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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,230 | 1,232 | 1,203 | 1,211 | 59,200 |
| 2009/12/29 | 1,218 | 1,236 | 1,203 | 1,233 | 89,300 |
| 2009/12/28 | 1,223 | 1,228 | 1,215 | 1,218 | 96,600 |
| 2009/12/25 | 1,230 | 1,233 | 1,222 | 1,223 | 62,600 |
| 2009/12/24 | 1,200 | 1,241 | 1,200 | 1,222 | 120,900 |
| 2009/12/22 | 1,198 | 1,198 | 1,162 | 1,189 | 102,200 |
| 2009/12/21 | 1,165 | 1,180 | 1,151 | 1,160 | 134,600 |
| 2009/12/18 | 1,162 | 1,162 | 1,132 | 1,145 | 122,000 |
| 2009/12/17 | 1,174 | 1,189 | 1,157 | 1,163 | 163,200 |
| 2009/12/16 | 1,149 | 1,180 | 1,132 | 1,156 | 228,700 |
| 2009/12/15 | 1,097 | 1,118 | 1,082 | 1,104 | 70,700 |
| 2009/12/14 | 1,106 | 1,120 | 1,068 | 1,094 | 212,600 |
| 2009/12/11 | 1,095 | 1,108 | 1,080 | 1,104 | 138,400 |
| 2009/12/10 | 1,082 | 1,105 | 1,071 | 1,075 | 209,900 |
| 2009/12/09 | 1,092 | 1,092 | 1,070 | 1,082 | 121,300 |
| 2009/12/08 | 1,094 | 1,101 | 1,076 | 1,082 | 142,500 |
| 2009/12/07 | 1,066 | 1,089 | 1,066 | 1,084 | 106,700 |
| 2009/12/04 | 1,041 | 1,063 | 1,030 | 1,062 | 100,800 |
| 2009/12/03 | 1,035 | 1,061 | 1,028 | 1,058 | 170,400 |
| 2009/12/02 | 1,036 | 1,049 | 1,022 | 1,036 | 207,100 |
| 2009/12/01 | 1,052 | 1,096 | 1,032 | 1,084 | 197,700 |
| 2009/11/30 | 1,042 | 1,059 | 1,022 | 1,052 | 170,100 |
| 2009/11/27 | 1,033 | 1,061 | 1,024 | 1,042 | 183,200 |
| 2009/11/26 | 1,046 | 1,064 | 1,030 | 1,053 | 236,300 |
| 2009/11/25 | 1,067 | 1,087 | 1,034 | 1,086 | 236,200 |
| 2009/11/24 | 1,062 | 1,082 | 1,044 | 1,067 | 200,400 |
| 2009/11/20 | 1,038 | 1,045 | 1,015 | 1,042 | 146,700 |
| 2009/11/19 | 1,031 | 1,044 | 1,011 | 1,038 | 287,800 |
| 2009/11/18 | 1,008 | 1,078 | 1,000 | 1,054 | 382,600 |
| 2009/11/17 | 1,039 | 1,044 | 993 | 998 | 237,400 |
| 2009/11/16 | 1,037 | 1,039 | 1,007 | 1,028 | 176,400 |
| 2009/11/13 | 1,065 | 1,080 | 1,043 | 1,054 | 236,400 |
| 2009/11/12 | 1,100 | 1,100 | 1,062 | 1,065 | 141,100 |
| 2009/11/11 | 1,130 | 1,158 | 1,115 | 1,120 | 104,100 |
| 2009/11/10 | 1,131 | 1,177 | 1,131 | 1,141 | 98,700 |
| 2009/11/09 | 1,162 | 1,170 | 1,130 | 1,144 | 110,900 |
| 2009/11/06 | 1,176 | 1,176 | 1,151 | 1,161 | 72,100 |
| 2009/11/05 | 1,148 | 1,176 | 1,146 | 1,170 | 117,200 |
| 2009/11/04 | 1,152 | 1,185 | 1,129 | 1,160 | 115,700 |
