | 1,045 | 1,055 | 1,025 | 1,050 | 59,600 |
| 2008/11/07 | 997 | 1,006 | 963 | 975 | 69,800 |
| 2008/11/06 | 1,005 | 1,045 | 1,002 | 1,005 | 72,800 |
| 2008/11/05 | 1,029 | 1,080 | 1,029 | 1,065 | 109,000 |
| 2008/11/04 | 1,009 | 1,030 | 988 | 999 | 51,500 |
| 2008/10/31 | 989 | 1,029 | 957 | 1,029 | 48,800 |
| 2008/10/30 | 979 | 1,044 | 936 | 1,020 | 98,600 |
| 2008/10/29 | 922 | 956 | 886 | 949 | 78,300 |
| 2008/10/28 | 781 | 903 | 780 | 892 | 48,100 |
| 2008/10/27 | 855 | 878 | 821 | 821 | 87,300 |
| 2008/10/24 | 886 | 886 | 850 | 855 | 69,300 |
| 2008/10/23 | 858 | 876 | 838 | 876 | 63,500 |
| 2008/10/22 | 938 | 978 | 903 | 903 | 43,400 |
| 2008/10/21 | 986 | 999 | 958 | 967 | 48,300 |
| 2008/10/20 | 917 | 949 | 874 | 946 | 77,600 |
| 2008/10/17 | 884 | 924 | 869 | 917 | 58,400 |
| 2008/10/16 | 884 | 885 | 838 | 843 | 99,200 |
| 2008/10/15 | 846 | 886 | 846 | 884 | 127,700 |
| 2008/10/14 | 847 | 867 | 819 | 846 | 52,600 |
| 2008/10/10 | 769 | 793 | 750 | 767 | 104,300 |
| 2008/10/09 | 800 | 809 | 770 | 775 | 74,200 |
| 2008/10/08 | 829 | 833 | 768 | 779 | 62,200 |
| 2008/10/07 | 860 | 878 | 799 | 839 | 105,100 |
| 2008/10/06 | 901 | 929 | 870 | 878 | 68,800 |
| 2008/10/03 | 927 | 937 | 890 | 911 | 54,300 |
| 2008/10/02 | 985 | 985 | 945 | 947 | 30,200 |
| 2008/10/01 | 973 | 991 | 960 | 979 | 46,800 |
| 2008/09/30 | 932 | 968 | 931 | 953 | 70,100 |
| 2008/09/29 | 980 | 1,007 | 975 | 981 | 45,000 |
| 2008/09/26 | 1,032 | 1,035 | 972 | 992 | 77,000 |
| 2008/09/25 | 1,008 | 1,037 | 992 | 1,026 | 74,800 |
| 2008/09/24 | 991 | 998 | 960 | 998 | 46,300 |
| 2008/09/22 | 1,007 | 1,020 | 971 | 981 | 115,200 |
| 2008/09/19 | 1,087 | 1,092 | 915 | 985 | 501,200 |
| 2008/09/18 | 995 | 1,131 | 981 | 1,107 | 171,200 |
| 2008/09/17 | 1,062 | 1,071 | 1,020 | 1,035 | 132,400 |
| 2008/09/16 | 1,072 | 1,103 | 1,029 | 1,061 | 297,100 |
| 2008/09/12 | 1,042 | 1,072 | 1,036 | 1,072 | 413,100 |
| 2008/09/11 | 982 | 985 | 968 | 972 | 45,000 |
| 2008/09/10 | 943 | 982 | 943 | 976 | 65,500 |
| 2008/09/09 | 978 | 988 | 951 | 953 | 89,300 |
| 2008/09/08 | 956 | 997 | 956 | 977 | 69,100 |
| 2008/09/05 | 950 | 962 | 931 | 946 | 77,700 |
| 2008/09/04 | 1,012 | 1,012 | 975 | 982 | 62,700 |
| 2008/09/03 | 992 | 1,015 | 978 | 1,014 | 86,400 |
| 2008/09/02 | 988 | 996 | 966 | 972 | 75,000 |
