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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,470 | 1,478 | 1,453 | 1,462 | 46,200 |
| 2019/12/27 | 1,486 | 1,487 | 1,469 | 1,484 | 48,300 |
| 2019/12/26 | 1,480 | 1,503 | 1,473 | 1,502 | 65,000 |
| 2019/12/25 | 1,510 | 1,510 | 1,467 | 1,480 | 50,200 |
| 2019/12/24 | 1,490 | 1,516 | 1,481 | 1,510 | 75,900 |
| 2019/12/23 | 1,518 | 1,524 | 1,493 | 1,493 | 52,100 |
| 2019/12/20 | 1,503 | 1,512 | 1,493 | 1,507 | 109,200 |
| 2019/12/19 | 1,507 | 1,527 | 1,501 | 1,502 | 51,200 |
| 2019/12/18 | 1,535 | 1,537 | 1,511 | 1,524 | 50,500 |
| 2019/12/17 | 1,540 | 1,544 | 1,517 | 1,533 | 71,200 |
| 2019/12/16 | 1,553 | 1,553 | 1,520 | 1,520 | 61,100 |
| 2019/12/13 | 1,546 | 1,576 | 1,540 | 1,553 | 144,000 |
| 2019/12/12 | 1,543 | 1,543 | 1,507 | 1,513 | 94,900 |
| 2019/12/11 | 1,549 | 1,549 | 1,521 | 1,533 | 112,000 |
| 2019/12/10 | 1,530 | 1,556 | 1,526 | 1,549 | 124,400 |
| 2019/12/09 | 1,530 | 1,531 | 1,496 | 1,525 | 134,300 |
| 2019/12/06 | 1,486 | 1,560 | 1,470 | 1,512 | 479,500 |
| 2019/12/05 | 1,411 | 1,429 | 1,410 | 1,426 | 45,100 |
| 2019/12/04 | 1,372 | 1,407 | 1,361 | 1,407 | 65,100 |
| 2019/12/03 | 1,386 | 1,393 | 1,363 | 1,378 | 76,400 |
| 2019/12/02 | 1,405 | 1,415 | 1,401 | 1,408 | 50,500 |
| 2019/11/29 | 1,400 | 1,409 | 1,396 | 1,409 | 44,800 |
| 2019/11/28 | 1,402 | 1,409 | 1,388 | 1,401 | 52,000 |
| 2019/11/27 | 1,421 | 1,429 | 1,416 | 1,419 | 49,000 |
| 2019/11/26 | 1,436 | 1,442 | 1,411 | 1,418 | 77,300 |
| 2019/11/25 | 1,425 | 1,436 | 1,421 | 1,428 | 53,500 |
| 2019/11/22 | 1,433 | 1,440 | 1,416 | 1,420 | 56,300 |
| 2019/11/21 | 1,431 | 1,441 | 1,407 | 1,439 | 65,000 |
| 2019/11/20 | 1,431 | 1,432 | 1,412 | 1,432 | 73,400 |
| 2019/11/19 | 1,419 | 1,435 | 1,403 | 1,431 | 41,900 |
| 2019/11/18 | 1,439 | 1,439 | 1,411 | 1,419 | 42,900 |
| 2019/11/15 | 1,422 | 1,462 | 1,417 | 1,447 | 117,100 |
| 2019/11/14 | 1,426 | 1,442 | 1,405 | 1,420 | 122,500 |
| 2019/11/13 | 1,418 | 1,431 | 1,418 | 1,426 | 88,100 |
| 2019/11/12 | 1,417 | 1,421 | 1,400 | 1,417 | 54,900 |
| 2019/11/11 | 1,430 | 1,435 | 1,406 | 1,410 | 86,700 |
| 2019/11/08 | 1,420 | 1,420 | 1,402 | 1,410 | 87,900 |
| 2019/11/07 | 1,401 | 1,404 | 1,388 | 1,396 | 57,800 |
| 2019/11/06 | 1,408 | 1,408 | 1,384 | 1,394 | 51,300 |