| 2009/11/02 | 1,095 | 1,140 | 1,085 | 1,132 | 128,200 |
| 2009/10/30 | 1,161 | 1,167 | 1,118 | 1,156 | 91,000 |
| 2009/10/29 | 1,161 | 1,165 | 1,131 | 1,141 | 177,200 |
| 2009/10/28 | 1,168 | 1,190 | 1,149 | 1,173 | 133,000 |
| 2009/10/27 | 1,186 | 1,204 | 1,172 | 1,188 | 202,400 |
| 2009/10/26 | 1,163 | 1,191 | 1,162 | 1,185 | 74,400 |
| 2009/10/23 | 1,172 | 1,193 | 1,155 | 1,162 | 104,800 |
| 2009/10/22 | 1,164 | 1,174 | 1,144 | 1,172 | 140,400 |
| 2009/10/21 | 1,136 | 1,215 | 1,136 | 1,164 | 262,900 |
| 2009/10/20 | 1,138 | 1,150 | 1,117 | 1,136 | 196,900 |
| 2009/10/19 | 1,060 | 1,127 | 1,060 | 1,104 | 137,100 |
| 2009/10/16 | 1,109 | 1,117 | 1,085 | 1,099 | 130,500 |
| 2009/10/15 | 1,122 | 1,128 | 1,088 | 1,101 | 195,800 |
| 2009/10/14 | 1,117 | 1,149 | 1,105 | 1,118 | 131,100 |
| 2009/10/13 | 1,117 | 1,118 | 1,099 | 1,105 | 142,300 |
| 2009/10/09 | 1,057 | 1,089 | 1,041 | 1,084 | 326,700 |
| 2009/10/08 | 1,098 | 1,119 | 1,079 | 1,095 | 194,200 |
| 2009/10/07 | 1,079 | 1,104 | 1,062 | 1,089 | 161,500 |
| 2009/10/06 | 1,095 | 1,110 | 1,079 | 1,099 | 131,600 |
| 2009/10/05 | 1,100 | 1,138 | 1,092 | 1,115 | 196,500 |
| 2009/10/02 | 1,117 | 1,143 | 1,104 | 1,139 | 135,700 |
| 2009/10/01 | 1,183 | 1,200 | 1,172 | 1,177 | 165,100 |
| 2009/09/30 | 1,200 | 1,225 | 1,194 | 1,203 | 65,200 |
| 2009/09/29 | 1,190 | 1,208 | 1,186 | 1,199 | 133,000 |
| 2009/09/28 | 1,194 | 1,204 | 1,184 | 1,191 | 129,400 |
| 2009/09/25 | 1,209 | 1,210 | 1,186 | 1,195 | 99,800 |
| 2009/09/24 | 1,190 | 1,218 | 1,186 | 1,209 | 199,700 |
| 2009/09/18 | 1,186 | 1,210 | 1,180 | 1,209 | 96,400 |
| 2009/09/17 | 1,204 | 1,206 | 1,187 | 1,198 | 88,200 |
| 2009/09/16 | 1,193 | 1,205 | 1,182 | 1,188 | 96,100 |
| 2009/09/15 | 1,199 | 1,208 | 1,171 | 1,173 | 116,000 |
| 2009/09/14 | 1,232 | 1,236 | 1,200 | 1,208 | 112,800 |
| 2009/09/11 | 1,234 | 1,253 | 1,215 | 1,232 | 136,300 |
| 2009/09/10 | 1,260 | 1,267 | 1,243 | 1,248 | 130,300 |
| 2009/09/09 | 1,252 | 1,255 | 1,226 | 1,245 | 125,300 |
| 2009/09/08 | 1,242 | 1,275 | 1,231 | 1,265 | 102,400 |
| 2009/09/07 | 1,257 | 1,257 | 1,231 | 1,237 | 40,100 |
| 2009/09/04 | 1,266 | 1,267 | 1,232 | 1,244 | 94,600 |
| 2009/09/03 | 1,246 | 1,271 | 1,240 | 1,261 | 154,300 |
| 2009/09/02 | 1,224 | 1,255 | 1,210 | 1,250 | 156,200 |