| 2008/09/01 | 1,005 | 1,022 | 983 | 988 | 55,500 |
| 2008/08/29 | 991 | 1,037 | 990 | 1,025 | 95,700 |
| 2008/08/28 | 987 | 988 | 959 | 981 | 47,500 |
| 2008/08/27 | 970 | 981 | 950 | 977 | 63,200 |
| 2008/08/26 | 949 | 964 | 942 | 964 | 70,100 |
| 2008/08/25 | 940 | 960 | 940 | 949 | 56,900 |
| 2008/08/22 | 940 | 945 | 931 | 936 | 70,500 |
| 2008/08/21 | 968 | 971 | 934 | 947 | 67,800 |
| 2008/08/20 | 968 | 977 | 959 | 970 | 80,200 |
| 2008/08/19 | 962 | 976 | 932 | 964 | 113,300 |
| 2008/08/18 | 996 | 1,007 | 990 | 992 | 71,000 |
| 2008/08/15 | 987 | 988 | 981 | 986 | 40,600 |
| 2008/08/14 | 1,000 | 1,004 | 981 | 981 | 113,500 |
| 2008/08/13 | 1,061 | 1,071 | 987 | 998 | 150,500 |
| 2008/08/12 | 1,158 | 1,202 | 1,055 | 1,061 | 240,100 |
| 2008/08/11 | 1,050 | 1,083 | 1,050 | 1,078 | 103,400 |
| 2008/08/08 | 1,055 | 1,078 | 1,044 | 1,057 | 74,500 |
| 2008/08/07 | 1,103 | 1,103 | 1,052 | 1,060 | 78,600 |
| 2008/08/06 | 1,090 | 1,125 | 1,081 | 1,114 | 91,600 |
| 2008/08/05 | 1,074 | 1,088 | 1,067 | 1,070 | 88,800 |
| 2008/08/04 | 1,063 | 1,084 | 1,058 | 1,058 | 81,800 |
| 2008/08/01 | 1,134 | 1,136 | 1,068 | 1,085 | 122,900 |
| 2008/07/31 | 1,120 | 1,154 | 1,120 | 1,154 | 90,800 |
| 2008/07/30 | 1,090 | 1,137 | 1,081 | 1,137 | 148,300 |
| 2008/07/29 | 1,160 | 1,161 | 1,066 | 1,098 | 186,700 |
| 2008/07/28 | 1,215 | 1,233 | 1,160 | 1,168 | 146,000 |
| 2008/07/25 | 1,248 | 1,261 | 1,210 | 1,226 | 55,000 |
| 2008/07/24 | 1,226 | 1,254 | 1,224 | 1,248 | 47,900 |
| 2008/07/23 | 1,228 | 1,229 | 1,210 | 1,214 | 51,100 |
| 2008/07/22 | 1,206 | 1,224 | 1,196 | 1,208 | 79,300 |
| 2008/07/18 | 1,224 | 1,224 | 1,194 | 1,196 | 76,500 |
| 2008/07/17 | 1,227 | 1,238 | 1,209 | 1,228 | 46,100 |
| 2008/07/16 | 1,242 | 1,243 | 1,223 | 1,225 | 39,800 |
| 2008/07/15 | 1,258 | 1,269 | 1,220 | 1,242 | 90,200 |
| 2008/07/14 | 1,257 | 1,278 | 1,257 | 1,257 | 73,300 |
| 2008/07/11 | 1,243 | 1,275 | 1,243 | 1,257 | 147,100 |
| 2008/07/10 | 1,236 | 1,263 | 1,235 | 1,243 | 52,900 |
| 2008/07/09 | 1,258 | 1,282 | 1,249 | 1,249 | 54,200 |
| 2008/07/08 | 1,276 | 1,277 | 1,243 | 1,246 | 45,600 |
| 2008/07/07 | 1,285 | 1,296 | 1,270 | 1,289 | 47,000 |
| 2008/07/04 | 1,262 | 1,287 | 1,262 | 1,283 | 61,300 |
| 2008/07/03 | 1,281 | 1,289 | 1,259 | 1,282 | 84,900 |
| 2008/07/02 | 1,302 | 1,313 | 1,280 | 1,294 | 86,400 |
