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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,680 | 1,690 | 1,670 | 1,678 | 109,600 |
| 2021/12/29 | 1,670 | 1,694 | 1,660 | 1,682 | 199,100 |
| 2021/12/28 | 1,749 | 1,750 | 1,731 | 1,746 | 228,100 |
| 2021/12/27 | 1,719 | 1,734 | 1,700 | 1,730 | 190,600 |
| 2021/12/24 | 1,710 | 1,716 | 1,704 | 1,712 | 113,800 |
| 2021/12/23 | 1,710 | 1,712 | 1,694 | 1,705 | 142,700 |
| 2021/12/22 | 1,702 | 1,712 | 1,695 | 1,704 | 117,600 |
| 2021/12/21 | 1,708 | 1,709 | 1,687 | 1,698 | 140,700 |
| 2021/12/20 | 1,729 | 1,730 | 1,685 | 1,688 | 202,100 |
| 2021/12/17 | 1,770 | 1,772 | 1,730 | 1,740 | 214,100 |
| 2021/12/16 | 1,774 | 1,774 | 1,750 | 1,756 | 130,100 |
| 2021/12/15 | 1,750 | 1,755 | 1,741 | 1,744 | 108,100 |
| 2021/12/14 | 1,750 | 1,757 | 1,736 | 1,750 | 142,000 |
| 2021/12/13 | 1,770 | 1,771 | 1,750 | 1,752 | 107,900 |
| 2021/12/10 | 1,754 | 1,754 | 1,737 | 1,747 | 84,600 |
| 2021/12/09 | 1,782 | 1,782 | 1,743 | 1,747 | 94,400 |
| 2021/12/08 | 1,786 | 1,791 | 1,766 | 1,769 | 135,000 |
| 2021/12/07 | 1,755 | 1,792 | 1,751 | 1,786 | 133,400 |
| 2021/12/06 | 1,726 | 1,744 | 1,726 | 1,730 | 99,000 |
| 2021/12/03 | 1,686 | 1,716 | 1,685 | 1,714 | 99,000 |
| 2021/12/02 | 1,650 | 1,684 | 1,650 | 1,663 | 163,000 |
| 2021/12/01 | 1,628 | 1,661 | 1,627 | 1,651 | 135,900 |
| 2021/11/30 | 1,663 | 1,688 | 1,629 | 1,629 | 178,000 |
| 2021/11/29 | 1,640 | 1,663 | 1,631 | 1,631 | 136,100 |
| 2021/11/26 | 1,688 | 1,697 | 1,665 | 1,665 | 115,100 |
| 2021/11/25 | 1,699 | 1,701 | 1,684 | 1,685 | 83,800 |
| 2021/11/24 | 1,700 | 1,714 | 1,698 | 1,699 | 120,800 |
| 2021/11/22 | 1,680 | 1,707 | 1,667 | 1,706 | 105,100 |
| 2021/11/19 | 1,679 | 1,684 | 1,663 | 1,680 | 92,500 |
| 2021/11/18 | 1,669 | 1,684 | 1,660 | 1,679 | 98,400 |
| 2021/11/17 | 1,700 | 1,703 | 1,665 | 1,667 | 135,900 |
| 2021/11/16 | 1,704 | 1,715 | 1,694 | 1,694 | 124,100 |
| 2021/11/15 | 1,680 | 1,708 | 1,670 | 1,699 | 202,400 |
| 2021/11/12 | 1,690 | 1,691 | 1,651 | 1,665 | 631,200 |
| 2021/11/11 | 1,831 | 1,831 | 1,789 | 1,801 | 104,400 |
| 2021/11/10 | 1,832 | 1,842 | 1,826 | 1,831 | 54,100 |
| 2021/11/09 | 1,830 | 1,838 | 1,827 | 1,832 | 56,600 |
| 2021/11/08 | 1,850 | 1,852 | 1,828 | 1,831 | 76,000 |
| 2021/11/05 | 1,860 | 1,860 | 1,827 | 1,843 | 77,000 |