| 2009/09/01 | 1,230 | 1,249 | 1,213 | 1,239 | 136,900 |
| 2009/08/31 | 1,254 | 1,270 | 1,215 | 1,235 | 157,500 |
| 2009/08/28 | 1,275 | 1,283 | 1,238 | 1,256 | 170,100 |
| 2009/08/27 | 1,259 | 1,269 | 1,212 | 1,256 | 331,100 |
| 2009/08/26 | 1,210 | 1,330 | 1,209 | 1,299 | 753,900 |
| 2009/08/25 | 1,132 | 1,195 | 1,101 | 1,180 | 377,500 |
| 2009/08/24 | 1,140 | 1,150 | 1,130 | 1,132 | 125,600 |
| 2009/08/21 | 1,118 | 1,132 | 1,091 | 1,127 | 213,100 |
| 2009/08/20 | 1,100 | 1,118 | 1,091 | 1,116 | 164,700 |
| 2009/08/19 | 1,084 | 1,096 | 1,077 | 1,091 | 175,300 |
| 2009/08/18 | 1,065 | 1,085 | 1,063 | 1,085 | 124,400 |
| 2009/08/17 | 1,074 | 1,088 | 1,051 | 1,077 | 146,500 |
| 2009/08/14 | 1,093 | 1,098 | 1,079 | 1,093 | 178,400 |
| 2009/08/13 | 1,065 | 1,098 | 1,065 | 1,092 | 414,800 |
| 2009/08/12 | 1,045 | 1,069 | 1,034 | 1,057 | 370,100 |
| 2009/08/11 | 1,025 | 1,042 | 1,018 | 1,039 | 362,000 |
| 2009/08/10 | 1,030 | 1,030 | 1,010 | 1,017 | 144,100 |
| 2009/08/07 | 1,001 | 1,023 | 996 | 1,022 | 282,700 |
| 2009/08/06 | 1,013 | 1,020 | 1,006 | 1,013 | 379,200 |
| 2009/08/05 | 1,015 | 1,018 | 1,000 | 1,007 | 308,000 |
| 2009/08/04 | 1,040 | 1,040 | 1,014 | 1,014 | 461,800 |
| 2009/08/03 | 1,070 | 1,070 | 1,051 | 1,055 | 243,600 |
| 2009/07/31 | 1,070 | 1,082 | 1,052 | 1,060 | 279,400 |
| 2009/07/30 | 1,103 | 1,118 | 1,065 | 1,088 | 317,700 |
| 2009/07/29 | 1,035 | 1,051 | 1,031 | 1,051 | 282,500 |
| 2009/07/28 | 1,038 | 1,045 | 1,032 | 1,035 | 299,000 |
| 2009/07/27 | 1,023 | 1,050 | 1,018 | 1,038 | 332,700 |
| 2009/07/24 | 999 | 1,008 | 992 | 1,003 | 326,600 |
| 2009/07/23 | 1,000 | 1,012 | 996 | 998 | 148,600 |
| 2009/07/22 | 1,000 | 1,022 | 993 | 1,012 | 147,600 |
| 2009/07/21 | 997 | 1,011 | 997 | 1,010 | 167,600 |
| 2009/07/17 | 983 | 1,007 | 979 | 997 | 158,800 |
| 2009/07/16 | 982 | 989 | 970 | 983 | 214,800 |
| 2009/07/15 | 977 | 993 | 973 | 977 | 259,900 |
| 2009/07/14 | 978 | 981 | 970 | 976 | 274,000 |
| 2009/07/13 | 1,009 | 1,010 | 965 | 968 | 352,100 |
| 2009/07/10 | 1,010 | 1,020 | 998 | 1,007 | 247,300 |
| 2009/07/09 | 1,002 | 1,003 | 983 | 993 | 187,200 |
| 2009/07/08 | 1,031 | 1,032 | 994 | 1,002 | 376,100 |
| 2009/07/07 | 1,055 | 1,078 | 1,026 | 1,041 | 284,400 |
| 2009/07/06 | 1,042 | 1,064 | 1,025 | 1,053 | 179,700 |