| 2008/07/01 | 1,282 | 1,350 | 1,282 | 1,312 | 96,000 |
| 2008/06/30 | 1,309 | 1,310 | 1,293 | 1,302 | 62,500 |
| 2008/06/27 | 1,295 | 1,316 | 1,295 | 1,307 | 66,600 |
| 2008/06/26 | 1,314 | 1,325 | 1,303 | 1,323 | 111,800 |
| 2008/06/25 | 1,308 | 1,325 | 1,292 | 1,322 | 83,500 |
| 2008/06/24 | 1,296 | 1,314 | 1,288 | 1,308 | 73,300 |
| 2008/06/23 | 1,295 | 1,328 | 1,290 | 1,300 | 90,900 |
| 2008/06/20 | 1,309 | 1,313 | 1,290 | 1,295 | 156,000 |
| 2008/06/19 | 1,313 | 1,313 | 1,276 | 1,289 | 85,100 |
| 2008/06/18 | 1,331 | 1,336 | 1,317 | 1,327 | 60,200 |
| 2008/06/17 | 1,312 | 1,340 | 1,312 | 1,326 | 89,700 |
| 2008/06/16 | 1,301 | 1,314 | 1,290 | 1,312 | 51,100 |
| 2008/06/13 | 1,291 | 1,296 | 1,265 | 1,285 | 106,400 |
| 2008/06/12 | 1,260 | 1,294 | 1,250 | 1,263 | 268,200 |
| 2008/06/11 | 1,310 | 1,315 | 1,276 | 1,290 | 207,500 |
| 2008/06/10 | 1,326 | 1,326 | 1,284 | 1,294 | 54,700 |
| 2008/06/09 | 1,278 | 1,327 | 1,259 | 1,306 | 47,800 |
| 2008/06/06 | 1,349 | 1,350 | 1,326 | 1,337 | 128,000 |
| 2008/06/05 | 1,330 | 1,336 | 1,313 | 1,335 | 79,300 |
| 2008/06/04 | 1,300 | 1,321 | 1,294 | 1,311 | 98,200 |
| 2008/06/03 | 1,301 | 1,301 | 1,266 | 1,285 | 77,200 |
| 2008/06/02 | 1,290 | 1,311 | 1,261 | 1,300 | 131,200 |
| 2008/05/30 | 1,250 | 1,370 | 1,243 | 1,292 | 196,800 |
| 2008/05/29 | 1,228 | 1,245 | 1,207 | 1,238 | 96,000 |
| 2008/05/28 | 1,207 | 1,217 | 1,191 | 1,196 | 87,500 |
| 2008/05/27 | 1,201 | 1,230 | 1,201 | 1,226 | 82,100 |
| 2008/05/26 | 1,214 | 1,228 | 1,201 | 1,201 | 81,000 |
| 2008/05/23 | 1,209 | 1,241 | 1,202 | 1,213 | 77,200 |
| 2008/05/22 | 1,223 | 1,230 | 1,197 | 1,229 | 73,100 |
| 2008/05/21 | 1,230 | 1,232 | 1,208 | 1,209 | 74,900 |
| 2008/05/20 | 1,247 | 1,258 | 1,230 | 1,245 | 89,100 |
| 2008/05/19 | 1,258 | 1,268 | 1,237 | 1,247 | 68,700 |
| 2008/05/16 | 1,260 | 1,270 | 1,238 | 1,245 | 44,300 |
| 2008/05/15 | 1,274 | 1,276 | 1,246 | 1,258 | 79,100 |
| 2008/05/14 | 1,240 | 1,253 | 1,216 | 1,234 | 113,200 |
| 2008/05/13 | 1,230 | 1,236 | 1,205 | 1,227 | 97,800 |
| 2008/05/12 | 1,210 | 1,236 | 1,204 | 1,229 | 64,000 |
| 2008/05/09 | 1,250 | 1,268 | 1,222 | 1,223 | 73,200 |
| 2008/05/08 | 1,258 | 1,278 | 1,227 | 1,249 | 133,900 |
| 2008/05/07 | 1,296 | 1,297 | 1,265 | 1,278 | 126,900 |
| 2008/05/02 | 1,276 | 1,290 | 1,268 | 1,283 | 56,600 |