| 2021/11/04 | 1,873 | 1,878 | 1,859 | 1,866 | 104,800 |
| 2021/11/02 | 1,880 | 1,888 | 1,860 | 1,860 | 80,100 |
| 2021/11/01 | 1,853 | 1,876 | 1,846 | 1,875 | 92,500 |
| 2021/10/29 | 1,851 | 1,851 | 1,812 | 1,824 | 153,400 |
| 2021/10/28 | 1,849 | 1,857 | 1,837 | 1,838 | 132,400 |
| 2021/10/27 | 1,885 | 1,885 | 1,858 | 1,862 | 46,500 |
| 2021/10/26 | 1,870 | 1,892 | 1,860 | 1,880 | 77,700 |
| 2021/10/25 | 1,850 | 1,873 | 1,843 | 1,858 | 77,100 |
| 2021/10/22 | 1,845 | 1,861 | 1,831 | 1,850 | 77,800 |
| 2021/10/21 | 1,875 | 1,879 | 1,860 | 1,860 | 64,100 |
| 2021/10/20 | 1,887 | 1,894 | 1,859 | 1,863 | 96,600 |
| 2021/10/19 | 1,876 | 1,890 | 1,868 | 1,881 | 59,700 |
| 2021/10/18 | 1,873 | 1,875 | 1,854 | 1,868 | 49,500 |
| 2021/10/15 | 1,845 | 1,869 | 1,838 | 1,867 | 79,200 |
| 2021/10/14 | 1,823 | 1,825 | 1,801 | 1,825 | 61,500 |
| 2021/10/13 | 1,829 | 1,835 | 1,818 | 1,823 | 128,100 |
| 2021/10/12 | 1,835 | 1,847 | 1,829 | 1,829 | 94,300 |
| 2021/10/11 | 1,828 | 1,847 | 1,818 | 1,847 | 98,500 |
| 2021/10/08 | 1,841 | 1,850 | 1,824 | 1,827 | 110,700 |
| 2021/10/07 | 1,824 | 1,824 | 1,792 | 1,799 | 94,400 |
| 2021/10/06 | 1,784 | 1,832 | 1,784 | 1,797 | 170,900 |
| 2021/10/05 | 1,758 | 1,784 | 1,744 | 1,772 | 153,700 |
| 2021/10/04 | 1,811 | 1,820 | 1,758 | 1,765 | 162,800 |
| 2021/10/01 | 1,825 | 1,825 | 1,791 | 1,796 | 185,800 |
| 2021/09/30 | 1,838 | 1,852 | 1,824 | 1,830 | 148,600 |
| 2021/09/29 | 1,850 | 1,852 | 1,823 | 1,836 | 245,500 |
| 2021/09/28 | 1,883 | 1,898 | 1,851 | 1,883 | 109,100 |
| 2021/09/27 | 1,905 | 1,914 | 1,871 | 1,882 | 135,800 |
| 2021/09/24 | 1,878 | 1,910 | 1,855 | 1,902 | 216,200 |
| 2021/09/22 | 1,870 | 1,870 | 1,828 | 1,828 | 165,000 |
| 2021/09/21 | 1,938 | 1,943 | 1,876 | 1,876 | 157,900 |
| 2021/09/17 | 1,964 | 1,969 | 1,946 | 1,959 | 114,300 |
| 2021/09/16 | 1,969 | 1,976 | 1,956 | 1,964 | 88,600 |
| 2021/09/15 | 1,986 | 1,986 | 1,951 | 1,960 | 81,700 |
| 2021/09/14 | 1,988 | 2,011 | 1,974 | 2,008 | 169,800 |
| 2021/09/13 | 1,960 | 1,981 | 1,943 | 1,979 | 108,200 |
| 2021/09/10 | 1,939 | 1,965 | 1,930 | 1,964 | 169,100 |
| 2021/09/09 | 1,978 | 1,986 | 1,925 | 1,935 | 174,900 |
| 2021/09/08 | 1,900 | 1,986 | 1,900 | 1,986 | 226,000 |
| 2021/09/07 | 1,934 | 1,942 | 1,876 | 1,894 | 298,200 |
| 2021/09/06 | 1,933 | 1,937 | 1,893 | 1,910 | 342,600 |
