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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,574 | 1,582 | 1,541 | 1,570 | 66,600 |
| 2018/12/27 | 1,460 | 1,563 | 1,458 | 1,560 | 96,800 |
| 2018/12/26 | 1,407 | 1,466 | 1,406 | 1,443 | 102,900 |
| 2018/12/25 | 1,478 | 1,478 | 1,412 | 1,436 | 141,700 |
| 2018/12/21 | 1,549 | 1,570 | 1,486 | 1,494 | 182,400 |
| 2018/12/20 | 1,508 | 1,510 | 1,466 | 1,471 | 67,700 |
| 2018/12/19 | 1,492 | 1,530 | 1,492 | 1,521 | 91,800 |
| 2018/12/18 | 1,507 | 1,507 | 1,463 | 1,491 | 78,500 |
| 2018/12/17 | 1,573 | 1,573 | 1,500 | 1,526 | 79,500 |
| 2018/12/14 | 1,586 | 1,586 | 1,551 | 1,555 | 117,300 |
| 2018/12/13 | 1,540 | 1,590 | 1,518 | 1,573 | 143,100 |
| 2018/12/12 | 1,541 | 1,555 | 1,534 | 1,536 | 75,300 |
| 2018/12/11 | 1,538 | 1,544 | 1,517 | 1,521 | 38,600 |
| 2018/12/10 | 1,554 | 1,554 | 1,526 | 1,545 | 84,100 |
| 2018/12/07 | 1,560 | 1,565 | 1,540 | 1,554 | 69,700 |
| 2018/12/06 | 1,600 | 1,600 | 1,554 | 1,557 | 79,300 |
| 2018/12/05 | 1,615 | 1,625 | 1,605 | 1,610 | 59,600 |
| 2018/12/04 | 1,729 | 1,729 | 1,648 | 1,648 | 45,500 |
| 2018/12/03 | 1,696 | 1,737 | 1,669 | 1,736 | 96,100 |
| 2018/11/30 | 1,650 | 1,691 | 1,650 | 1,688 | 87,500 |
| 2018/11/29 | 1,677 | 1,688 | 1,644 | 1,649 | 71,700 |
| 2018/11/28 | 1,707 | 1,707 | 1,619 | 1,648 | 105,700 |
| 2018/11/27 | 1,720 | 1,720 | 1,683 | 1,715 | 39,000 |
| 2018/11/26 | 1,727 | 1,743 | 1,716 | 1,720 | 57,800 |
| 2018/11/22 | 1,700 | 1,732 | 1,700 | 1,727 | 35,700 |
| 2018/11/21 | 1,674 | 1,710 | 1,670 | 1,706 | 27,200 |
| 2018/11/20 | 1,680 | 1,714 | 1,676 | 1,710 | 46,800 |
| 2018/11/19 | 1,694 | 1,705 | 1,674 | 1,680 | 42,700 |
| 2018/11/16 | 1,699 | 1,701 | 1,666 | 1,694 | 35,800 |
| 2018/11/15 | 1,641 | 1,702 | 1,635 | 1,696 | 50,700 |
| 2018/11/14 | 1,675 | 1,685 | 1,652 | 1,672 | 53,800 |
| 2018/11/13 | 1,768 | 1,769 | 1,661 | 1,665 | 93,200 |
| 2018/11/12 | 1,730 | 1,777 | 1,720 | 1,768 | 58,500 |
| 2018/11/09 | 1,705 | 1,740 | 1,705 | 1,735 | 50,500 |
| 2018/11/08 | 1,692 | 1,718 | 1,686 | 1,710 | 48,900 |
| 2018/11/07 | 1,667 | 1,683 | 1,650 | 1,667 | 71,000 |
| 2018/11/06 | 1,662 | 1,669 | 1,650 | 1,657 | 35,700 |
| 2018/11/05 | 1,619 | 1,652 | 1,602 | 1,639 | 39,600 |
| 2018/11/02 | 1,623 | 1,638 | 1,605 | 1,637 | 60,200 |
| 2018/11/01 | 1,635 | 1,649 | 1,624 | 1,632 | 48,000 |
