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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,456 | 1,460 | 1,444 | 1,444 | 64,800 |
| 2022/12/29 | 1,443 | 1,445 | 1,427 | 1,443 | 86,000 |
| 2022/12/28 | 1,478 | 1,483 | 1,474 | 1,481 | 98,400 |
| 2022/12/27 | 1,485 | 1,486 | 1,475 | 1,478 | 76,200 |
| 2022/12/26 | 1,479 | 1,483 | 1,471 | 1,481 | 71,100 |
| 2022/12/23 | 1,473 | 1,483 | 1,470 | 1,479 | 44,700 |
| 2022/12/22 | 1,477 | 1,484 | 1,469 | 1,484 | 66,900 |
| 2022/12/21 | 1,469 | 1,477 | 1,457 | 1,469 | 166,700 |
| 2022/12/20 | 1,498 | 1,499 | 1,469 | 1,474 | 157,800 |
| 2022/12/19 | 1,490 | 1,500 | 1,485 | 1,498 | 66,900 |
| 2022/12/16 | 1,495 | 1,504 | 1,489 | 1,496 | 103,200 |
| 2022/12/15 | 1,501 | 1,512 | 1,500 | 1,506 | 68,600 |
| 2022/12/14 | 1,499 | 1,508 | 1,495 | 1,505 | 86,900 |
| 2022/12/13 | 1,498 | 1,499 | 1,490 | 1,492 | 88,400 |
| 2022/12/12 | 1,490 | 1,495 | 1,483 | 1,491 | 111,400 |
| 2022/12/09 | 1,516 | 1,516 | 1,477 | 1,490 | 273,600 |
| 2022/12/08 | 1,462 | 1,467 | 1,451 | 1,456 | 98,000 |
| 2022/12/07 | 1,475 | 1,482 | 1,462 | 1,466 | 165,200 |
| 2022/12/06 | 1,468 | 1,475 | 1,464 | 1,475 | 81,200 |
| 2022/12/05 | 1,482 | 1,487 | 1,470 | 1,474 | 78,500 |
| 2022/12/02 | 1,491 | 1,491 | 1,472 | 1,482 | 110,300 |
| 2022/12/01 | 1,492 | 1,506 | 1,486 | 1,501 | 134,300 |
| 2022/11/30 | 1,470 | 1,485 | 1,462 | 1,484 | 479,400 |
| 2022/11/29 | 1,495 | 1,497 | 1,465 | 1,473 | 371,000 |
| 2022/11/28 | 1,512 | 1,514 | 1,496 | 1,507 | 158,600 |
| 2022/11/25 | 1,526 | 1,526 | 1,508 | 1,511 | 94,500 |
| 2022/11/24 | 1,515 | 1,525 | 1,511 | 1,519 | 102,400 |
| 2022/11/22 | 1,491 | 1,510 | 1,491 | 1,510 | 100,700 |
| 2022/11/21 | 1,489 | 1,495 | 1,486 | 1,493 | 93,200 |
| 2022/11/18 | 1,488 | 1,499 | 1,485 | 1,492 | 57,800 |
| 2022/11/17 | 1,482 | 1,491 | 1,477 | 1,478 | 94,400 |
| 2022/11/16 | 1,494 | 1,494 | 1,479 | 1,488 | 46,100 |
| 2022/11/15 | 1,474 | 1,494 | 1,474 | 1,494 | 49,400 |
| 2022/11/14 | 1,490 | 1,496 | 1,469 | 1,484 | 107,400 |
| 2022/11/11 | 1,549 | 1,549 | 1,475 | 1,490 | 193,700 |
| 2022/11/10 | 1,499 | 1,519 | 1,497 | 1,506 | 131,500 |
| 2022/11/09 | 1,489 | 1,504 | 1,479 | 1,487 | 89,300 |
| 2022/11/08 | 1,495 | 1,497 | 1,483 | 1,492 | 56,000 |
| 2022/11/07 | 1,484 | 1,496 | 1,484 | 1,489 | 37,300 |
