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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,509 | 1,518 | 1,504 | 1,511 | 66,900 |
| 2023/12/28 | 1,490 | 1,511 | 1,489 | 1,505 | 74,000 |
| 2023/12/27 | 1,521 | 1,528 | 1,518 | 1,527 | 117,900 |
| 2023/12/26 | 1,511 | 1,525 | 1,510 | 1,521 | 72,100 |
| 2023/12/25 | 1,525 | 1,526 | 1,504 | 1,511 | 80,300 |
| 2023/12/22 | 1,514 | 1,525 | 1,512 | 1,515 | 92,200 |
| 2023/12/21 | 1,508 | 1,519 | 1,506 | 1,514 | 64,200 |
| 2023/12/20 | 1,513 | 1,523 | 1,508 | 1,509 | 70,100 |
| 2023/12/19 | 1,512 | 1,516 | 1,503 | 1,512 | 61,000 |
| 2023/12/18 | 1,501 | 1,515 | 1,493 | 1,512 | 126,800 |
| 2023/12/15 | 1,522 | 1,527 | 1,513 | 1,524 | 113,600 |
| 2023/12/14 | 1,518 | 1,525 | 1,506 | 1,513 | 90,500 |
| 2023/12/13 | 1,510 | 1,516 | 1,504 | 1,509 | 87,000 |
| 2023/12/12 | 1,518 | 1,520 | 1,507 | 1,510 | 83,700 |
| 2023/12/11 | 1,499 | 1,516 | 1,499 | 1,514 | 106,500 |
| 2023/12/08 | 1,496 | 1,505 | 1,482 | 1,489 | 169,300 |
| 2023/12/07 | 1,506 | 1,510 | 1,496 | 1,502 | 112,400 |
| 2023/12/06 | 1,492 | 1,507 | 1,492 | 1,506 | 101,600 |
| 2023/12/05 | 1,497 | 1,504 | 1,491 | 1,492 | 119,100 |
| 2023/12/04 | 1,503 | 1,505 | 1,493 | 1,499 | 116,600 |
| 2023/12/01 | 1,506 | 1,508 | 1,500 | 1,503 | 113,600 |
| 2023/11/30 | 1,492 | 1,500 | 1,487 | 1,498 | 109,500 |
| 2023/11/29 | 1,507 | 1,509 | 1,494 | 1,494 | 172,800 |
| 2023/11/28 | 1,534 | 1,534 | 1,507 | 1,509 | 148,500 |
| 2023/11/27 | 1,520 | 1,527 | 1,514 | 1,527 | 105,100 |
| 2023/11/24 | 1,515 | 1,518 | 1,509 | 1,513 | 104,000 |
| 2023/11/22 | 1,517 | 1,521 | 1,510 | 1,512 | 66,200 |
| 2023/11/21 | 1,520 | 1,521 | 1,502 | 1,515 | 109,600 |
| 2023/11/20 | 1,536 | 1,542 | 1,520 | 1,520 | 78,500 |
| 2023/11/17 | 1,530 | 1,537 | 1,522 | 1,536 | 68,000 |
| 2023/11/16 | 1,521 | 1,530 | 1,518 | 1,524 | 81,300 |
| 2023/11/15 | 1,538 | 1,538 | 1,517 | 1,523 | 114,700 |
| 2023/11/14 | 1,526 | 1,543 | 1,525 | 1,526 | 109,200 |
| 2023/11/13 | 1,532 | 1,538 | 1,517 | 1,521 | 134,500 |
| 2023/11/10 | 1,491 | 1,533 | 1,491 | 1,529 | 420,000 |
| 2023/11/09 | 1,590 | 1,626 | 1,590 | 1,611 | 229,300 |
| 2023/11/08 | 1,599 | 1,601 | 1,568 | 1,587 | 204,900 |
| 2023/11/07 | 1,600 | 1,606 | 1,590 | 1,591 | 91,900 |
| 2023/11/06 | 1,613 | 1,613 | 1,596 | 1,600 | 118,600 |
| 2023/11/02 | 1,598 | 1,607 | 1,585 | 1,594 | 98,700 |
| 2023/11/01 | 1,589 | 1,603 | 1,583 | 1,592 | 106,900 |