| 2018/10/31 | 1,640 | 1,647 | 1,626 | 1,639 | 40,900 |
| 2018/10/30 | 1,575 | 1,636 | 1,575 | 1,629 | 78,600 |
| 2018/10/29 | 1,588 | 1,612 | 1,586 | 1,594 | 47,800 |
| 2018/10/26 | 1,592 | 1,601 | 1,569 | 1,577 | 53,000 |
| 2018/10/25 | 1,632 | 1,637 | 1,589 | 1,592 | 79,000 |
| 2018/10/24 | 1,606 | 1,641 | 1,600 | 1,632 | 52,300 |
| 2018/10/23 | 1,649 | 1,651 | 1,600 | 1,601 | 50,900 |
| 2018/10/22 | 1,659 | 1,682 | 1,638 | 1,673 | 62,300 |
| 2018/10/19 | 1,639 | 1,664 | 1,631 | 1,659 | 38,100 |
| 2018/10/18 | 1,663 | 1,674 | 1,646 | 1,654 | 61,300 |
| 2018/10/17 | 1,638 | 1,678 | 1,630 | 1,663 | 36,900 |
| 2018/10/16 | 1,606 | 1,634 | 1,605 | 1,625 | 51,000 |
| 2018/10/15 | 1,647 | 1,661 | 1,610 | 1,611 | 115,900 |
| 2018/10/12 | 1,650 | 1,664 | 1,642 | 1,647 | 63,100 |
| 2018/10/11 | 1,660 | 1,678 | 1,640 | 1,651 | 81,000 |
| 2018/10/10 | 1,730 | 1,755 | 1,704 | 1,719 | 51,000 |
| 2018/10/09 | 1,764 | 1,773 | 1,719 | 1,726 | 62,300 |
| 2018/10/05 | 1,788 | 1,802 | 1,779 | 1,781 | 45,800 |
| 2018/10/04 | 1,811 | 1,815 | 1,790 | 1,798 | 44,000 |
| 2018/10/03 | 1,807 | 1,842 | 1,800 | 1,801 | 77,300 |
| 2018/10/02 | 1,805 | 1,827 | 1,793 | 1,802 | 91,000 |
| 2018/10/01 | 1,784 | 1,808 | 1,783 | 1,796 | 43,100 |
| 2018/09/28 | 1,811 | 1,834 | 1,788 | 1,802 | 94,000 |
| 2018/09/27 | 1,821 | 1,821 | 1,781 | 1,800 | 75,100 |
| 2018/09/26 | 1,815 | 1,833 | 1,795 | 1,827 | 85,900 |
| 2018/09/25 | 1,809 | 1,827 | 1,790 | 1,827 | 110,200 |
| 2018/09/21 | 1,782 | 1,801 | 1,761 | 1,800 | 121,100 |
| 2018/09/20 | 1,770 | 1,794 | 1,758 | 1,779 | 90,200 |
| 2018/09/19 | 1,717 | 1,759 | 1,717 | 1,755 | 77,000 |
| 2018/09/18 | 1,640 | 1,705 | 1,634 | 1,701 | 90,800 |
| 2018/09/14 | 1,654 | 1,679 | 1,650 | 1,666 | 108,500 |
| 2018/09/13 | 1,612 | 1,658 | 1,612 | 1,648 | 75,800 |
| 2018/09/12 | 1,641 | 1,647 | 1,598 | 1,611 | 129,200 |
| 2018/09/11 | 1,664 | 1,666 | 1,641 | 1,653 | 60,300 |
| 2018/09/10 | 1,651 | 1,665 | 1,634 | 1,661 | 50,600 |
| 2018/09/07 | 1,663 | 1,663 | 1,640 | 1,651 | 56,900 |
| 2018/09/06 | 1,649 | 1,684 | 1,649 | 1,674 | 45,400 |
| 2018/09/05 | 1,656 | 1,677 | 1,656 | 1,661 | 66,700 |
| 2018/09/04 | 1,652 | 1,668 | 1,639 | 1,656 | 38,400 |
| 2018/09/03 | 1,685 | 1,685 | 1,624 | 1,643 | 81,700 |
| 2018/08/31 | 1,674 | 1,701 | 1,674 | 1,684 | 62,700 |