| 2021/09/03 | 1,923 | 1,964 | 1,901 | 1,915 | 468,400 |
| 2021/09/02 | 1,890 | 1,943 | 1,883 | 1,909 | 450,300 |
| 2021/09/01 | 1,890 | 1,891 | 1,870 | 1,878 | 67,500 |
| 2021/08/31 | 1,892 | 1,912 | 1,881 | 1,897 | 248,600 |
| 2021/08/30 | 1,875 | 1,902 | 1,875 | 1,897 | 98,300 |
| 2021/08/27 | 1,875 | 1,887 | 1,864 | 1,877 | 70,600 |
| 2021/08/26 | 1,879 | 1,894 | 1,874 | 1,885 | 83,100 |
| 2021/08/25 | 1,894 | 1,907 | 1,874 | 1,881 | 105,400 |
| 2021/08/24 | 1,872 | 1,897 | 1,872 | 1,893 | 213,800 |
| 2021/08/23 | 1,877 | 1,893 | 1,866 | 1,884 | 286,700 |
| 2021/08/20 | 1,866 | 1,882 | 1,834 | 1,835 | 119,100 |
| 2021/08/19 | 1,878 | 1,899 | 1,862 | 1,866 | 117,300 |
| 2021/08/18 | 1,887 | 1,900 | 1,860 | 1,884 | 206,300 |
| 2021/08/17 | 1,865 | 1,871 | 1,850 | 1,850 | 88,800 |
| 2021/08/16 | 1,871 | 1,872 | 1,830 | 1,830 | 99,500 |
| 2021/08/13 | 1,912 | 1,923 | 1,869 | 1,878 | 113,900 |
| 2021/08/12 | 1,959 | 1,961 | 1,903 | 1,912 | 180,300 |
| 2021/08/11 | 1,912 | 1,930 | 1,912 | 1,923 | 168,000 |
| 2021/08/10 | 1,922 | 1,942 | 1,916 | 1,921 | 147,900 |
| 2021/08/06 | 1,917 | 1,917 | 1,887 | 1,908 | 75,600 |
| 2021/08/05 | 1,888 | 1,902 | 1,881 | 1,883 | 61,900 |
| 2021/08/04 | 1,904 | 1,908 | 1,887 | 1,890 | 61,500 |
| 2021/08/03 | 1,900 | 1,911 | 1,891 | 1,907 | 94,200 |
| 2021/08/02 | 1,896 | 1,918 | 1,879 | 1,904 | 80,400 |
| 2021/07/30 | 1,905 | 1,907 | 1,854 | 1,856 | 148,600 |
| 2021/07/29 | 1,908 | 1,920 | 1,870 | 1,906 | 473,500 |
| 2021/07/28 | 1,916 | 1,931 | 1,908 | 1,923 | 136,100 |
| 2021/07/27 | 1,926 | 1,940 | 1,924 | 1,929 | 156,400 |
| 2021/07/26 | 1,915 | 1,926 | 1,901 | 1,917 | 144,500 |
| 2021/07/21 | 1,846 | 1,871 | 1,846 | 1,857 | 75,200 |
| 2021/07/20 | 1,820 | 1,847 | 1,804 | 1,842 | 132,000 |
| 2021/07/19 | 1,850 | 1,850 | 1,825 | 1,826 | 130,500 |
| 2021/07/16 | 1,855 | 1,887 | 1,852 | 1,870 | 81,900 |
| 2021/07/15 | 1,897 | 1,918 | 1,882 | 1,889 | 138,100 |
| 2021/07/14 | 1,893 | 1,924 | 1,882 | 1,911 | 107,000 |
| 2021/07/13 | 1,859 | 1,903 | 1,849 | 1,893 | 175,700 |
| 2021/07/12 | 1,833 | 1,864 | 1,831 | 1,859 | 183,000 |
| 2021/07/09 | 1,785 | 1,785 | 1,740 | 1,774 | 209,500 |
| 2021/07/08 | 1,834 | 1,836 | 1,812 | 1,812 | 191,800 |
| 2021/07/07 | 1,830 | 1,841 | 1,818 | 1,828 | 87,400 |
| 2021/07/06 | 1,862 | 1,864 | 1,838 | 1,852 | 77,700 |
