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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,389 | 1,403 | 1,384 | 1,403 | 27,100 |
| 2011/12/29 | 1,376 | 1,382 | 1,352 | 1,379 | 44,300 |
| 2011/12/28 | 1,403 | 1,409 | 1,376 | 1,380 | 43,000 |
| 2011/12/27 | 1,402 | 1,408 | 1,401 | 1,403 | 33,800 |
| 2011/12/26 | 1,391 | 1,403 | 1,387 | 1,400 | 48,400 |
| 2011/12/22 | 1,397 | 1,411 | 1,385 | 1,387 | 57,900 |
| 2011/12/21 | 1,401 | 1,405 | 1,397 | 1,400 | 63,300 |
| 2011/12/20 | 1,386 | 1,405 | 1,386 | 1,399 | 53,000 |
| 2011/12/19 | 1,381 | 1,389 | 1,366 | 1,382 | 85,300 |
| 2011/12/16 | 1,387 | 1,397 | 1,380 | 1,392 | 99,200 |
| 2011/12/15 | 1,395 | 1,395 | 1,374 | 1,376 | 98,000 |
| 2011/12/14 | 1,423 | 1,423 | 1,399 | 1,405 | 131,100 |
| 2011/12/13 | 1,418 | 1,433 | 1,413 | 1,432 | 200,000 |
| 2011/12/12 | 1,410 | 1,423 | 1,401 | 1,418 | 121,000 |
| 2011/12/09 | 1,398 | 1,400 | 1,386 | 1,394 | 159,300 |
| 2011/12/08 | 1,375 | 1,395 | 1,375 | 1,393 | 63,500 |
| 2011/12/07 | 1,354 | 1,390 | 1,347 | 1,388 | 103,700 |
| 2011/12/06 | 1,346 | 1,368 | 1,338 | 1,344 | 138,200 |
| 2011/12/05 | 1,350 | 1,352 | 1,335 | 1,346 | 181,100 |
| 2011/12/02 | 1,370 | 1,372 | 1,343 | 1,355 | 196,700 |
| 2011/12/01 | 1,395 | 1,400 | 1,372 | 1,372 | 136,800 |
| 2011/11/30 | 1,397 | 1,397 | 1,366 | 1,394 | 143,500 |
| 2011/11/29 | 1,393 | 1,403 | 1,380 | 1,401 | 58,500 |
| 2011/11/28 | 1,390 | 1,398 | 1,380 | 1,380 | 59,700 |
| 2011/11/25 | 1,381 | 1,397 | 1,381 | 1,387 | 71,500 |
| 2011/11/24 | 1,386 | 1,405 | 1,375 | 1,379 | 70,400 |
| 2011/11/22 | 1,405 | 1,419 | 1,391 | 1,415 | 46,600 |
| 2011/11/21 | 1,417 | 1,424 | 1,403 | 1,415 | 109,200 |
| 2011/11/18 | 1,394 | 1,419 | 1,390 | 1,417 | 90,200 |
| 2011/11/17 | 1,396 | 1,422 | 1,382 | 1,410 | 122,500 |
| 2011/11/16 | 1,417 | 1,424 | 1,384 | 1,388 | 121,200 |
| 2011/11/15 | 1,417 | 1,443 | 1,415 | 1,416 | 127,900 |
| 2011/11/14 | 1,412 | 1,415 | 1,404 | 1,415 | 81,200 |
| 2011/11/11 | 1,391 | 1,405 | 1,387 | 1,399 | 92,200 |
| 2011/11/10 | 1,378 | 1,407 | 1,369 | 1,388 | 128,300 |
| 2011/11/09 | 1,410 | 1,430 | 1,409 | 1,426 | 158,700 |
| 2011/11/08 | 1,425 | 1,443 | 1,403 | 1,405 | 191,300 |
| 2011/11/07 | 1,438 | 1,450 | 1,422 | 1,444 | 168,400 |
| 2011/11/04 | 1,444 | 1,456 | 1,411 | 1,430 | 435,600 |
| 2011/11/02 | 1,410 | 1,447 | 1,406 | 1,441 | 531,200 |