| 2019/11/05 | 1,360 | 1,393 | 1,353 | 1,391 | 122,800 |
| 2019/11/01 | 1,335 | 1,336 | 1,323 | 1,334 | 47,000 |
| 2019/10/31 | 1,356 | 1,358 | 1,337 | 1,350 | 47,600 |
| 2019/10/30 | 1,334 | 1,347 | 1,323 | 1,347 | 104,000 |
| 2019/10/29 | 1,359 | 1,359 | 1,333 | 1,335 | 127,900 |
| 2019/10/28 | 1,340 | 1,349 | 1,328 | 1,344 | 118,200 |
| 2019/10/25 | 1,328 | 1,342 | 1,325 | 1,338 | 82,200 |
| 2019/10/24 | 1,325 | 1,335 | 1,307 | 1,324 | 103,700 |
| 2019/10/23 | 1,316 | 1,322 | 1,286 | 1,322 | 115,700 |
| 2019/10/21 | 1,300 | 1,318 | 1,300 | 1,316 | 52,400 |
| 2019/10/18 | 1,328 | 1,330 | 1,295 | 1,300 | 114,100 |
| 2019/10/17 | 1,322 | 1,328 | 1,318 | 1,318 | 85,200 |
| 2019/10/16 | 1,339 | 1,351 | 1,314 | 1,318 | 87,500 |
| 2019/10/15 | 1,308 | 1,334 | 1,303 | 1,313 | 94,500 |
| 2019/10/11 | 1,286 | 1,296 | 1,278 | 1,295 | 69,900 |
| 2019/10/10 | 1,270 | 1,274 | 1,249 | 1,274 | 55,800 |
| 2019/10/09 | 1,277 | 1,287 | 1,270 | 1,271 | 97,300 |
| 2019/10/08 | 1,262 | 1,295 | 1,262 | 1,294 | 103,600 |
| 2019/10/07 | 1,250 | 1,258 | 1,236 | 1,257 | 45,600 |
| 2019/10/04 | 1,243 | 1,260 | 1,233 | 1,250 | 77,000 |
| 2019/10/03 | 1,245 | 1,264 | 1,235 | 1,252 | 58,000 |
| 2019/10/02 | 1,278 | 1,297 | 1,267 | 1,283 | 54,700 |
| 2019/10/01 | 1,254 | 1,293 | 1,254 | 1,282 | 65,900 |
| 2019/09/30 | 1,250 | 1,276 | 1,240 | 1,253 | 90,100 |
| 2019/09/27 | 1,310 | 1,310 | 1,277 | 1,283 | 115,900 |
| 2019/09/26 | 1,298 | 1,317 | 1,292 | 1,300 | 89,900 |
| 2019/09/25 | 1,281 | 1,291 | 1,263 | 1,284 | 86,100 |
| 2019/09/24 | 1,307 | 1,320 | 1,279 | 1,281 | 85,000 |
| 2019/09/20 | 1,314 | 1,334 | 1,304 | 1,322 | 155,900 |
| 2019/09/19 | 1,288 | 1,323 | 1,288 | 1,312 | 123,100 |
| 2019/09/18 | 1,309 | 1,309 | 1,281 | 1,288 | 67,600 |
| 2019/09/17 | 1,320 | 1,320 | 1,301 | 1,305 | 89,700 |
| 2019/09/13 | 1,306 | 1,319 | 1,293 | 1,317 | 156,300 |
| 2019/09/12 | 1,294 | 1,311 | 1,284 | 1,305 | 107,000 |
| 2019/09/11 | 1,260 | 1,293 | 1,260 | 1,287 | 99,800 |
| 2019/09/10 | 1,216 | 1,252 | 1,216 | 1,248 | 72,600 |
| 2019/09/09 | 1,199 | 1,218 | 1,199 | 1,211 | 52,600 |
| 2019/09/06 | 1,209 | 1,213 | 1,198 | 1,203 | 48,500 |
| 2019/09/05 | 1,164 | 1,211 | 1,161 | 1,205 | 75,600 |
| 2019/09/04 | 1,156 | 1,163 | 1,133 | 1,157 | 97,800 |