| 2023/10/31 | 1,562 | 1,577 | 1,559 | 1,577 | 113,000 |
| 2023/10/30 | 1,556 | 1,563 | 1,543 | 1,561 | 102,500 |
| 2023/10/27 | 1,538 | 1,564 | 1,538 | 1,564 | 87,300 |
| 2023/10/26 | 1,539 | 1,549 | 1,529 | 1,532 | 80,700 |
| 2023/10/25 | 1,549 | 1,558 | 1,538 | 1,539 | 135,900 |
| 2023/10/24 | 1,542 | 1,555 | 1,521 | 1,548 | 119,800 |
| 2023/10/23 | 1,560 | 1,563 | 1,540 | 1,540 | 120,700 |
| 2023/10/20 | 1,560 | 1,572 | 1,555 | 1,565 | 138,600 |
| 2023/10/19 | 1,550 | 1,561 | 1,545 | 1,560 | 83,700 |
| 2023/10/18 | 1,562 | 1,569 | 1,545 | 1,556 | 84,500 |
| 2023/10/17 | 1,566 | 1,573 | 1,556 | 1,562 | 78,500 |
| 2023/10/16 | 1,564 | 1,571 | 1,551 | 1,555 | 108,600 |
| 2023/10/13 | 1,575 | 1,584 | 1,561 | 1,566 | 140,100 |
| 2023/10/12 | 1,576 | 1,593 | 1,575 | 1,591 | 73,700 |
| 2023/10/11 | 1,592 | 1,592 | 1,573 | 1,574 | 80,900 |
| 2023/10/10 | 1,568 | 1,585 | 1,568 | 1,583 | 68,600 |
| 2023/10/06 | 1,552 | 1,564 | 1,552 | 1,556 | 74,100 |
| 2023/10/05 | 1,530 | 1,544 | 1,526 | 1,541 | 89,800 |
| 2023/10/04 | 1,530 | 1,539 | 1,517 | 1,519 | 121,300 |
| 2023/10/03 | 1,581 | 1,581 | 1,550 | 1,550 | 116,100 |
| 2023/10/02 | 1,588 | 1,604 | 1,581 | 1,584 | 118,300 |
| 2023/09/29 | 1,610 | 1,612 | 1,586 | 1,586 | 116,100 |
| 2023/09/28 | 1,614 | 1,614 | 1,598 | 1,608 | 97,200 |
| 2023/09/27 | 1,600 | 1,615 | 1,592 | 1,614 | 96,300 |
| 2023/09/26 | 1,605 | 1,611 | 1,601 | 1,606 | 79,800 |
| 2023/09/25 | 1,604 | 1,613 | 1,596 | 1,604 | 73,900 |
| 2023/09/22 | 1,591 | 1,599 | 1,583 | 1,591 | 126,600 |
| 2023/09/21 | 1,603 | 1,617 | 1,599 | 1,602 | 104,200 |
| 2023/09/20 | 1,635 | 1,635 | 1,602 | 1,603 | 104,900 |
| 2023/09/19 | 1,600 | 1,619 | 1,600 | 1,619 | 147,300 |
| 2023/09/15 | 1,604 | 1,613 | 1,602 | 1,607 | 151,200 |
| 2023/09/14 | 1,593 | 1,600 | 1,588 | 1,600 | 100,800 |
| 2023/09/13 | 1,591 | 1,596 | 1,584 | 1,592 | 122,100 |
| 2023/09/12 | 1,586 | 1,593 | 1,578 | 1,591 | 91,700 |
| 2023/09/11 | 1,586 | 1,602 | 1,586 | 1,589 | 117,500 |
| 2023/09/08 | 1,592 | 1,596 | 1,583 | 1,585 | 136,100 |
| 2023/09/07 | 1,593 | 1,605 | 1,591 | 1,597 | 98,400 |
| 2023/09/06 | 1,605 | 1,610 | 1,595 | 1,595 | 115,200 |
| 2023/09/05 | 1,607 | 1,613 | 1,600 | 1,605 | 138,500 |
| 2023/09/04 | 1,610 | 1,610 | 1,599 | 1,607 | 151,400 |
| 2023/09/01 | 1,592 | 1,602 | 1,589 | 1,599 | 150,600 |
| 2023/08/31 | 1,605 | 1,607 | 1,599 | 1,600 | 87,100 |