| 2011/11/01 | 1,495 | 1,496 | 1,378 | 1,400 | 955,000 |
| 2011/10/31 | 1,583 | 1,645 | 1,580 | 1,608 | 184,100 |
| 2011/10/28 | 1,605 | 1,605 | 1,573 | 1,582 | 99,800 |
| 2011/10/27 | 1,570 | 1,592 | 1,560 | 1,582 | 90,100 |
| 2011/10/26 | 1,567 | 1,588 | 1,537 | 1,573 | 83,500 |
| 2011/10/25 | 1,588 | 1,595 | 1,565 | 1,583 | 229,900 |
| 2011/10/24 | 1,587 | 1,633 | 1,585 | 1,588 | 157,000 |
| 2011/10/21 | 1,565 | 1,578 | 1,564 | 1,573 | 120,000 |
| 2011/10/20 | 1,574 | 1,576 | 1,558 | 1,569 | 144,000 |
| 2011/10/19 | 1,573 | 1,578 | 1,553 | 1,572 | 257,600 |
| 2011/10/18 | 1,569 | 1,595 | 1,555 | 1,588 | 186,300 |
| 2011/10/17 | 1,618 | 1,632 | 1,583 | 1,600 | 195,400 |
| 2011/10/14 | 1,622 | 1,633 | 1,598 | 1,598 | 148,400 |
| 2011/10/13 | 1,653 | 1,663 | 1,640 | 1,647 | 139,400 |
| 2011/10/12 | 1,631 | 1,665 | 1,631 | 1,653 | 132,200 |
| 2011/10/11 | 1,630 | 1,677 | 1,625 | 1,661 | 235,900 |
| 2011/10/07 | 1,693 | 1,708 | 1,578 | 1,590 | 397,300 |
| 2011/10/06 | 1,757 | 1,764 | 1,655 | 1,675 | 244,400 |
| 2011/10/05 | 1,794 | 1,794 | 1,736 | 1,740 | 88,600 |
| 2011/10/04 | 1,760 | 1,796 | 1,751 | 1,793 | 102,000 |
| 2011/10/03 | 1,760 | 1,796 | 1,732 | 1,787 | 136,700 |
| 2011/09/30 | 1,797 | 1,799 | 1,741 | 1,780 | 154,900 |
| 2011/09/29 | 1,776 | 1,800 | 1,762 | 1,796 | 182,800 |
| 2011/09/28 | 1,750 | 1,791 | 1,744 | 1,769 | 132,000 |
| 2011/09/27 | 1,700 | 1,744 | 1,685 | 1,744 | 180,000 |
| 2011/09/26 | 1,701 | 1,724 | 1,690 | 1,700 | 150,600 |
| 2011/09/22 | 1,675 | 1,705 | 1,638 | 1,700 | 155,000 |
| 2011/09/21 | 1,689 | 1,700 | 1,675 | 1,691 | 100,400 |
| 2011/09/20 | 1,704 | 1,709 | 1,675 | 1,675 | 86,200 |
| 2011/09/16 | 1,673 | 1,704 | 1,673 | 1,704 | 172,900 |
| 2011/09/15 | 1,665 | 1,676 | 1,658 | 1,673 | 63,000 |
| 2011/09/14 | 1,680 | 1,688 | 1,637 | 1,642 | 124,000 |
| 2011/09/13 | 1,653 | 1,682 | 1,644 | 1,678 | 94,500 |
| 2011/09/12 | 1,638 | 1,647 | 1,623 | 1,643 | 94,600 |
| 2011/09/09 | 1,700 | 1,700 | 1,665 | 1,672 | 247,700 |
| 2011/09/08 | 1,647 | 1,677 | 1,646 | 1,663 | 139,700 |
| 2011/09/07 | 1,638 | 1,649 | 1,611 | 1,636 | 133,600 |
| 2011/09/06 | 1,658 | 1,668 | 1,628 | 1,637 | 120,900 |
| 2011/09/05 | 1,645 | 1,657 | 1,631 | 1,646 | 65,300 |
| 2011/09/02 | 1,646 | 1,663 | 1,629 | 1,648 | 127,400 |
| 2011/09/01 | 1,651 | 1,666 | 1,637 | 1,662 | 139,800 |