| 2019/09/03 | 1,145 | 1,167 | 1,136 | 1,162 | 53,300 |
| 2019/09/02 | 1,143 | 1,143 | 1,122 | 1,130 | 52,200 |
| 2019/08/30 | 1,127 | 1,154 | 1,121 | 1,149 | 74,100 |
| 2019/08/29 | 1,113 | 1,121 | 1,092 | 1,111 | 55,700 |
| 2019/08/28 | 1,104 | 1,109 | 1,088 | 1,109 | 61,800 |
| 2019/08/27 | 1,111 | 1,120 | 1,100 | 1,110 | 73,400 |
| 2019/08/26 | 1,091 | 1,104 | 1,082 | 1,094 | 72,500 |
| 2019/08/23 | 1,119 | 1,128 | 1,112 | 1,120 | 63,900 |
| 2019/08/22 | 1,124 | 1,129 | 1,115 | 1,119 | 60,300 |
| 2019/08/21 | 1,144 | 1,144 | 1,120 | 1,129 | 58,700 |
| 2019/08/20 | 1,130 | 1,144 | 1,130 | 1,144 | 28,300 |
| 2019/08/19 | 1,108 | 1,129 | 1,104 | 1,129 | 55,000 |
| 2019/08/16 | 1,097 | 1,110 | 1,089 | 1,094 | 93,800 |
| 2019/08/15 | 1,108 | 1,121 | 1,089 | 1,118 | 55,900 |
| 2019/08/14 | 1,130 | 1,152 | 1,121 | 1,137 | 101,200 |
| 2019/08/13 | 1,118 | 1,123 | 1,100 | 1,114 | 132,700 |
| 2019/08/09 | 1,161 | 1,161 | 1,083 | 1,144 | 237,800 |
| 2019/08/08 | 1,224 | 1,270 | 1,217 | 1,221 | 142,900 |
| 2019/08/07 | 1,225 | 1,249 | 1,218 | 1,224 | 58,000 |
| 2019/08/06 | 1,187 | 1,250 | 1,186 | 1,247 | 85,500 |
| 2019/08/05 | 1,250 | 1,253 | 1,204 | 1,230 | 102,500 |
| 2019/08/02 | 1,282 | 1,292 | 1,257 | 1,262 | 151,800 |
| 2019/08/01 | 1,319 | 1,325 | 1,297 | 1,322 | 50,000 |
| 2019/07/31 | 1,320 | 1,353 | 1,320 | 1,337 | 119,500 |
| 2019/07/30 | 1,309 | 1,331 | 1,299 | 1,331 | 197,400 |
| 2019/07/29 | 1,311 | 1,317 | 1,302 | 1,308 | 55,000 |
| 2019/07/26 | 1,316 | 1,327 | 1,303 | 1,318 | 66,200 |
| 2019/07/25 | 1,313 | 1,356 | 1,313 | 1,346 | 121,400 |
| 2019/07/24 | 1,312 | 1,318 | 1,297 | 1,313 | 67,600 |
| 2019/07/23 | 1,294 | 1,315 | 1,280 | 1,312 | 61,800 |
| 2019/07/22 | 1,308 | 1,308 | 1,286 | 1,294 | 86,500 |
| 2019/07/19 | 1,261 | 1,309 | 1,254 | 1,308 | 100,900 |
| 2019/07/18 | 1,288 | 1,288 | 1,258 | 1,259 | 104,100 |
| 2019/07/17 | 1,325 | 1,325 | 1,286 | 1,298 | 70,400 |
| 2019/07/16 | 1,279 | 1,340 | 1,278 | 1,325 | 125,900 |
| 2019/07/12 | 1,271 | 1,296 | 1,250 | 1,278 | 171,400 |
| 2019/07/11 | 1,310 | 1,311 | 1,262 | 1,272 | 243,200 |
| 2019/07/10 | 1,328 | 1,350 | 1,310 | 1,338 | 188,200 |
| 2019/07/09 | 1,350 | 1,359 | 1,318 | 1,328 | 90,100 |
| 2019/07/08 | 1,387 | 1,391 | 1,343 | 1,344 | 120,500 |