| 2022/11/04 | 1,484 | 1,489 | 1,474 | 1,482 | 67,600 |
| 2022/11/02 | 1,500 | 1,515 | 1,485 | 1,487 | 103,500 |
| 2022/11/01 | 1,518 | 1,525 | 1,493 | 1,494 | 72,500 |
| 2022/10/31 | 1,510 | 1,528 | 1,509 | 1,528 | 74,900 |
| 2022/10/28 | 1,500 | 1,519 | 1,491 | 1,492 | 242,400 |
| 2022/10/27 | 1,526 | 1,528 | 1,508 | 1,508 | 58,400 |
| 2022/10/26 | 1,523 | 1,529 | 1,513 | 1,526 | 43,800 |
| 2022/10/25 | 1,507 | 1,518 | 1,507 | 1,507 | 58,400 |
| 2022/10/24 | 1,512 | 1,523 | 1,507 | 1,507 | 55,900 |
| 2022/10/21 | 1,514 | 1,522 | 1,502 | 1,502 | 58,100 |
| 2022/10/20 | 1,548 | 1,548 | 1,518 | 1,528 | 84,400 |
| 2022/10/19 | 1,536 | 1,553 | 1,536 | 1,553 | 43,500 |
| 2022/10/18 | 1,540 | 1,540 | 1,521 | 1,532 | 32,700 |
| 2022/10/17 | 1,535 | 1,535 | 1,514 | 1,516 | 64,800 |
| 2022/10/14 | 1,546 | 1,560 | 1,524 | 1,542 | 108,100 |
| 2022/10/13 | 1,512 | 1,527 | 1,503 | 1,523 | 165,400 |
| 2022/10/12 | 1,520 | 1,521 | 1,505 | 1,512 | 71,200 |
| 2022/10/11 | 1,525 | 1,528 | 1,508 | 1,508 | 97,900 |
| 2022/10/07 | 1,537 | 1,551 | 1,534 | 1,550 | 58,200 |
| 2022/10/06 | 1,550 | 1,565 | 1,550 | 1,555 | 138,400 |
| 2022/10/05 | 1,590 | 1,594 | 1,570 | 1,576 | 74,000 |
| 2022/10/04 | 1,568 | 1,586 | 1,550 | 1,583 | 111,400 |
| 2022/10/03 | 1,524 | 1,538 | 1,513 | 1,536 | 78,000 |
| 2022/09/30 | 1,545 | 1,545 | 1,516 | 1,540 | 101,700 |
| 2022/09/29 | 1,557 | 1,557 | 1,537 | 1,552 | 55,100 |
| 2022/09/28 | 1,509 | 1,526 | 1,505 | 1,526 | 88,200 |
| 2022/09/27 | 1,526 | 1,526 | 1,498 | 1,501 | 103,600 |
| 2022/09/26 | 1,515 | 1,527 | 1,510 | 1,516 | 124,700 |
| 2022/09/22 | 1,510 | 1,532 | 1,508 | 1,529 | 73,700 |
| 2022/09/21 | 1,550 | 1,550 | 1,519 | 1,522 | 84,500 |
| 2022/09/20 | 1,560 | 1,567 | 1,555 | 1,557 | 61,400 |
| 2022/09/16 | 1,529 | 1,559 | 1,529 | 1,553 | 112,100 |
| 2022/09/15 | 1,539 | 1,540 | 1,527 | 1,539 | 90,100 |
| 2022/09/14 | 1,543 | 1,551 | 1,536 | 1,541 | 73,000 |
| 2022/09/13 | 1,559 | 1,568 | 1,557 | 1,567 | 39,500 |
| 2022/09/12 | 1,571 | 1,571 | 1,558 | 1,559 | 35,100 |
| 2022/09/09 | 1,573 | 1,577 | 1,562 | 1,563 | 62,300 |
| 2022/09/08 | 1,564 | 1,575 | 1,557 | 1,575 | 77,200 |
| 2022/09/07 | 1,540 | 1,542 | 1,529 | 1,541 | 71,300 |
| 2022/09/06 | 1,536 | 1,544 | 1,529 | 1,540 | 73,000 |
| 2022/09/05 | 1,547 | 1,547 | 1,531 | 1,540 | 81,000 |
| 2022/09/02 | 1,548 | 1,555 | 1,538 | 1,553 | 87,600 |