| 2011/08/31 | 1,621 | 1,653 | 1,616 | 1,651 | 190,200 |
| 2011/08/30 | 1,596 | 1,620 | 1,592 | 1,616 | 149,400 |
| 2011/08/29 | 1,550 | 1,585 | 1,533 | 1,566 | 117,500 |
| 2011/08/26 | 1,573 | 1,573 | 1,550 | 1,554 | 191,400 |
| 2011/08/25 | 1,581 | 1,600 | 1,571 | 1,573 | 193,900 |
| 2011/08/24 | 1,598 | 1,617 | 1,567 | 1,578 | 106,200 |
| 2011/08/23 | 1,572 | 1,595 | 1,555 | 1,588 | 138,300 |
| 2011/08/22 | 1,562 | 1,578 | 1,541 | 1,557 | 113,500 |
| 2011/08/19 | 1,530 | 1,570 | 1,530 | 1,560 | 73,800 |
| 2011/08/18 | 1,590 | 1,592 | 1,560 | 1,563 | 106,700 |
| 2011/08/17 | 1,567 | 1,591 | 1,555 | 1,589 | 100,700 |
| 2011/08/16 | 1,571 | 1,577 | 1,547 | 1,555 | 88,700 |
| 2011/08/15 | 1,547 | 1,567 | 1,520 | 1,559 | 104,000 |
| 2011/08/12 | 1,531 | 1,531 | 1,500 | 1,512 | 77,300 |
| 2011/08/11 | 1,476 | 1,522 | 1,470 | 1,515 | 83,600 |
| 2011/08/10 | 1,521 | 1,527 | 1,482 | 1,501 | 107,000 |
| 2011/08/09 | 1,460 | 1,493 | 1,418 | 1,491 | 153,800 |
| 2011/08/08 | 1,527 | 1,527 | 1,483 | 1,493 | 102,800 |
| 2011/08/05 | 1,512 | 1,548 | 1,506 | 1,547 | 83,500 |
| 2011/08/04 | 1,588 | 1,603 | 1,570 | 1,575 | 78,700 |
| 2011/08/03 | 1,639 | 1,639 | 1,578 | 1,587 | 174,800 |
| 2011/08/02 | 1,621 | 1,652 | 1,604 | 1,644 | 151,300 |
| 2011/08/01 | 1,600 | 1,628 | 1,596 | 1,621 | 90,000 |
| 2011/07/29 | 1,590 | 1,605 | 1,588 | 1,590 | 158,000 |
| 2011/07/28 | 1,612 | 1,612 | 1,573 | 1,573 | 250,900 |
| 2011/07/27 | 1,625 | 1,640 | 1,592 | 1,635 | 168,700 |
| 2011/07/26 | 1,657 | 1,657 | 1,634 | 1,634 | 145,300 |
| 2011/07/25 | 1,669 | 1,670 | 1,647 | 1,657 | 70,300 |
| 2011/07/22 | 1,662 | 1,679 | 1,658 | 1,669 | 91,500 |
| 2011/07/21 | 1,661 | 1,669 | 1,643 | 1,649 | 76,700 |
| 2011/07/20 | 1,665 | 1,681 | 1,653 | 1,661 | 109,900 |
| 2011/07/19 | 1,640 | 1,653 | 1,635 | 1,652 | 96,600 |
| 2011/07/15 | 1,660 | 1,664 | 1,643 | 1,654 | 95,400 |
| 2011/07/14 | 1,634 | 1,667 | 1,624 | 1,659 | 200,600 |
| 2011/07/13 | 1,602 | 1,630 | 1,602 | 1,624 | 119,200 |
| 2011/07/12 | 1,598 | 1,610 | 1,585 | 1,602 | 123,900 |
| 2011/07/11 | 1,628 | 1,635 | 1,608 | 1,614 | 236,700 |
| 2011/07/08 | 1,626 | 1,648 | 1,614 | 1,628 | 240,100 |
| 2011/07/07 | 1,590 | 1,614 | 1,578 | 1,604 | 117,000 |
| 2011/07/06 | 1,565 | 1,592 | 1,562 | 1,590 | 124,600 |
| 2011/07/05 | 1,588 | 1,599 | 1,573 | 1,574 | 153,700 |