| 2019/07/05 | 1,370 | 1,389 | 1,356 | 1,383 | 91,900 |
| 2019/07/04 | 1,353 | 1,373 | 1,352 | 1,370 | 49,400 |
| 2019/07/03 | 1,349 | 1,349 | 1,330 | 1,338 | 64,700 |
| 2019/07/02 | 1,332 | 1,361 | 1,330 | 1,348 | 95,300 |
| 2019/07/01 | 1,315 | 1,330 | 1,308 | 1,326 | 137,300 |
| 2019/06/28 | 1,300 | 1,315 | 1,285 | 1,289 | 94,200 |
| 2019/06/27 | 1,256 | 1,306 | 1,255 | 1,305 | 75,400 |
| 2019/06/26 | 1,276 | 1,281 | 1,257 | 1,257 | 75,100 |
| 2019/06/25 | 1,299 | 1,309 | 1,285 | 1,285 | 92,100 |
| 2019/06/24 | 1,302 | 1,315 | 1,296 | 1,299 | 81,100 |
| 2019/06/21 | 1,330 | 1,333 | 1,302 | 1,305 | 80,400 |
| 2019/06/20 | 1,339 | 1,346 | 1,323 | 1,330 | 60,200 |
| 2019/06/19 | 1,325 | 1,348 | 1,324 | 1,336 | 74,000 |
| 2019/06/18 | 1,347 | 1,350 | 1,301 | 1,303 | 87,200 |
| 2019/06/17 | 1,362 | 1,370 | 1,347 | 1,347 | 57,000 |
| 2019/06/14 | 1,364 | 1,373 | 1,350 | 1,367 | 48,200 |
| 2019/06/13 | 1,363 | 1,363 | 1,334 | 1,352 | 62,600 |
| 2019/06/12 | 1,373 | 1,379 | 1,360 | 1,363 | 43,200 |
| 2019/06/11 | 1,369 | 1,378 | 1,362 | 1,374 | 33,500 |
| 2019/06/10 | 1,386 | 1,388 | 1,361 | 1,370 | 60,600 |
| 2019/06/07 | 1,375 | 1,384 | 1,362 | 1,369 | 26,900 |
| 2019/06/06 | 1,397 | 1,397 | 1,371 | 1,371 | 26,500 |
| 2019/06/05 | 1,398 | 1,408 | 1,386 | 1,403 | 47,100 |
| 2019/06/04 | 1,346 | 1,375 | 1,337 | 1,372 | 47,400 |
| 2019/06/03 | 1,355 | 1,364 | 1,341 | 1,346 | 45,000 |
| 2019/05/31 | 1,386 | 1,389 | 1,368 | 1,372 | 60,400 |
| 2019/05/30 | 1,387 | 1,401 | 1,380 | 1,396 | 53,600 |
| 2019/05/29 | 1,392 | 1,407 | 1,380 | 1,394 | 52,100 |
| 2019/05/28 | 1,411 | 1,420 | 1,392 | 1,418 | 70,800 |
| 2019/05/27 | 1,406 | 1,428 | 1,396 | 1,415 | 55,300 |
| 2019/05/24 | 1,392 | 1,401 | 1,379 | 1,400 | 55,200 |
| 2019/05/23 | 1,413 | 1,418 | 1,403 | 1,404 | 55,000 |
| 2019/05/22 | 1,439 | 1,445 | 1,434 | 1,434 | 36,800 |
| 2019/05/21 | 1,447 | 1,462 | 1,433 | 1,439 | 43,900 |
| 2019/05/20 | 1,464 | 1,466 | 1,440 | 1,464 | 42,500 |
| 2019/05/17 | 1,454 | 1,481 | 1,447 | 1,462 | 69,600 |
| 2019/05/16 | 1,433 | 1,433 | 1,401 | 1,424 | 91,800 |
| 2019/05/15 | 1,501 | 1,501 | 1,407 | 1,432 | 99,000 |
| 2019/05/14 | 1,470 | 1,537 | 1,453 | 1,514 | 75,600 |
| 2019/05/13 | 1,542 | 1,542 | 1,496 | 1,502 | 77,100 |
| 2019/05/10 | 1,542 | 1,571 | 1,535 | 1,542 | 66,500 |