| 2022/09/01 | 1,535 | 1,549 | 1,535 | 1,542 | 68,700 |
| 2022/08/31 | 1,538 | 1,551 | 1,535 | 1,550 | 84,800 |
| 2022/08/30 | 1,544 | 1,555 | 1,542 | 1,555 | 50,400 |
| 2022/08/29 | 1,526 | 1,534 | 1,523 | 1,532 | 81,100 |
| 2022/08/26 | 1,565 | 1,565 | 1,543 | 1,549 | 44,300 |
| 2022/08/25 | 1,550 | 1,565 | 1,550 | 1,554 | 62,700 |
| 2022/08/24 | 1,558 | 1,564 | 1,548 | 1,550 | 59,300 |
| 2022/08/23 | 1,546 | 1,559 | 1,535 | 1,559 | 104,600 |
| 2022/08/22 | 1,519 | 1,550 | 1,514 | 1,545 | 85,300 |
| 2022/08/19 | 1,537 | 1,541 | 1,527 | 1,537 | 49,400 |
| 2022/08/18 | 1,545 | 1,545 | 1,526 | 1,530 | 70,400 |
| 2022/08/17 | 1,548 | 1,562 | 1,540 | 1,562 | 128,400 |
| 2022/08/16 | 1,523 | 1,542 | 1,523 | 1,535 | 118,000 |
| 2022/08/15 | 1,500 | 1,524 | 1,499 | 1,522 | 148,900 |
| 2022/08/12 | 1,488 | 1,512 | 1,476 | 1,498 | 163,700 |
| 2022/08/10 | 1,468 | 1,474 | 1,457 | 1,468 | 51,300 |
| 2022/08/09 | 1,488 | 1,488 | 1,470 | 1,475 | 44,200 |
| 2022/08/08 | 1,480 | 1,484 | 1,473 | 1,480 | 51,500 |
| 2022/08/05 | 1,466 | 1,480 | 1,462 | 1,475 | 49,100 |
| 2022/08/04 | 1,477 | 1,477 | 1,460 | 1,466 | 63,200 |
| 2022/08/03 | 1,470 | 1,472 | 1,454 | 1,459 | 97,600 |
| 2022/08/02 | 1,494 | 1,500 | 1,470 | 1,474 | 85,200 |
| 2022/08/01 | 1,486 | 1,495 | 1,479 | 1,494 | 87,000 |
| 2022/07/29 | 1,508 | 1,510 | 1,481 | 1,486 | 101,200 |
| 2022/07/28 | 1,483 | 1,497 | 1,477 | 1,497 | 897,500 |
| 2022/07/27 | 1,505 | 1,505 | 1,481 | 1,502 | 156,400 |
| 2022/07/26 | 1,505 | 1,507 | 1,492 | 1,496 | 94,600 |
| 2022/07/25 | 1,505 | 1,510 | 1,493 | 1,504 | 95,800 |
| 2022/07/22 | 1,502 | 1,509 | 1,490 | 1,505 | 95,600 |
| 2022/07/21 | 1,490 | 1,501 | 1,478 | 1,501 | 113,300 |
| 2022/07/20 | 1,486 | 1,494 | 1,480 | 1,490 | 153,400 |
| 2022/07/19 | 1,455 | 1,465 | 1,449 | 1,465 | 81,900 |
| 2022/07/15 | 1,480 | 1,480 | 1,444 | 1,447 | 68,400 |
| 2022/07/14 | 1,451 | 1,460 | 1,449 | 1,457 | 83,800 |
| 2022/07/13 | 1,454 | 1,462 | 1,448 | 1,455 | 71,300 |
| 2022/07/12 | 1,489 | 1,489 | 1,444 | 1,446 | 172,900 |
| 2022/07/11 | 1,490 | 1,499 | 1,484 | 1,489 | 129,800 |
| 2022/07/08 | 1,458 | 1,493 | 1,456 | 1,474 | 263,100 |
| 2022/07/07 | 1,441 | 1,454 | 1,422 | 1,451 | 135,900 |
| 2022/07/06 | 1,440 | 1,441 | 1,426 | 1,431 | 112,800 |
| 2022/07/05 | 1,449 | 1,454 | 1,438 | 1,443 | 83,900 |