| 2009/07/03 | 1,063 | 1,064 | 1,034 | 1,041 | 196,500 |
| 2009/07/02 | 1,082 | 1,082 | 1,062 | 1,073 | 133,900 |
| 2009/07/01 | 1,080 | 1,089 | 1,068 | 1,075 | 112,900 |
| 2009/06/30 | 1,099 | 1,099 | 1,071 | 1,086 | 164,900 |
| 2009/06/29 | 1,094 | 1,098 | 1,082 | 1,089 | 158,100 |
| 2009/06/26 | 1,090 | 1,090 | 1,072 | 1,075 | 144,500 |
| 2009/06/25 | 1,074 | 1,087 | 1,055 | 1,070 | 218,300 |
| 2009/06/24 | 1,084 | 1,097 | 1,073 | 1,075 | 154,300 |
| 2009/06/23 | 1,079 | 1,091 | 1,075 | 1,083 | 157,000 |
| 2009/06/22 | 1,113 | 1,122 | 1,089 | 1,096 | 182,500 |
| 2009/06/19 | 1,120 | 1,124 | 1,104 | 1,112 | 151,200 |
| 2009/06/18 | 1,115 | 1,123 | 1,111 | 1,116 | 65,100 |
| 2009/06/17 | 1,115 | 1,124 | 1,109 | 1,116 | 117,200 |
| 2009/06/16 | 1,150 | 1,151 | 1,113 | 1,116 | 102,500 |
| 2009/06/15 | 1,174 | 1,174 | 1,147 | 1,150 | 129,100 |
| 2009/06/12 | 1,149 | 1,157 | 1,144 | 1,154 | 123,000 |
| 2009/06/11 | 1,193 | 1,193 | 1,158 | 1,160 | 96,400 |
| 2009/06/10 | 1,175 | 1,175 | 1,162 | 1,173 | 60,900 |
| 2009/06/09 | 1,185 | 1,197 | 1,173 | 1,175 | 54,900 |
| 2009/06/08 | 1,200 | 1,207 | 1,178 | 1,186 | 132,800 |
| 2009/06/05 | 1,206 | 1,208 | 1,193 | 1,193 | 45,800 |
| 2009/06/04 | 1,215 | 1,221 | 1,202 | 1,204 | 31,700 |
| 2009/06/03 | 1,204 | 1,236 | 1,204 | 1,216 | 52,200 |
| 2009/06/02 | 1,202 | 1,217 | 1,200 | 1,209 | 32,000 |
| 2009/06/01 | 1,216 | 1,220 | 1,194 | 1,206 | 50,900 |
| 2009/05/29 | 1,212 | 1,212 | 1,199 | 1,199 | 79,200 |
| 2009/05/28 | 1,216 | 1,235 | 1,202 | 1,217 | 88,200 |
| 2009/05/27 | 1,239 | 1,250 | 1,222 | 1,230 | 56,900 |
| 2009/05/26 | 1,241 | 1,243 | 1,225 | 1,239 | 25,700 |
| 2009/05/25 | 1,221 | 1,240 | 1,218 | 1,222 | 25,300 |
| 2009/05/22 | 1,220 | 1,237 | 1,213 | 1,217 | 24,500 |
| 2009/05/21 | 1,240 | 1,245 | 1,213 | 1,233 | 28,400 |
| 2009/05/20 | 1,267 | 1,279 | 1,243 | 1,250 | 68,100 |
| 2009/05/19 | 1,250 | 1,252 | 1,234 | 1,250 | 30,000 |
| 2009/05/18 | 1,250 | 1,250 | 1,196 | 1,213 | 67,400 |
| 2009/05/15 | 1,236 | 1,275 | 1,236 | 1,255 | 46,900 |
| 2009/05/14 | 1,260 | 1,269 | 1,245 | 1,249 | 48,200 |
| 2009/05/13 | 1,254 | 1,260 | 1,252 | 1,258 | 25,800 |
| 2009/05/12 | 1,250 | 1,278 | 1,250 | 1,252 | 43,200 |
| 2009/05/11 | 1,256 | 1,276 | 1,249 | 1,262 | 40,600 |
| 2009/05/08 | 1,283 | 1,286 | 1,240 | 1,269 | 37,000 |