| 2008/05/01 | 1,263 | 1,284 | 1,251 | 1,262 | 97,600 |
| 2008/04/30 | 1,282 | 1,309 | 1,273 | 1,283 | 52,500 |
| 2008/04/28 | 1,312 | 1,324 | 1,271 | 1,295 | 96,900 |
| 2008/04/25 | 1,280 | 1,310 | 1,280 | 1,310 | 53,400 |
| 2008/04/24 | 1,265 | 1,277 | 1,254 | 1,274 | 36,000 |
| 2008/04/23 | 1,258 | 1,308 | 1,258 | 1,283 | 51,700 |
| 2008/04/22 | 1,300 | 1,300 | 1,269 | 1,278 | 64,700 |
| 2008/04/21 | 1,307 | 1,312 | 1,287 | 1,292 | 60,600 |
| 2008/04/18 | 1,305 | 1,305 | 1,240 | 1,287 | 55,200 |
| 2008/04/17 | 1,286 | 1,315 | 1,278 | 1,299 | 74,100 |
| 2008/04/16 | 1,277 | 1,285 | 1,240 | 1,285 | 69,300 |
| 2008/04/15 | 1,240 | 1,276 | 1,234 | 1,276 | 81,400 |
| 2008/04/14 | 1,268 | 1,280 | 1,245 | 1,256 | 150,300 |
| 2008/04/11 | 1,228 | 1,260 | 1,212 | 1,260 | 74,300 |
| 2008/04/10 | 1,207 | 1,233 | 1,200 | 1,211 | 110,200 |
| 2008/04/09 | 1,249 | 1,263 | 1,208 | 1,220 | 106,200 |
| 2008/04/08 | 1,247 | 1,267 | 1,240 | 1,247 | 114,000 |
| 2008/04/07 | 1,260 | 1,276 | 1,240 | 1,267 | 130,600 |
| 2008/04/04 | 1,356 | 1,356 | 1,255 | 1,263 | 298,600 |
| 2008/04/03 | 1,340 | 1,377 | 1,325 | 1,376 | 260,300 |
| 2008/04/02 | 1,350 | 1,370 | 1,340 | 1,369 | 137,300 |
| 2008/04/01 | 1,249 | 1,300 | 1,234 | 1,290 | 130,000 |
| 2008/03/31 | 1,294 | 1,294 | 1,227 | 1,249 | 94,200 |
| 2008/03/28 | 1,247 | 1,294 | 1,220 | 1,276 | 74,800 |
| 2008/03/27 | 1,198 | 1,245 | 1,198 | 1,243 | 101,200 |
| 2008/03/26 | 1,224 | 1,225 | 1,185 | 1,218 | 71,500 |
| 2008/03/25 | 1,235 | 1,235 | 1,206 | 1,223 | 127,500 |
| 2008/03/24 | 1,225 | 1,237 | 1,218 | 1,218 | 85,200 |
| 2008/03/21 | 1,155 | 1,225 | 1,155 | 1,225 | 123,800 |
| 2008/03/19 | 1,150 | 1,173 | 1,129 | 1,154 | 160,100 |
| 2008/03/18 | 1,130 | 1,160 | 1,130 | 1,147 | 121,300 |
| 2008/03/17 | 1,180 | 1,180 | 1,138 | 1,146 | 77,700 |
| 2008/03/14 | 1,218 | 1,218 | 1,163 | 1,180 | 212,700 |
| 2008/03/13 | 1,243 | 1,245 | 1,174 | 1,189 | 177,500 |
| 2008/03/12 | 1,263 | 1,266 | 1,226 | 1,243 | 150,500 |
| 2008/03/11 | 1,195 | 1,248 | 1,175 | 1,239 | 240,400 |
| 2008/03/10 | 1,168 | 1,205 | 1,162 | 1,198 | 245,600 |
| 2008/03/07 | 1,153 | 1,176 | 1,140 | 1,168 | 218,900 |
| 2008/03/06 | 1,160 | 1,216 | 1,154 | 1,207 | 269,800 |
| 2008/03/05 | 1,158 | 1,159 | 1,127 | 1,142 | 138,100 |
| 2008/03/04 | 1,124 | 1,159 | 1,113 | 1,138 | 221,700 |