| 2022/07/04 | 1,448 | 1,453 | 1,440 | 1,447 | 82,600 |
| 2022/07/01 | 1,447 | 1,453 | 1,426 | 1,435 | 127,000 |
| 2022/06/30 | 1,447 | 1,456 | 1,435 | 1,447 | 105,700 |
| 2022/06/29 | 1,453 | 1,455 | 1,439 | 1,446 | 297,100 |
| 2022/06/28 | 1,458 | 1,482 | 1,449 | 1,482 | 154,900 |
| 2022/06/27 | 1,460 | 1,465 | 1,448 | 1,458 | 84,800 |
| 2022/06/24 | 1,444 | 1,448 | 1,429 | 1,445 | 115,800 |
| 2022/06/23 | 1,425 | 1,442 | 1,422 | 1,430 | 93,600 |
| 2022/06/22 | 1,445 | 1,450 | 1,428 | 1,430 | 95,300 |
| 2022/06/21 | 1,437 | 1,453 | 1,431 | 1,444 | 104,700 |
| 2022/06/20 | 1,470 | 1,474 | 1,424 | 1,428 | 129,200 |
| 2022/06/17 | 1,460 | 1,477 | 1,438 | 1,465 | 247,500 |
| 2022/06/16 | 1,494 | 1,499 | 1,475 | 1,481 | 115,600 |
| 2022/06/15 | 1,476 | 1,480 | 1,465 | 1,472 | 107,600 |
| 2022/06/14 | 1,459 | 1,481 | 1,457 | 1,476 | 104,300 |
| 2022/06/13 | 1,496 | 1,498 | 1,468 | 1,485 | 168,600 |
| 2022/06/10 | 1,533 | 1,534 | 1,505 | 1,507 | 148,000 |
| 2022/06/09 | 1,553 | 1,568 | 1,543 | 1,544 | 127,300 |
| 2022/06/08 | 1,554 | 1,576 | 1,551 | 1,573 | 135,900 |
| 2022/06/07 | 1,559 | 1,570 | 1,542 | 1,550 | 157,800 |
| 2022/06/06 | 1,563 | 1,571 | 1,535 | 1,536 | 159,700 |
| 2022/06/03 | 1,565 | 1,603 | 1,565 | 1,580 | 241,100 |
| 2022/06/02 | 1,547 | 1,561 | 1,531 | 1,544 | 147,200 |
| 2022/06/01 | 1,512 | 1,547 | 1,512 | 1,545 | 217,500 |
| 2022/05/31 | 1,532 | 1,567 | 1,500 | 1,500 | 780,900 |
| 2022/05/30 | 1,528 | 1,538 | 1,523 | 1,532 | 440,000 |
| 2022/05/27 | 1,504 | 1,541 | 1,498 | 1,514 | 228,300 |
| 2022/05/26 | 1,481 | 1,500 | 1,475 | 1,475 | 114,000 |
| 2022/05/25 | 1,475 | 1,491 | 1,471 | 1,481 | 183,800 |
| 2022/05/24 | 1,482 | 1,494 | 1,472 | 1,475 | 122,000 |
| 2022/05/23 | 1,478 | 1,497 | 1,476 | 1,482 | 146,800 |
| 2022/05/20 | 1,455 | 1,466 | 1,433 | 1,457 | 223,700 |
| 2022/05/19 | 1,440 | 1,461 | 1,435 | 1,455 | 189,200 |
| 2022/05/18 | 1,472 | 1,483 | 1,464 | 1,469 | 104,500 |
| 2022/05/17 | 1,494 | 1,525 | 1,468 | 1,472 | 208,000 |
| 2022/05/16 | 1,491 | 1,548 | 1,471 | 1,474 | 283,500 |
| 2022/05/13 | 1,457 | 1,493 | 1,456 | 1,483 | 149,300 |
| 2022/05/12 | 1,484 | 1,487 | 1,457 | 1,457 | 105,600 |
| 2022/05/11 | 1,490 | 1,503 | 1,481 | 1,499 | 136,100 |
| 2022/05/10 | 1,493 | 1,507 | 1,474 | 1,500 | 160,400 |