| 2009/05/07 | 1,264 | 1,278 | 1,264 | 1,276 | 39,600 |
| 2009/05/01 | 1,268 | 1,269 | 1,234 | 1,244 | 23,500 |
| 2009/04/30 | 1,242 | 1,294 | 1,242 | 1,248 | 34,500 |
| 2009/04/28 | 1,240 | 1,252 | 1,206 | 1,206 | 56,400 |
| 2009/04/27 | 1,231 | 1,242 | 1,214 | 1,220 | 25,000 |
| 2009/04/24 | 1,246 | 1,247 | 1,214 | 1,214 | 48,900 |
| 2009/04/23 | 1,250 | 1,280 | 1,243 | 1,251 | 86,400 |
| 2009/04/22 | 1,268 | 1,268 | 1,245 | 1,262 | 35,600 |
| 2009/04/21 | 1,296 | 1,296 | 1,230 | 1,280 | 51,800 |
| 2009/04/20 | 1,288 | 1,298 | 1,288 | 1,292 | 9,900 |
| 2009/04/17 | 1,268 | 1,300 | 1,266 | 1,283 | 18,800 |
| 2009/04/16 | 1,310 | 1,319 | 1,267 | 1,284 | 33,800 |
| 2009/04/15 | 1,300 | 1,304 | 1,288 | 1,298 | 58,200 |
| 2009/04/14 | 1,298 | 1,298 | 1,276 | 1,288 | 50,700 |
| 2009/04/13 | 1,275 | 1,298 | 1,271 | 1,272 | 58,500 |
| 2009/04/10 | 1,315 | 1,315 | 1,260 | 1,271 | 36,200 |
| 2009/04/09 | 1,281 | 1,313 | 1,273 | 1,295 | 45,200 |
| 2009/04/08 | 1,300 | 1,300 | 1,252 | 1,262 | 67,100 |
| 2009/04/07 | 1,341 | 1,341 | 1,303 | 1,315 | 50,700 |
| 2009/04/06 | 1,365 | 1,380 | 1,328 | 1,340 | 31,900 |
| 2009/04/03 | 1,387 | 1,390 | 1,341 | 1,364 | 27,400 |
| 2009/04/02 | 1,325 | 1,395 | 1,308 | 1,367 | 93,800 |
| 2009/04/01 | 1,308 | 1,324 | 1,256 | 1,285 | 64,200 |
| 2009/03/31 | 1,330 | 1,330 | 1,284 | 1,301 | 63,300 |
| 2009/03/30 | 1,383 | 1,428 | 1,329 | 1,329 | 69,000 |
| 2009/03/27 | 1,425 | 1,437 | 1,380 | 1,382 | 84,600 |
| 2009/03/26 | 1,389 | 1,410 | 1,376 | 1,410 | 58,000 |
| 2009/03/25 | 1,347 | 1,378 | 1,347 | 1,375 | 76,400 |
| 2009/03/24 | 1,312 | 1,350 | 1,299 | 1,347 | 98,200 |
| 2009/03/23 | 1,281 | 1,362 | 1,254 | 1,299 | 65,000 |
| 2009/03/19 | 1,271 | 1,278 | 1,253 | 1,253 | 30,300 |
| 2009/03/18 | 1,253 | 1,269 | 1,250 | 1,260 | 32,100 |
| 2009/03/17 | 1,253 | 1,277 | 1,239 | 1,271 | 65,000 |
| 2009/03/16 | 1,228 | 1,259 | 1,228 | 1,252 | 61,500 |
| 2009/03/13 | 1,199 | 1,222 | 1,199 | 1,217 | 91,400 |
| 2009/03/12 | 1,198 | 1,218 | 1,191 | 1,199 | 45,200 |
| 2009/03/11 | 1,248 | 1,248 | 1,205 | 1,220 | 72,500 |
| 2009/03/10 | 1,193 | 1,205 | 1,190 | 1,192 | 60,900 |
| 2009/03/09 | 1,243 | 1,244 | 1,222 | 1,232 | 28,000 |
| 2009/03/06 | 1,207 | 1,244 | 1,207 | 1,232 | 71,300 |
| 2009/03/05 | 1,253 | 1,260 | 1,231 | 1,249 | 50,800 |