| 2021/07/05 | 1,862 | 1,862 | 1,842 | 1,843 | 68,800 |
| 2021/07/02 | 1,864 | 1,876 | 1,858 | 1,874 | 73,300 |
| 2021/07/01 | 1,851 | 1,876 | 1,847 | 1,873 | 92,100 |
| 2021/06/30 | 1,860 | 1,880 | 1,855 | 1,858 | 75,600 |
| 2021/06/29 | 1,885 | 1,885 | 1,835 | 1,854 | 195,300 |
| 2021/06/28 | 1,935 | 1,935 | 1,911 | 1,930 | 195,400 |
| 2021/06/25 | 1,936 | 1,940 | 1,908 | 1,915 | 114,300 |
| 2021/06/24 | 1,905 | 1,925 | 1,891 | 1,923 | 138,000 |
| 2021/06/23 | 1,909 | 1,937 | 1,898 | 1,931 | 170,400 |
| 2021/06/22 | 1,913 | 1,927 | 1,890 | 1,898 | 137,600 |
| 2021/06/21 | 1,919 | 1,919 | 1,866 | 1,870 | 198,900 |
| 2021/06/18 | 1,922 | 1,929 | 1,900 | 1,919 | 111,900 |
| 2021/06/17 | 1,930 | 1,939 | 1,913 | 1,924 | 86,400 |
| 2021/06/16 | 1,921 | 1,948 | 1,920 | 1,945 | 153,200 |
| 2021/06/15 | 1,866 | 1,921 | 1,863 | 1,916 | 156,500 |
| 2021/06/14 | 1,836 | 1,853 | 1,821 | 1,850 | 79,100 |
| 2021/06/11 | 1,835 | 1,853 | 1,821 | 1,825 | 92,700 |
| 2021/06/10 | 1,840 | 1,845 | 1,819 | 1,841 | 63,100 |
| 2021/06/09 | 1,864 | 1,870 | 1,845 | 1,845 | 58,300 |
| 2021/06/08 | 1,863 | 1,873 | 1,847 | 1,864 | 71,500 |
| 2021/06/07 | 1,881 | 1,888 | 1,863 | 1,868 | 70,200 |
| 2021/06/04 | 1,875 | 1,893 | 1,865 | 1,873 | 76,800 |
| 2021/06/03 | 1,869 | 1,892 | 1,866 | 1,892 | 79,200 |
| 2021/06/02 | 1,876 | 1,896 | 1,865 | 1,883 | 99,700 |
| 2021/06/01 | 1,896 | 1,911 | 1,874 | 1,881 | 132,700 |
| 2021/05/31 | 1,944 | 1,957 | 1,906 | 1,913 | 102,500 |
| 2021/05/28 | 1,981 | 1,983 | 1,927 | 1,948 | 134,800 |
| 2021/05/27 | 1,893 | 1,941 | 1,887 | 1,941 | 234,600 |
| 2021/05/26 | 1,953 | 1,960 | 1,906 | 1,912 | 93,900 |
| 2021/05/25 | 1,990 | 1,997 | 1,965 | 1,965 | 122,100 |
| 2021/05/24 | 1,940 | 2,024 | 1,940 | 2,013 | 199,300 |
| 2021/05/21 | 1,915 | 1,926 | 1,884 | 1,908 | 80,800 |
| 2021/05/20 | 1,907 | 1,949 | 1,907 | 1,915 | 133,600 |
| 2021/05/19 | 1,872 | 1,919 | 1,857 | 1,907 | 211,100 |
| 2021/05/18 | 1,895 | 1,935 | 1,844 | 1,907 | 552,600 |
| 2021/05/17 | 1,683 | 1,714 | 1,670 | 1,705 | 90,600 |
| 2021/05/14 | 1,669 | 1,682 | 1,665 | 1,667 | 52,300 |
| 2021/05/13 | 1,665 | 1,678 | 1,644 | 1,644 | 69,100 |
| 2021/05/12 | 1,692 | 1,705 | 1,654 | 1,665 | 75,300 |
| 2021/05/11 | 1,714 | 1,725 | 1,691 | 1,698 | 85,100 |
| 2021/05/10 | 1,710 | 1,730 | 1,701 | 1,721 | 57,900 |