| 2018/08/30 | 1,701 | 1,701 | 1,679 | 1,688 | 29,500 |
| 2018/08/29 | 1,685 | 1,688 | 1,675 | 1,682 | 33,700 |
| 2018/08/28 | 1,694 | 1,698 | 1,672 | 1,672 | 42,600 |
| 2018/08/27 | 1,665 | 1,691 | 1,654 | 1,683 | 66,200 |
| 2018/08/24 | 1,670 | 1,670 | 1,645 | 1,665 | 45,600 |
| 2018/08/23 | 1,628 | 1,661 | 1,628 | 1,647 | 58,900 |
| 2018/08/22 | 1,602 | 1,634 | 1,602 | 1,628 | 60,600 |
| 2018/08/21 | 1,578 | 1,600 | 1,568 | 1,593 | 77,800 |
| 2018/08/20 | 1,603 | 1,603 | 1,567 | 1,573 | 102,200 |
| 2018/08/17 | 1,580 | 1,607 | 1,576 | 1,603 | 81,800 |
| 2018/08/16 | 1,603 | 1,621 | 1,582 | 1,617 | 57,000 |
| 2018/08/15 | 1,643 | 1,647 | 1,606 | 1,615 | 55,100 |
| 2018/08/14 | 1,611 | 1,647 | 1,601 | 1,643 | 71,800 |
| 2018/08/13 | 1,664 | 1,664 | 1,602 | 1,608 | 122,900 |
| 2018/08/10 | 1,666 | 1,683 | 1,635 | 1,663 | 258,100 |
| 2018/08/09 | 1,756 | 1,756 | 1,721 | 1,738 | 87,700 |
| 2018/08/08 | 1,775 | 1,777 | 1,758 | 1,764 | 61,600 |
| 2018/08/07 | 1,756 | 1,778 | 1,747 | 1,778 | 78,200 |
| 2018/08/06 | 1,790 | 1,797 | 1,754 | 1,762 | 53,000 |
| 2018/08/03 | 1,827 | 1,835 | 1,779 | 1,783 | 43,100 |
| 2018/08/02 | 1,859 | 1,873 | 1,823 | 1,824 | 62,600 |
| 2018/08/01 | 1,874 | 1,879 | 1,850 | 1,855 | 57,600 |
| 2018/07/31 | 1,890 | 1,893 | 1,861 | 1,880 | 64,100 |
| 2018/07/30 | 1,883 | 1,896 | 1,868 | 1,890 | 61,900 |
| 2018/07/27 | 1,852 | 1,870 | 1,850 | 1,857 | 47,600 |
| 2018/07/26 | 1,838 | 1,849 | 1,824 | 1,848 | 40,800 |
| 2018/07/25 | 1,798 | 1,809 | 1,793 | 1,798 | 16,100 |
| 2018/07/24 | 1,773 | 1,812 | 1,772 | 1,790 | 38,500 |
| 2018/07/23 | 1,756 | 1,784 | 1,752 | 1,754 | 34,200 |
| 2018/07/20 | 1,771 | 1,790 | 1,759 | 1,768 | 43,200 |
| 2018/07/19 | 1,776 | 1,787 | 1,767 | 1,771 | 27,200 |
| 2018/07/18 | 1,801 | 1,815 | 1,783 | 1,789 | 23,800 |
| 2018/07/17 | 1,762 | 1,795 | 1,741 | 1,780 | 58,500 |
| 2018/07/13 | 1,748 | 1,765 | 1,743 | 1,762 | 34,900 |
| 2018/07/12 | 1,765 | 1,765 | 1,736 | 1,736 | 33,100 |
| 2018/07/11 | 1,772 | 1,772 | 1,745 | 1,757 | 80,700 |
| 2018/07/10 | 1,763 | 1,787 | 1,759 | 1,772 | 52,100 |
| 2018/07/09 | 1,722 | 1,762 | 1,720 | 1,757 | 63,900 |
| 2018/07/06 | 1,708 | 1,716 | 1,698 | 1,707 | 58,300 |
| 2018/07/05 | 1,730 | 1,737 | 1,706 | 1,709 | 44,700 |
| 2018/07/04 | 1,709 | 1,741 | 1,709 | 1,732 | 44,000 |