| 2009/03/04 | 1,190 | 1,235 | 1,190 | 1,233 | 54,900 |
| 2009/03/03 | 1,180 | 1,206 | 1,180 | 1,202 | 66,200 |
| 2009/03/02 | 1,208 | 1,242 | 1,191 | 1,216 | 57,100 |
| 2009/02/27 | 1,217 | 1,260 | 1,208 | 1,260 | 89,000 |
| 2009/02/26 | 1,247 | 1,259 | 1,221 | 1,237 | 30,900 |
| 2009/02/25 | 1,236 | 1,243 | 1,204 | 1,238 | 63,500 |
| 2009/02/24 | 1,238 | 1,241 | 1,206 | 1,231 | 41,600 |
| 2009/02/23 | 1,228 | 1,253 | 1,228 | 1,237 | 53,300 |
| 2009/02/20 | 1,245 | 1,253 | 1,218 | 1,228 | 58,600 |
| 2009/02/19 | 1,228 | 1,238 | 1,200 | 1,205 | 86,000 |
| 2009/02/18 | 1,233 | 1,250 | 1,210 | 1,227 | 48,200 |
| 2009/02/17 | 1,240 | 1,258 | 1,221 | 1,232 | 48,400 |
| 2009/02/16 | 1,255 | 1,280 | 1,233 | 1,258 | 80,000 |
| 2009/02/13 | 1,199 | 1,255 | 1,199 | 1,255 | 59,200 |
| 2009/02/12 | 1,200 | 1,235 | 1,182 | 1,197 | 31,200 |
| 2009/02/10 | 1,229 | 1,242 | 1,216 | 1,231 | 25,400 |
| 2009/02/09 | 1,230 | 1,242 | 1,217 | 1,218 | 22,800 |
| 2009/02/06 | 1,215 | 1,255 | 1,215 | 1,250 | 31,200 |
| 2009/02/05 | 1,241 | 1,254 | 1,215 | 1,233 | 36,700 |
| 2009/02/04 | 1,211 | 1,242 | 1,204 | 1,241 | 23,500 |
| 2009/02/03 | 1,211 | 1,245 | 1,211 | 1,230 | 24,500 |
| 2009/02/02 | 1,221 | 1,249 | 1,221 | 1,245 | 26,800 |
| 2009/01/30 | 1,200 | 1,260 | 1,180 | 1,259 | 70,000 |
| 2009/01/29 | 1,250 | 1,260 | 1,221 | 1,260 | 44,800 |
| 2009/01/28 | 1,229 | 1,280 | 1,196 | 1,268 | 71,600 |
| 2009/01/27 | 1,200 | 1,228 | 1,190 | 1,225 | 115,600 |
| 2009/01/26 | 1,205 | 1,218 | 1,187 | 1,200 | 38,100 |
| 2009/01/23 | 1,215 | 1,228 | 1,117 | 1,187 | 145,400 |
| 2009/01/22 | 1,239 | 1,239 | 1,202 | 1,235 | 31,400 |
| 2009/01/21 | 1,190 | 1,249 | 1,182 | 1,239 | 123,700 |
| 2009/01/20 | 1,195 | 1,199 | 1,181 | 1,190 | 36,300 |
| 2009/01/19 | 1,194 | 1,195 | 1,174 | 1,181 | 24,000 |
| 2009/01/16 | 1,154 | 1,180 | 1,112 | 1,174 | 68,600 |
| 2009/01/15 | 1,066 | 1,150 | 1,066 | 1,134 | 100,600 |
| 2009/01/14 | 1,113 | 1,143 | 1,104 | 1,126 | 94,000 |
| 2009/01/13 | 1,173 | 1,175 | 1,114 | 1,133 | 149,200 |
| 2009/01/09 | 1,185 | 1,199 | 1,153 | 1,173 | 55,900 |
| 2009/01/08 | 1,151 | 1,210 | 1,151 | 1,199 | 59,800 |
| 2009/01/07 | 1,195 | 1,204 | 1,174 | 1,187 | 114,000 |
| 2009/01/06 | 1,199 | 1,201 | 1,180 | 1,197 | 31,700 |
| 2009/01/05 | 1,200 | 1,201 | 1,164 | 1,192 | 22,300 |