| 2008/03/03 | 1,139 | 1,150 | 1,103 | 1,130 | 272,700 |
| 2008/02/29 | 1,150 | 1,168 | 1,137 | 1,149 | 189,300 |
| 2008/02/28 | 1,184 | 1,184 | 1,154 | 1,157 | 212,000 |
| 2008/02/27 | 1,193 | 1,206 | 1,180 | 1,184 | 212,800 |
| 2008/02/26 | 1,205 | 1,218 | 1,142 | 1,145 | 291,100 |
| 2008/02/25 | 1,231 | 1,241 | 1,190 | 1,201 | 267,200 |
| 2008/02/22 | 1,180 | 1,197 | 1,160 | 1,186 | 162,100 |
| 2008/02/21 | 1,183 | 1,204 | 1,174 | 1,190 | 496,100 |
| 2008/02/20 | 1,221 | 1,238 | 1,182 | 1,182 | 353,900 |
| 2008/02/19 | 1,236 | 1,261 | 1,220 | 1,221 | 287,300 |
| 2008/02/18 | 1,200 | 1,255 | 1,195 | 1,217 | 449,800 |
| 2008/02/15 | 1,145 | 1,165 | 1,134 | 1,149 | 201,500 |
| 2008/02/14 | 1,150 | 1,186 | 1,121 | 1,142 | 180,700 |
| 2008/02/13 | 1,113 | 1,145 | 1,107 | 1,108 | 156,800 |
| 2008/02/12 | 1,120 | 1,139 | 1,075 | 1,107 | 241,600 |
| 2008/02/08 | 1,147 | 1,164 | 1,111 | 1,119 | 141,300 |
| 2008/02/07 | 1,148 | 1,164 | 1,122 | 1,148 | 313,000 |
| 2008/02/06 | 1,219 | 1,219 | 1,142 | 1,142 | 206,300 |
| 2008/02/05 | 1,238 | 1,248 | 1,220 | 1,230 | 235,800 |
| 2008/02/04 | 1,228 | 1,259 | 1,209 | 1,225 | 216,300 |
| 2008/02/01 | 1,219 | 1,268 | 1,219 | 1,221 | 301,200 |
| 2008/01/31 | 1,257 | 1,280 | 1,184 | 1,209 | 477,700 |
| 2008/01/30 | 1,209 | 1,236 | 1,150 | 1,178 | 200,700 |
| 2008/01/29 | 1,195 | 1,223 | 1,160 | 1,189 | 310,500 |
| 2008/01/28 | 1,194 | 1,217 | 1,137 | 1,148 | 229,800 |
| 2008/01/25 | 1,186 | 1,233 | 1,175 | 1,193 | 303,700 |
| 2008/01/24 | 1,155 | 1,223 | 1,151 | 1,186 | 274,700 |
| 2008/01/23 | 1,190 | 1,214 | 1,150 | 1,173 | 124,600 |
| 2008/01/22 | 1,200 | 1,229 | 1,131 | 1,153 | 218,200 |
| 2008/01/21 | 1,292 | 1,314 | 1,242 | 1,248 | 134,700 |
| 2008/01/18 | 1,218 | 1,304 | 1,200 | 1,292 | 111,400 |
| 2008/01/17 | 1,220 | 1,265 | 1,210 | 1,263 | 127,100 |
| 2008/01/16 | 1,251 | 1,257 | 1,210 | 1,223 | 226,600 |
| 2008/01/15 | 1,390 | 1,390 | 1,311 | 1,318 | 153,100 |
| 2008/01/11 | 1,389 | 1,389 | 1,334 | 1,341 | 101,500 |
| 2008/01/10 | 1,377 | 1,410 | 1,377 | 1,391 | 128,500 |
| 2008/01/09 | 1,335 | 1,384 | 1,330 | 1,376 | 105,500 |
| 2008/01/08 | 1,337 | 1,361 | 1,334 | 1,353 | 174,500 |
| 2008/01/07 | 1,340 | 1,352 | 1,302 | 1,334 | 291,000 |
| 2008/01/04 | 1,397 | 1,397 | 1,326 | 1,361 | 203,700 |