| 2019/05/09 | 1,568 | 1,579 | 1,538 | 1,544 | 89,600 |
| 2019/05/08 | 1,620 | 1,633 | 1,589 | 1,600 | 84,600 |
| 2019/05/07 | 1,707 | 1,707 | 1,639 | 1,654 | 80,900 |
| 2019/04/26 | 1,735 | 1,735 | 1,709 | 1,722 | 43,100 |
| 2019/04/25 | 1,716 | 1,743 | 1,715 | 1,735 | 48,700 |
| 2019/04/24 | 1,722 | 1,726 | 1,694 | 1,715 | 53,500 |
| 2019/04/23 | 1,708 | 1,733 | 1,708 | 1,721 | 23,300 |
| 2019/04/22 | 1,686 | 1,711 | 1,670 | 1,709 | 55,800 |
| 2019/04/19 | 1,711 | 1,718 | 1,682 | 1,686 | 34,000 |
| 2019/04/18 | 1,756 | 1,756 | 1,695 | 1,699 | 33,800 |
| 2019/04/17 | 1,754 | 1,764 | 1,736 | 1,760 | 46,800 |
| 2019/04/16 | 1,790 | 1,794 | 1,753 | 1,759 | 48,000 |
| 2019/04/15 | 1,766 | 1,796 | 1,766 | 1,790 | 62,400 |
| 2019/04/12 | 1,773 | 1,773 | 1,760 | 1,760 | 25,700 |
| 2019/04/11 | 1,759 | 1,774 | 1,751 | 1,764 | 21,800 |
| 2019/04/10 | 1,766 | 1,768 | 1,747 | 1,766 | 21,200 |
| 2019/04/09 | 1,774 | 1,774 | 1,750 | 1,768 | 23,200 |
| 2019/04/08 | 1,797 | 1,800 | 1,768 | 1,775 | 32,500 |
| 2019/04/05 | 1,778 | 1,792 | 1,750 | 1,790 | 36,100 |
| 2019/04/04 | 1,779 | 1,802 | 1,767 | 1,778 | 36,000 |
| 2019/04/03 | 1,761 | 1,783 | 1,751 | 1,783 | 54,300 |
| 2019/04/02 | 1,780 | 1,780 | 1,762 | 1,771 | 48,400 |
| 2019/04/01 | 1,760 | 1,785 | 1,749 | 1,772 | 76,600 |
| 2019/03/29 | 1,758 | 1,770 | 1,723 | 1,728 | 45,200 |
| 2019/03/28 | 1,736 | 1,748 | 1,712 | 1,740 | 100,900 |
| 2019/03/27 | 1,777 | 1,780 | 1,753 | 1,770 | 69,600 |
| 2019/03/26 | 1,704 | 1,776 | 1,700 | 1,774 | 152,600 |
| 2019/03/25 | 1,721 | 1,721 | 1,665 | 1,672 | 65,400 |
| 2019/03/22 | 1,698 | 1,723 | 1,698 | 1,721 | 53,500 |
| 2019/03/20 | 1,688 | 1,702 | 1,681 | 1,698 | 60,300 |
| 2019/03/19 | 1,670 | 1,686 | 1,656 | 1,681 | 66,400 |
| 2019/03/18 | 1,622 | 1,672 | 1,619 | 1,672 | 84,800 |
| 2019/03/15 | 1,607 | 1,623 | 1,597 | 1,598 | 83,400 |
| 2019/03/14 | 1,617 | 1,619 | 1,593 | 1,602 | 47,200 |
| 2019/03/13 | 1,620 | 1,627 | 1,607 | 1,615 | 52,600 |
| 2019/03/12 | 1,601 | 1,630 | 1,594 | 1,620 | 70,800 |
| 2019/03/11 | 1,600 | 1,603 | 1,582 | 1,592 | 54,200 |
| 2019/03/08 | 1,612 | 1,623 | 1,594 | 1,595 | 78,500 |
| 2019/03/07 | 1,630 | 1,644 | 1,626 | 1,636 | 47,200 |
| 2019/03/06 | 1,637 | 1,656 | 1,630 | 1,647 | 77,100 |