| 2018/07/03 | 1,758 | 1,758 | 1,719 | 1,726 | 64,500 |
| 2018/07/02 | 1,804 | 1,809 | 1,760 | 1,760 | 70,300 |
| 2018/06/29 | 1,800 | 1,813 | 1,785 | 1,805 | 49,600 |
| 2018/06/28 | 1,825 | 1,826 | 1,789 | 1,809 | 86,100 |
| 2018/06/27 | 1,816 | 1,844 | 1,812 | 1,832 | 57,800 |
| 2018/06/26 | 1,802 | 1,829 | 1,797 | 1,825 | 59,300 |
| 2018/06/25 | 1,805 | 1,820 | 1,800 | 1,809 | 58,400 |
| 2018/06/22 | 1,820 | 1,828 | 1,791 | 1,803 | 161,900 |
| 2018/06/21 | 1,824 | 1,840 | 1,820 | 1,821 | 32,900 |
| 2018/06/20 | 1,848 | 1,850 | 1,819 | 1,846 | 59,600 |
| 2018/06/19 | 1,864 | 1,873 | 1,845 | 1,847 | 50,400 |
| 2018/06/18 | 1,877 | 1,883 | 1,871 | 1,879 | 35,900 |
| 2018/06/15 | 1,925 | 1,929 | 1,876 | 1,888 | 75,500 |
| 2018/06/14 | 1,934 | 1,937 | 1,913 | 1,918 | 33,200 |
| 2018/06/13 | 1,927 | 1,948 | 1,920 | 1,937 | 34,200 |
| 2018/06/12 | 1,946 | 1,946 | 1,922 | 1,927 | 31,900 |
| 2018/06/11 | 1,934 | 1,939 | 1,914 | 1,929 | 24,500 |
| 2018/06/08 | 1,927 | 1,946 | 1,921 | 1,932 | 79,900 |
| 2018/06/07 | 1,931 | 1,943 | 1,912 | 1,943 | 36,100 |
| 2018/06/06 | 1,934 | 1,943 | 1,914 | 1,922 | 65,000 |
| 2018/06/05 | 1,947 | 1,955 | 1,920 | 1,946 | 68,100 |
| 2018/06/04 | 1,927 | 1,944 | 1,927 | 1,940 | 47,800 |
| 2018/06/01 | 1,884 | 1,914 | 1,845 | 1,902 | 48,600 |
| 2018/05/31 | 1,895 | 1,903 | 1,890 | 1,897 | 56,600 |
| 2018/05/30 | 1,910 | 1,913 | 1,888 | 1,893 | 42,300 |
| 2018/05/29 | 1,939 | 1,948 | 1,917 | 1,937 | 36,800 |
| 2018/05/28 | 1,917 | 1,948 | 1,907 | 1,943 | 72,300 |
| 2018/05/25 | 1,940 | 1,940 | 1,915 | 1,917 | 36,500 |
| 2018/05/24 | 1,974 | 1,974 | 1,941 | 1,949 | 30,300 |
| 2018/05/23 | 1,965 | 1,977 | 1,950 | 1,970 | 44,300 |
| 2018/05/22 | 1,976 | 1,976 | 1,944 | 1,954 | 42,900 |
| 2018/05/21 | 1,992 | 1,995 | 1,958 | 1,976 | 87,700 |
| 2018/05/18 | 2,028 | 2,029 | 1,988 | 1,988 | 68,000 |
| 2018/05/17 | 2,082 | 2,086 | 2,022 | 2,028 | 64,300 |
| 2018/05/16 | 2,049 | 2,093 | 2,038 | 2,074 | 59,800 |
| 2018/05/15 | 2,036 | 2,051 | 2,026 | 2,041 | 49,100 |
| 2018/05/14 | 2,031 | 2,035 | 2,017 | 2,035 | 54,900 |
| 2018/05/11 | 2,021 | 2,031 | 2,014 | 2,031 | 42,800 |
| 2018/05/10 | 2,032 | 2,032 | 2,004 | 2,027 | 45,100 |
| 2018/05/09 | 2,060 | 2,066 | 2,030 | 2,034 | 94,300 |
| 2018/05/08 | 2,050 | 2,065 | 2,010 | 2,061 | 43,500 |