| 2022/05/09 | 1,518 | 1,521 | 1,495 | 1,496 | 128,500 |
| 2022/05/06 | 1,522 | 1,545 | 1,510 | 1,542 | 157,100 |
| 2022/05/02 | 1,504 | 1,518 | 1,497 | 1,501 | 61,000 |
| 2022/04/28 | 1,464 | 1,508 | 1,464 | 1,506 | 97,400 |
| 2022/04/27 | 1,465 | 1,472 | 1,453 | 1,462 | 264,200 |
| 2022/04/26 | 1,488 | 1,489 | 1,477 | 1,481 | 68,500 |
| 2022/04/25 | 1,495 | 1,495 | 1,466 | 1,476 | 142,200 |
| 2022/04/22 | 1,503 | 1,505 | 1,490 | 1,502 | 142,000 |
| 2022/04/21 | 1,488 | 1,513 | 1,488 | 1,511 | 135,600 |
| 2022/04/20 | 1,488 | 1,490 | 1,467 | 1,477 | 121,700 |
| 2022/04/19 | 1,471 | 1,475 | 1,457 | 1,465 | 88,200 |
| 2022/04/18 | 1,465 | 1,477 | 1,446 | 1,459 | 183,000 |
| 2022/04/15 | 1,465 | 1,478 | 1,447 | 1,467 | 167,800 |
| 2022/04/14 | 1,451 | 1,465 | 1,451 | 1,465 | 86,200 |
| 2022/04/13 | 1,446 | 1,464 | 1,442 | 1,451 | 157,100 |
| 2022/04/12 | 1,447 | 1,458 | 1,426 | 1,429 | 84,600 |
| 2022/04/11 | 1,450 | 1,460 | 1,436 | 1,449 | 126,200 |
| 2022/04/08 | 1,468 | 1,472 | 1,451 | 1,460 | 125,500 |
| 2022/04/07 | 1,456 | 1,469 | 1,449 | 1,468 | 108,400 |
| 2022/04/06 | 1,502 | 1,526 | 1,475 | 1,475 | 248,000 |
| 2022/04/05 | 1,529 | 1,534 | 1,491 | 1,502 | 146,900 |
| 2022/04/04 | 1,479 | 1,521 | 1,479 | 1,519 | 162,200 |
| 2022/04/01 | 1,455 | 1,461 | 1,428 | 1,461 | 100,600 |
| 2022/03/31 | 1,462 | 1,482 | 1,462 | 1,468 | 115,500 |
| 2022/03/30 | 1,500 | 1,505 | 1,471 | 1,490 | 105,200 |
| 2022/03/29 | 1,467 | 1,487 | 1,450 | 1,484 | 117,600 |
| 2022/03/28 | 1,494 | 1,494 | 1,461 | 1,470 | 77,200 |
| 2022/03/25 | 1,498 | 1,506 | 1,472 | 1,478 | 155,700 |
| 2022/03/24 | 1,495 | 1,496 | 1,473 | 1,494 | 150,200 |
| 2022/03/23 | 1,517 | 1,522 | 1,495 | 1,521 | 183,200 |
| 2022/03/22 | 1,512 | 1,520 | 1,466 | 1,498 | 760,200 |
| 2022/03/18 | 1,420 | 1,483 | 1,419 | 1,469 | 390,500 |
| 2022/03/17 | 1,393 | 1,420 | 1,387 | 1,411 | 566,500 |
| 2022/03/16 | 1,359 | 1,377 | 1,348 | 1,364 | 704,100 |
| 2022/03/15 | 1,332 | 1,389 | 1,332 | 1,363 | 778,500 |
| 2022/03/14 | 1,463 | 1,467 | 1,446 | 1,452 | 81,200 |
| 2022/03/11 | 1,448 | 1,460 | 1,443 | 1,449 | 101,900 |
| 2022/03/10 | 1,459 | 1,480 | 1,452 | 1,475 | 127,400 |
| 2022/03/09 | 1,429 | 1,447 | 1,413 | 1,418 | 147,100 |
| 2022/03/08 | 1,421 | 1,446 | 1,413 | 1,422 | 147,900 |
| 2022/03/07 | 1,457 | 1,461 | 1,421 | 1,443 | 152,000 |