| 2019/03/05 | 1,631 | 1,646 | 1,618 | 1,633 | 77,000 |
| 2019/03/04 | 1,650 | 1,653 | 1,638 | 1,650 | 45,400 |
| 2019/03/01 | 1,650 | 1,667 | 1,638 | 1,650 | 65,100 |
| 2019/02/28 | 1,650 | 1,652 | 1,634 | 1,642 | 102,000 |
| 2019/02/27 | 1,650 | 1,667 | 1,638 | 1,644 | 74,800 |
| 2019/02/26 | 1,672 | 1,677 | 1,639 | 1,650 | 50,500 |
| 2019/02/25 | 1,639 | 1,655 | 1,633 | 1,655 | 74,800 |
| 2019/02/22 | 1,649 | 1,651 | 1,632 | 1,634 | 42,700 |
| 2019/02/21 | 1,648 | 1,657 | 1,633 | 1,652 | 79,600 |
| 2019/02/20 | 1,634 | 1,651 | 1,626 | 1,643 | 66,300 |
| 2019/02/19 | 1,650 | 1,654 | 1,627 | 1,634 | 43,700 |
| 2019/02/18 | 1,696 | 1,699 | 1,638 | 1,655 | 76,400 |
| 2019/02/15 | 1,641 | 1,682 | 1,626 | 1,666 | 96,600 |
| 2019/02/14 | 1,695 | 1,738 | 1,651 | 1,660 | 241,900 |
| 2019/02/13 | 1,585 | 1,591 | 1,546 | 1,575 | 91,900 |
| 2019/02/12 | 1,529 | 1,575 | 1,523 | 1,572 | 68,600 |
| 2019/02/08 | 1,513 | 1,531 | 1,502 | 1,517 | 44,100 |
| 2019/02/07 | 1,539 | 1,547 | 1,521 | 1,541 | 33,500 |
| 2019/02/06 | 1,550 | 1,563 | 1,528 | 1,553 | 66,600 |
| 2019/02/05 | 1,522 | 1,550 | 1,511 | 1,547 | 37,400 |
| 2019/02/04 | 1,498 | 1,534 | 1,498 | 1,521 | 74,700 |
| 2019/02/01 | 1,510 | 1,521 | 1,497 | 1,498 | 49,900 |
| 2019/01/31 | 1,494 | 1,528 | 1,464 | 1,513 | 134,400 |
| 2019/01/30 | 1,521 | 1,530 | 1,487 | 1,491 | 93,800 |
| 2019/01/29 | 1,492 | 1,536 | 1,480 | 1,533 | 84,700 |
| 2019/01/28 | 1,510 | 1,521 | 1,494 | 1,494 | 64,900 |
| 2019/01/25 | 1,531 | 1,569 | 1,525 | 1,526 | 68,300 |
| 2019/01/24 | 1,532 | 1,549 | 1,516 | 1,531 | 58,100 |
| 2019/01/23 | 1,540 | 1,568 | 1,535 | 1,537 | 33,900 |
| 2019/01/22 | 1,567 | 1,570 | 1,547 | 1,558 | 48,900 |
| 2019/01/21 | 1,563 | 1,580 | 1,540 | 1,554 | 90,300 |
| 2019/01/18 | 1,606 | 1,608 | 1,555 | 1,557 | 70,400 |
| 2019/01/17 | 1,584 | 1,609 | 1,571 | 1,591 | 39,900 |
| 2019/01/16 | 1,585 | 1,600 | 1,556 | 1,573 | 52,200 |
| 2019/01/15 | 1,550 | 1,609 | 1,541 | 1,590 | 98,000 |
| 2019/01/11 | 1,566 | 1,566 | 1,537 | 1,550 | 59,300 |
| 2019/01/10 | 1,536 | 1,568 | 1,526 | 1,551 | 39,200 |
| 2019/01/09 | 1,556 | 1,575 | 1,540 | 1,559 | 49,700 |
| 2019/01/08 | 1,570 | 1,591 | 1,555 | 1,555 | 67,100 |
| 2019/01/07 | 1,579 | 1,591 | 1,552 | 1,564 | 47,500 |
| 2019/01/04 | 1,555 | 1,555 | 1,513 | 1,539 | 84,900 |