| 2018/05/07 | 2,010 | 2,043 | 2,004 | 2,039 | 60,700 |
| 2018/05/02 | 1,999 | 2,008 | 1,978 | 2,007 | 42,900 |
| 2018/05/01 | 1,996 | 1,996 | 1,970 | 1,991 | 44,700 |
| 2018/04/27 | 1,998 | 2,000 | 1,977 | 1,995 | 44,800 |
| 2018/04/26 | 1,971 | 1,985 | 1,961 | 1,981 | 41,700 |
| 2018/04/25 | 1,954 | 1,975 | 1,948 | 1,971 | 50,800 |
| 2018/04/24 | 1,963 | 1,963 | 1,939 | 1,954 | 55,400 |
| 2018/04/23 | 1,966 | 1,966 | 1,945 | 1,949 | 20,400 |
| 2018/04/20 | 1,980 | 1,981 | 1,962 | 1,974 | 47,700 |
| 2018/04/19 | 1,985 | 1,989 | 1,972 | 1,980 | 36,800 |
| 2018/04/18 | 1,954 | 1,976 | 1,954 | 1,968 | 38,400 |
| 2018/04/17 | 1,927 | 1,956 | 1,927 | 1,950 | 36,700 |
| 2018/04/16 | 1,926 | 1,948 | 1,912 | 1,943 | 32,300 |
| 2018/04/13 | 1,895 | 1,930 | 1,883 | 1,924 | 91,500 |
| 2018/04/12 | 1,920 | 1,920 | 1,894 | 1,895 | 44,700 |
| 2018/04/11 | 1,919 | 1,922 | 1,902 | 1,916 | 43,600 |
| 2018/04/10 | 1,930 | 1,946 | 1,926 | 1,936 | 55,200 |
| 2018/04/09 | 1,941 | 1,947 | 1,919 | 1,932 | 58,500 |
| 2018/04/06 | 1,955 | 1,978 | 1,951 | 1,960 | 87,500 |
| 2018/04/05 | 1,928 | 1,953 | 1,910 | 1,939 | 68,600 |
| 2018/04/04 | 1,908 | 1,917 | 1,877 | 1,909 | 107,800 |
| 2018/04/03 | 1,906 | 1,908 | 1,888 | 1,897 | 55,300 |
| 2018/04/02 | 1,933 | 1,937 | 1,907 | 1,920 | 59,000 |
| 2018/03/30 | 1,933 | 1,933 | 1,909 | 1,922 | 38,600 |
| 2018/03/29 | 1,928 | 1,933 | 1,890 | 1,917 | 72,200 |
| 2018/03/28 | 1,894 | 1,913 | 1,884 | 1,912 | 83,400 |
| 2018/03/27 | 1,835 | 1,890 | 1,835 | 1,890 | 83,800 |
| 2018/03/26 | 1,803 | 1,818 | 1,781 | 1,818 | 77,100 |
| 2018/03/23 | 1,860 | 1,866 | 1,799 | 1,802 | 100,800 |
| 2018/03/22 | 1,887 | 1,900 | 1,879 | 1,897 | 58,900 |
| 2018/03/20 | 1,867 | 1,892 | 1,865 | 1,885 | 82,700 |
| 2018/03/19 | 1,855 | 1,878 | 1,848 | 1,867 | 56,800 |
| 2018/03/16 | 1,891 | 1,894 | 1,855 | 1,859 | 73,100 |
| 2018/03/15 | 1,845 | 1,886 | 1,844 | 1,879 | 88,300 |
| 2018/03/14 | 1,869 | 1,874 | 1,838 | 1,843 | 171,200 |
| 2018/03/13 | 1,866 | 1,876 | 1,850 | 1,867 | 115,200 |
| 2018/03/12 | 1,880 | 1,884 | 1,869 | 1,880 | 48,800 |
| 2018/03/09 | 1,856 | 1,871 | 1,840 | 1,853 | 101,900 |
| 2018/03/08 | 1,875 | 1,882 | 1,829 | 1,832 | 78,200 |
| 2018/03/07 | 1,854 | 1,882 | 1,849 | 1,867 | 82,500 |
| 2018/03/06 | 1,850 | 1,870 | 1,846 | 1,856 | 103,700 |