| 2021/05/07 | 1,676 | 1,706 | 1,676 | 1,694 | 49,900 |
| 2021/05/06 | 1,634 | 1,692 | 1,634 | 1,665 | 73,900 |
| 2021/04/30 | 1,630 | 1,658 | 1,624 | 1,628 | 58,700 |
| 2021/04/28 | 1,660 | 1,670 | 1,646 | 1,646 | 55,400 |
| 2021/04/27 | 1,677 | 1,689 | 1,664 | 1,665 | 41,000 |
| 2021/04/26 | 1,705 | 1,722 | 1,684 | 1,684 | 53,200 |
| 2021/04/23 | 1,726 | 1,726 | 1,702 | 1,705 | 27,100 |
| 2021/04/22 | 1,735 | 1,753 | 1,727 | 1,738 | 41,000 |
| 2021/04/21 | 1,751 | 1,751 | 1,700 | 1,711 | 70,100 |
| 2021/04/20 | 1,808 | 1,812 | 1,769 | 1,779 | 89,300 |
| 2021/04/19 | 1,800 | 1,820 | 1,788 | 1,808 | 74,000 |
| 2021/04/16 | 1,756 | 1,788 | 1,756 | 1,781 | 67,400 |
| 2021/04/15 | 1,725 | 1,769 | 1,725 | 1,753 | 47,400 |
| 2021/04/14 | 1,760 | 1,760 | 1,718 | 1,725 | 40,900 |
| 2021/04/13 | 1,725 | 1,764 | 1,713 | 1,754 | 90,200 |
| 2021/04/12 | 1,724 | 1,739 | 1,718 | 1,725 | 61,400 |
| 2021/04/09 | 1,717 | 1,731 | 1,704 | 1,711 | 54,600 |
| 2021/04/08 | 1,713 | 1,717 | 1,699 | 1,704 | 48,500 |
| 2021/04/07 | 1,714 | 1,747 | 1,705 | 1,747 | 34,700 |
| 2021/04/06 | 1,749 | 1,752 | 1,695 | 1,714 | 56,100 |
| 2021/04/05 | 1,760 | 1,763 | 1,736 | 1,758 | 39,700 |
| 2021/04/02 | 1,784 | 1,784 | 1,744 | 1,747 | 46,600 |
| 2021/04/01 | 1,804 | 1,804 | 1,754 | 1,764 | 51,400 |
| 2021/03/31 | 1,781 | 1,798 | 1,763 | 1,764 | 85,000 |
| 2021/03/30 | 1,875 | 1,879 | 1,805 | 1,818 | 89,800 |
| 2021/03/29 | 1,870 | 1,900 | 1,834 | 1,874 | 135,800 |
| 2021/03/26 | 1,851 | 1,862 | 1,837 | 1,844 | 65,000 |
| 2021/03/25 | 1,805 | 1,843 | 1,795 | 1,836 | 63,400 |
| 2021/03/24 | 1,870 | 1,902 | 1,789 | 1,793 | 80,700 |
| 2021/03/23 | 1,905 | 1,943 | 1,900 | 1,910 | 70,000 |
| 2021/03/22 | 1,874 | 1,918 | 1,853 | 1,905 | 105,100 |
| 2021/03/19 | 1,852 | 1,880 | 1,823 | 1,874 | 313,300 |
| 2021/03/18 | 1,869 | 1,872 | 1,847 | 1,865 | 84,000 |
| 2021/03/17 | 1,794 | 1,834 | 1,777 | 1,833 | 66,700 |
| 2021/03/16 | 1,780 | 1,792 | 1,758 | 1,790 | 76,000 |
| 2021/03/15 | 1,754 | 1,774 | 1,727 | 1,770 | 97,000 |
| 2021/03/12 | 1,740 | 1,756 | 1,726 | 1,754 | 97,800 |
| 2021/03/11 | 1,698 | 1,756 | 1,690 | 1,755 | 92,100 |
| 2021/03/10 | 1,719 | 1,719 | 1,668 | 1,688 | 65,000 |
| 2021/03/09 | 1,710 | 1,720 | 1,692 | 1,712 | 83,100 |
| 2021/03/08 | 1,686 | 1,693 | 1,673 | 1,690 | 73,300 |
| 2021/03/05 | 1,664 | 1,678 | 1,635 | 1,675 | 86,700 |