| 2011/07/04 | 1,591 | 1,601 | 1,570 | 1,573 | 142,300 |
| 2011/07/01 | 1,537 | 1,577 | 1,537 | 1,572 | 378,500 |
| 2011/06/30 | 1,473 | 1,478 | 1,464 | 1,477 | 59,600 |
| 2011/06/29 | 1,479 | 1,482 | 1,457 | 1,473 | 121,200 |
| 2011/06/28 | 1,483 | 1,490 | 1,455 | 1,473 | 120,400 |
| 2011/06/27 | 1,480 | 1,485 | 1,459 | 1,477 | 123,500 |
| 2011/06/24 | 1,470 | 1,483 | 1,460 | 1,478 | 73,500 |
| 2011/06/23 | 1,467 | 1,489 | 1,453 | 1,476 | 101,500 |
| 2011/06/22 | 1,486 | 1,491 | 1,467 | 1,482 | 147,200 |
| 2011/06/21 | 1,472 | 1,488 | 1,468 | 1,486 | 62,700 |
| 2011/06/20 | 1,460 | 1,472 | 1,460 | 1,468 | 71,700 |
| 2011/06/17 | 1,492 | 1,492 | 1,440 | 1,445 | 97,600 |
| 2011/06/16 | 1,483 | 1,501 | 1,475 | 1,478 | 150,900 |
| 2011/06/15 | 1,510 | 1,513 | 1,494 | 1,506 | 65,600 |
| 2011/06/14 | 1,510 | 1,517 | 1,493 | 1,510 | 99,600 |
| 2011/06/13 | 1,506 | 1,518 | 1,496 | 1,518 | 185,200 |
| 2011/06/10 | 1,499 | 1,525 | 1,480 | 1,506 | 206,500 |
| 2011/06/09 | 1,474 | 1,484 | 1,461 | 1,482 | 166,900 |
| 2011/06/08 | 1,451 | 1,470 | 1,440 | 1,465 | 90,100 |
| 2011/06/07 | 1,438 | 1,461 | 1,438 | 1,459 | 114,600 |
| 2011/06/06 | 1,425 | 1,439 | 1,420 | 1,434 | 83,800 |
| 2011/06/03 | 1,451 | 1,460 | 1,431 | 1,437 | 99,800 |
| 2011/06/02 | 1,426 | 1,465 | 1,426 | 1,460 | 109,400 |
| 2011/06/01 | 1,466 | 1,473 | 1,434 | 1,456 | 124,200 |
| 2011/05/31 | 1,424 | 1,479 | 1,422 | 1,479 | 163,600 |
| 2011/05/30 | 1,417 | 1,428 | 1,394 | 1,423 | 109,900 |
| 2011/05/27 | 1,399 | 1,440 | 1,378 | 1,423 | 160,300 |
| 2011/05/26 | 1,365 | 1,410 | 1,361 | 1,403 | 136,300 |
| 2011/05/25 | 1,362 | 1,374 | 1,354 | 1,367 | 139,600 |
| 2011/05/24 | 1,353 | 1,378 | 1,348 | 1,361 | 87,600 |
| 2011/05/23 | 1,375 | 1,375 | 1,342 | 1,355 | 100,400 |
| 2011/05/20 | 1,391 | 1,404 | 1,379 | 1,381 | 120,300 |
| 2011/05/19 | 1,425 | 1,425 | 1,386 | 1,389 | 103,700 |
| 2011/05/18 | 1,398 | 1,421 | 1,384 | 1,412 | 95,100 |
| 2011/05/17 | 1,400 | 1,405 | 1,395 | 1,398 | 85,300 |
| 2011/05/16 | 1,414 | 1,421 | 1,397 | 1,397 | 78,600 |
| 2011/05/13 | 1,433 | 1,440 | 1,405 | 1,411 | 105,900 |
| 2011/05/12 | 1,418 | 1,438 | 1,412 | 1,432 | 94,700 |
| 2011/05/11 | 1,450 | 1,450 | 1,435 | 1,439 | 68,200 |
| 2011/05/10 | 1,429 | 1,454 | 1,428 | 1,446 | 144,800 |
| 2011/05/09 | 1,420 | 1,428 | 1,413 | 1,419 | 71,200 |