| 2018/03/05 | 1,833 | 1,844 | 1,821 | 1,837 | 108,900 |
| 2018/03/02 | 1,856 | 1,869 | 1,834 | 1,838 | 147,100 |
| 2018/03/01 | 1,911 | 1,919 | 1,873 | 1,887 | 163,100 |
| 2018/02/28 | 1,911 | 1,933 | 1,909 | 1,909 | 139,900 |
| 2018/02/27 | 1,930 | 1,930 | 1,902 | 1,917 | 108,200 |
| 2018/02/26 | 1,929 | 1,946 | 1,913 | 1,917 | 88,400 |
| 2018/02/23 | 1,909 | 1,945 | 1,909 | 1,929 | 84,700 |
| 2018/02/22 | 1,931 | 1,937 | 1,907 | 1,909 | 129,100 |
| 2018/02/21 | 1,962 | 1,973 | 1,931 | 1,971 | 162,200 |
| 2018/02/20 | 1,953 | 1,984 | 1,946 | 1,973 | 101,600 |
| 2018/02/19 | 1,947 | 1,966 | 1,938 | 1,953 | 163,700 |
| 2018/02/16 | 1,920 | 1,952 | 1,906 | 1,912 | 123,000 |
| 2018/02/15 | 1,988 | 2,027 | 1,903 | 1,910 | 286,500 |
| 2018/02/14 | 2,041 | 2,041 | 1,988 | 1,993 | 151,300 |
| 2018/02/13 | 2,051 | 2,060 | 2,028 | 2,041 | 101,200 |
| 2018/02/09 | 2,009 | 2,027 | 1,991 | 2,027 | 98,100 |
| 2018/02/08 | 2,062 | 2,087 | 2,045 | 2,068 | 95,600 |
| 2018/02/07 | 2,066 | 2,123 | 2,052 | 2,052 | 126,300 |
| 2018/02/06 | 2,094 | 2,109 | 2,008 | 2,036 | 122,000 |
| 2018/02/05 | 2,179 | 2,196 | 2,150 | 2,158 | 94,900 |
| 2018/02/02 | 2,187 | 2,217 | 2,177 | 2,210 | 71,900 |
| 2018/02/01 | 2,154 | 2,223 | 2,154 | 2,223 | 71,100 |
| 2018/01/31 | 2,169 | 2,200 | 2,153 | 2,154 | 102,100 |
| 2018/01/30 | 2,197 | 2,197 | 2,167 | 2,174 | 54,700 |
| 2018/01/29 | 2,230 | 2,240 | 2,195 | 2,200 | 79,200 |
| 2018/01/26 | 2,182 | 2,263 | 2,177 | 2,226 | 268,200 |
| 2018/01/25 | 2,200 | 2,205 | 2,159 | 2,161 | 81,400 |
| 2018/01/24 | 2,167 | 2,215 | 2,167 | 2,201 | 58,900 |
| 2018/01/23 | 2,179 | 2,185 | 2,153 | 2,171 | 105,800 |
| 2018/01/22 | 2,190 | 2,199 | 2,166 | 2,179 | 55,300 |
| 2018/01/19 | 2,177 | 2,196 | 2,169 | 2,190 | 53,200 |
| 2018/01/18 | 2,197 | 2,199 | 2,164 | 2,168 | 91,200 |
| 2018/01/17 | 2,182 | 2,194 | 2,166 | 2,175 | 57,500 |
| 2018/01/16 | 2,192 | 2,208 | 2,182 | 2,196 | 47,800 |
| 2018/01/15 | 2,207 | 2,223 | 2,192 | 2,200 | 69,600 |
| 2018/01/12 | 2,205 | 2,215 | 2,192 | 2,206 | 66,600 |
| 2018/01/11 | 2,206 | 2,219 | 2,176 | 2,216 | 59,800 |
| 2018/01/10 | 2,181 | 2,222 | 2,170 | 2,219 | 102,300 |
| 2018/01/09 | 2,222 | 2,222 | 2,197 | 2,200 | 83,400 |
| 2018/01/05 | 2,220 | 2,234 | 2,197 | 2,204 | 88,900 |
| 2018/01/04 | 2,160 | 2,214 | 2,160 | 2,210 | 76,600 |