| 2021/03/04 | 1,664 | 1,666 | 1,642 | 1,657 | 35,000 |
| 2021/03/03 | 1,650 | 1,673 | 1,642 | 1,668 | 61,900 |
| 2021/03/02 | 1,674 | 1,681 | 1,645 | 1,674 | 63,200 |
| 2021/03/01 | 1,611 | 1,656 | 1,611 | 1,652 | 55,000 |
| 2021/02/26 | 1,632 | 1,641 | 1,596 | 1,597 | 74,100 |
| 2021/02/25 | 1,632 | 1,647 | 1,623 | 1,632 | 49,900 |
| 2021/02/24 | 1,664 | 1,664 | 1,604 | 1,616 | 50,200 |
| 2021/02/22 | 1,661 | 1,688 | 1,648 | 1,675 | 53,500 |
| 2021/02/19 | 1,661 | 1,671 | 1,629 | 1,660 | 37,100 |
| 2021/02/18 | 1,692 | 1,699 | 1,661 | 1,669 | 47,700 |
| 2021/02/17 | 1,681 | 1,703 | 1,676 | 1,695 | 34,200 |
| 2021/02/16 | 1,718 | 1,728 | 1,681 | 1,696 | 63,500 |
| 2021/02/15 | 1,730 | 1,782 | 1,706 | 1,718 | 108,300 |
| 2021/02/12 | 1,620 | 1,666 | 1,598 | 1,657 | 60,300 |
| 2021/02/10 | 1,597 | 1,607 | 1,583 | 1,584 | 33,500 |
| 2021/02/09 | 1,614 | 1,620 | 1,585 | 1,610 | 38,700 |
| 2021/02/08 | 1,590 | 1,629 | 1,588 | 1,623 | 63,600 |
| 2021/02/05 | 1,548 | 1,576 | 1,545 | 1,571 | 48,400 |
| 2021/02/04 | 1,523 | 1,556 | 1,518 | 1,548 | 27,600 |
| 2021/02/03 | 1,519 | 1,550 | 1,519 | 1,530 | 29,700 |
| 2021/02/02 | 1,520 | 1,533 | 1,511 | 1,519 | 47,300 |
| 2021/02/01 | 1,495 | 1,530 | 1,495 | 1,518 | 26,300 |
| 2021/01/29 | 1,529 | 1,546 | 1,501 | 1,501 | 29,700 |
| 2021/01/28 | 1,511 | 1,541 | 1,511 | 1,524 | 59,000 |
| 2021/01/27 | 1,535 | 1,549 | 1,533 | 1,539 | 26,600 |
| 2021/01/26 | 1,530 | 1,533 | 1,511 | 1,522 | 20,200 |
| 2021/01/25 | 1,540 | 1,553 | 1,531 | 1,534 | 26,300 |
| 2021/01/22 | 1,531 | 1,553 | 1,531 | 1,540 | 35,000 |
| 2021/01/21 | 1,555 | 1,570 | 1,544 | 1,547 | 39,900 |
| 2021/01/20 | 1,552 | 1,562 | 1,526 | 1,545 | 42,500 |
| 2021/01/19 | 1,573 | 1,579 | 1,552 | 1,552 | 26,100 |
| 2021/01/18 | 1,583 | 1,592 | 1,567 | 1,571 | 28,800 |
| 2021/01/15 | 1,620 | 1,626 | 1,569 | 1,588 | 43,000 |
| 2021/01/14 | 1,601 | 1,639 | 1,587 | 1,618 | 44,500 |
| 2021/01/13 | 1,610 | 1,620 | 1,593 | 1,609 | 60,000 |
| 2021/01/12 | 1,617 | 1,617 | 1,592 | 1,610 | 51,000 |
| 2021/01/08 | 1,598 | 1,641 | 1,590 | 1,640 | 47,100 |
| 2021/01/07 | 1,570 | 1,608 | 1,566 | 1,591 | 48,100 |
| 2021/01/06 | 1,526 | 1,548 | 1,521 | 1,545 | 32,900 |
| 2021/01/05 | 1,546 | 1,554 | 1,521 | 1,537 | 54,200 |
| 2021/01/04 | 1,611 | 1,611 | 1,562 | 1,572 | 38,600 |