| 2011/05/06 | 1,408 | 1,430 | 1,406 | 1,416 | 103,400 |
| 2011/05/02 | 1,395 | 1,412 | 1,392 | 1,410 | 119,100 |
| 2011/04/28 | 1,390 | 1,411 | 1,384 | 1,405 | 77,500 |
| 2011/04/27 | 1,398 | 1,413 | 1,388 | 1,392 | 90,800 |
| 2011/04/26 | 1,428 | 1,428 | 1,390 | 1,398 | 121,300 |
| 2011/04/25 | 1,416 | 1,434 | 1,414 | 1,417 | 98,500 |
| 2011/04/22 | 1,401 | 1,428 | 1,399 | 1,414 | 76,100 |
| 2011/04/21 | 1,423 | 1,429 | 1,406 | 1,421 | 84,400 |
| 2011/04/20 | 1,419 | 1,424 | 1,412 | 1,422 | 96,500 |
| 2011/04/19 | 1,400 | 1,423 | 1,399 | 1,419 | 100,700 |
| 2011/04/18 | 1,450 | 1,450 | 1,420 | 1,421 | 76,700 |
| 2011/04/15 | 1,449 | 1,457 | 1,434 | 1,437 | 105,500 |
| 2011/04/14 | 1,412 | 1,452 | 1,407 | 1,438 | 182,400 |
| 2011/04/13 | 1,405 | 1,419 | 1,405 | 1,412 | 63,000 |
| 2011/04/12 | 1,400 | 1,410 | 1,387 | 1,404 | 161,000 |
| 2011/04/11 | 1,421 | 1,427 | 1,413 | 1,422 | 74,600 |
| 2011/04/08 | 1,383 | 1,427 | 1,375 | 1,419 | 119,500 |
| 2011/04/07 | 1,401 | 1,419 | 1,384 | 1,395 | 149,100 |
| 2011/04/06 | 1,430 | 1,433 | 1,383 | 1,404 | 159,600 |
| 2011/04/05 | 1,451 | 1,455 | 1,402 | 1,421 | 152,500 |
| 2011/04/04 | 1,470 | 1,475 | 1,431 | 1,457 | 240,000 |
| 2011/04/01 | 1,475 | 1,475 | 1,444 | 1,450 | 142,600 |
| 2011/03/31 | 1,500 | 1,501 | 1,455 | 1,470 | 235,900 |
| 2011/03/30 | 1,477 | 1,505 | 1,459 | 1,500 | 314,100 |
| 2011/03/29 | 1,460 | 1,496 | 1,460 | 1,489 | 191,500 |
| 2011/03/28 | 1,480 | 1,484 | 1,456 | 1,462 | 310,700 |
| 2011/03/25 | 1,472 | 1,475 | 1,397 | 1,453 | 376,200 |
| 2011/03/24 | 1,411 | 1,457 | 1,390 | 1,442 | 441,300 |
| 2011/03/23 | 1,397 | 1,410 | 1,371 | 1,386 | 233,600 |
| 2011/03/22 | 1,328 | 1,368 | 1,326 | 1,363 | 199,900 |
| 2011/03/18 | 1,235 | 1,277 | 1,203 | 1,268 | 273,600 |
| 2011/03/17 | 1,197 | 1,270 | 1,179 | 1,245 | 196,100 |
| 2011/03/16 | 1,183 | 1,260 | 1,179 | 1,260 | 294,800 |
| 2011/03/15 | 1,280 | 1,301 | 1,080 | 1,183 | 246,100 |
| 2011/03/14 | 1,278 | 1,360 | 1,264 | 1,290 | 264,100 |
| 2011/03/11 | 1,323 | 1,347 | 1,317 | 1,335 | 191,500 |
| 2011/03/10 | 1,355 | 1,356 | 1,335 | 1,348 | 134,200 |
| 2011/03/09 | 1,371 | 1,374 | 1,358 | 1,363 | 121,100 |
| 2011/03/08 | 1,350 | 1,375 | 1,350 | 1,357 | 123,100 |
| 2011/03/07 | 1,385 | 1,385 | 1,365 | 1,373 | 165,000 |
| 2011/03/04 | 1,391 | 1,398 | 1,382 | 1,387 | 155,100 |