| 2022/03/04 | 1,495 | 1,500 | 1,480 | 1,487 | 106,700 |
| 2022/03/03 | 1,512 | 1,517 | 1,495 | 1,504 | 135,800 |
| 2022/03/02 | 1,514 | 1,518 | 1,491 | 1,491 | 138,400 |
| 2022/03/01 | 1,550 | 1,563 | 1,530 | 1,545 | 144,100 |
| 2022/02/28 | 1,509 | 1,550 | 1,509 | 1,542 | 199,100 |
| 2022/02/25 | 1,459 | 1,494 | 1,452 | 1,489 | 174,000 |
| 2022/02/24 | 1,496 | 1,499 | 1,443 | 1,459 | 243,400 |
| 2022/02/22 | 1,550 | 1,550 | 1,508 | 1,513 | 171,500 |
| 2022/02/21 | 1,600 | 1,600 | 1,563 | 1,567 | 183,900 |
| 2022/02/18 | 1,614 | 1,624 | 1,604 | 1,608 | 175,800 |
| 2022/02/17 | 1,628 | 1,636 | 1,605 | 1,617 | 214,900 |
| 2022/02/16 | 1,622 | 1,631 | 1,604 | 1,630 | 241,800 |
| 2022/02/15 | 1,623 | 1,670 | 1,594 | 1,613 | 315,200 |
| 2022/02/14 | 1,633 | 1,637 | 1,613 | 1,632 | 183,200 |
| 2022/02/10 | 1,658 | 1,665 | 1,634 | 1,642 | 179,700 |
| 2022/02/09 | 1,665 | 1,684 | 1,657 | 1,670 | 101,600 |
| 2022/02/08 | 1,646 | 1,667 | 1,646 | 1,660 | 158,100 |
| 2022/02/07 | 1,632 | 1,640 | 1,623 | 1,635 | 79,000 |
| 2022/02/04 | 1,637 | 1,648 | 1,622 | 1,644 | 122,800 |
| 2022/02/03 | 1,648 | 1,667 | 1,644 | 1,655 | 144,500 |
| 2022/02/02 | 1,678 | 1,689 | 1,664 | 1,680 | 133,900 |
| 2022/02/01 | 1,688 | 1,695 | 1,666 | 1,684 | 80,900 |
| 2022/01/31 | 1,653 | 1,681 | 1,645 | 1,679 | 87,100 |
| 2022/01/28 | 1,653 | 1,661 | 1,640 | 1,653 | 115,400 |
| 2022/01/27 | 1,660 | 1,667 | 1,611 | 1,616 | 152,400 |
| 2022/01/26 | 1,677 | 1,694 | 1,669 | 1,671 | 42,400 |
| 2022/01/25 | 1,687 | 1,687 | 1,659 | 1,681 | 109,800 |
| 2022/01/24 | 1,648 | 1,690 | 1,638 | 1,688 | 79,900 |
| 2022/01/21 | 1,640 | 1,655 | 1,625 | 1,652 | 73,500 |
| 2022/01/20 | 1,638 | 1,672 | 1,635 | 1,653 | 101,200 |
| 2022/01/19 | 1,672 | 1,690 | 1,641 | 1,645 | 114,700 |
| 2022/01/18 | 1,704 | 1,707 | 1,687 | 1,693 | 43,100 |
| 2022/01/17 | 1,682 | 1,706 | 1,682 | 1,697 | 43,400 |
| 2022/01/14 | 1,700 | 1,700 | 1,672 | 1,676 | 131,200 |
| 2022/01/13 | 1,728 | 1,728 | 1,705 | 1,715 | 74,800 |
| 2022/01/12 | 1,710 | 1,730 | 1,700 | 1,720 | 90,700 |
| 2022/01/11 | 1,693 | 1,693 | 1,674 | 1,687 | 77,800 |
| 2022/01/07 | 1,708 | 1,708 | 1,674 | 1,685 | 74,000 |
| 2022/01/06 | 1,707 | 1,713 | 1,690 | 1,701 | 108,200 |
| 2022/01/05 | 1,720 | 1,728 | 1,707 | 1,722 | 125,800 |
| 2022/01/04 | 1,718 | 1,729 | 1,689 | 1,715 | 199,600 |