| 2011/03/03 | 1,359 | 1,368 | 1,351 | 1,361 | 89,100 |
| 2011/03/02 | 1,374 | 1,382 | 1,362 | 1,366 | 150,000 |
| 2011/03/01 | 1,388 | 1,404 | 1,388 | 1,398 | 236,600 |
| 2011/02/28 | 1,366 | 1,388 | 1,360 | 1,385 | 219,600 |
| 2011/02/25 | 1,385 | 1,387 | 1,360 | 1,372 | 334,400 |
| 2011/02/24 | 1,409 | 1,414 | 1,381 | 1,384 | 116,700 |
| 2011/02/23 | 1,403 | 1,425 | 1,396 | 1,409 | 215,700 |
| 2011/02/22 | 1,429 | 1,430 | 1,393 | 1,401 | 176,200 |
| 2011/02/21 | 1,416 | 1,433 | 1,416 | 1,429 | 138,900 |
| 2011/02/18 | 1,426 | 1,431 | 1,408 | 1,416 | 174,200 |
| 2011/02/17 | 1,402 | 1,457 | 1,391 | 1,429 | 453,700 |
| 2011/02/16 | 1,396 | 1,400 | 1,367 | 1,374 | 353,600 |
| 2011/02/15 | 1,448 | 1,448 | 1,402 | 1,408 | 268,900 |
| 2011/02/14 | 1,380 | 1,457 | 1,379 | 1,448 | 573,000 |
| 2011/02/10 | 1,346 | 1,346 | 1,327 | 1,328 | 168,300 |
| 2011/02/09 | 1,360 | 1,367 | 1,349 | 1,352 | 103,400 |
| 2011/02/08 | 1,362 | 1,382 | 1,349 | 1,360 | 163,600 |
| 2011/02/07 | 1,373 | 1,373 | 1,344 | 1,348 | 144,100 |
| 2011/02/04 | 1,364 | 1,380 | 1,363 | 1,370 | 67,600 |
| 2011/02/03 | 1,350 | 1,369 | 1,349 | 1,358 | 146,300 |
| 2011/02/02 | 1,350 | 1,360 | 1,338 | 1,349 | 192,900 |
| 2011/02/01 | 1,353 | 1,365 | 1,337 | 1,343 | 282,300 |
| 2011/01/31 | 1,350 | 1,389 | 1,350 | 1,378 | 254,900 |
| 2011/01/28 | 1,381 | 1,383 | 1,358 | 1,368 | 179,800 |
| 2011/01/27 | 1,399 | 1,412 | 1,383 | 1,391 | 168,800 |
| 2011/01/26 | 1,399 | 1,415 | 1,387 | 1,400 | 157,000 |
| 2011/01/25 | 1,410 | 1,415 | 1,385 | 1,407 | 274,400 |
| 2011/01/24 | 1,417 | 1,420 | 1,390 | 1,410 | 134,100 |
| 2011/01/21 | 1,439 | 1,439 | 1,408 | 1,423 | 145,600 |
| 2011/01/20 | 1,448 | 1,460 | 1,422 | 1,435 | 146,400 |
| 2011/01/19 | 1,447 | 1,454 | 1,439 | 1,448 | 47,900 |
| 2011/01/18 | 1,441 | 1,457 | 1,438 | 1,448 | 102,700 |
| 2011/01/17 | 1,438 | 1,452 | 1,430 | 1,434 | 78,100 |
| 2011/01/14 | 1,438 | 1,450 | 1,436 | 1,438 | 79,300 |
| 2011/01/13 | 1,440 | 1,446 | 1,431 | 1,438 | 93,400 |
| 2011/01/12 | 1,449 | 1,463 | 1,436 | 1,439 | 105,200 |
| 2011/01/11 | 1,439 | 1,449 | 1,433 | 1,439 | 79,300 |
| 2011/01/07 | 1,441 | 1,454 | 1,436 | 1,438 | 123,000 |
| 2011/01/06 | 1,447 | 1,449 | 1,435 | 1,438 | 93,900 |
| 2011/01/05 | 1,444 | 1,449 | 1,434 | 1,447 | 134,200 |
| 2011/01/04 | 1,437 | 1,454 | 1,430 | 1,435 | 179,700 |