| 2023/08/30 | 1,600 | 1,608 | 1,597 | 1,603 | 111,900 |
| 2023/08/29 | 1,598 | 1,603 | 1,592 | 1,598 | 89,100 |
| 2023/08/28 | 1,590 | 1,605 | 1,585 | 1,600 | 81,800 |
| 2023/08/25 | 1,575 | 1,584 | 1,565 | 1,577 | 88,100 |
| 2023/08/24 | 1,578 | 1,588 | 1,573 | 1,586 | 70,400 |
| 2023/08/23 | 1,558 | 1,578 | 1,558 | 1,576 | 86,800 |
| 2023/08/22 | 1,550 | 1,555 | 1,543 | 1,553 | 84,700 |
| 2023/08/21 | 1,558 | 1,570 | 1,550 | 1,550 | 78,000 |
| 2023/08/18 | 1,557 | 1,567 | 1,551 | 1,558 | 89,900 |
| 2023/08/17 | 1,555 | 1,562 | 1,539 | 1,560 | 117,500 |
| 2023/08/16 | 1,578 | 1,579 | 1,559 | 1,560 | 113,800 |
| 2023/08/15 | 1,587 | 1,597 | 1,575 | 1,588 | 105,800 |
| 2023/08/14 | 1,612 | 1,625 | 1,586 | 1,586 | 225,400 |
| 2023/08/10 | 1,600 | 1,627 | 1,592 | 1,612 | 337,700 |
| 2023/08/09 | 1,655 | 1,658 | 1,630 | 1,658 | 133,800 |
| 2023/08/08 | 1,659 | 1,664 | 1,654 | 1,657 | 97,400 |
| 2023/08/07 | 1,630 | 1,654 | 1,623 | 1,653 | 171,900 |
| 2023/08/04 | 1,671 | 1,672 | 1,645 | 1,647 | 145,900 |
| 2023/08/03 | 1,715 | 1,724 | 1,675 | 1,675 | 139,500 |
| 2023/08/02 | 1,733 | 1,734 | 1,716 | 1,719 | 166,200 |
| 2023/08/01 | 1,744 | 1,750 | 1,726 | 1,744 | 129,100 |
| 2023/07/31 | 1,739 | 1,753 | 1,738 | 1,745 | 196,700 |
| 2023/07/28 | 1,711 | 1,732 | 1,704 | 1,718 | 648,700 |
| 2023/07/27 | 1,715 | 1,719 | 1,707 | 1,717 | 103,900 |
| 2023/07/26 | 1,722 | 1,723 | 1,702 | 1,714 | 120,300 |
| 2023/07/25 | 1,712 | 1,725 | 1,703 | 1,718 | 150,800 |
| 2023/07/24 | 1,700 | 1,707 | 1,690 | 1,699 | 118,900 |
| 2023/07/21 | 1,696 | 1,701 | 1,685 | 1,689 | 82,800 |
| 2023/07/20 | 1,713 | 1,722 | 1,693 | 1,694 | 108,800 |
| 2023/07/19 | 1,698 | 1,707 | 1,687 | 1,707 | 144,300 |
| 2023/07/18 | 1,685 | 1,696 | 1,682 | 1,696 | 101,700 |
| 2023/07/14 | 1,687 | 1,693 | 1,666 | 1,674 | 97,500 |
| 2023/07/13 | 1,695 | 1,699 | 1,680 | 1,680 | 174,300 |
| 2023/07/12 | 1,689 | 1,692 | 1,680 | 1,687 | 151,900 |
| 2023/07/11 | 1,691 | 1,692 | 1,665 | 1,670 | 141,300 |
| 2023/07/10 | 1,685 | 1,687 | 1,668 | 1,682 | 170,600 |
| 2023/07/07 | 1,695 | 1,706 | 1,675 | 1,689 | 141,800 |
| 2023/07/06 | 1,698 | 1,712 | 1,684 | 1,709 | 163,000 |
| 2023/07/05 | 1,718 | 1,718 | 1,697 | 1,704 | 124,700 |
| 2023/07/04 | 1,759 | 1,759 | 1,713 | 1,714 | 215,300 |
| 2023/07/03 | 1,789 | 1,795 | 1,778 | 1,778 | 99,000 |
| 2023/06/30 | 1,788 | 1,790 | 1,764 | 1,774 | 113,500 |
| 2023/06/29 | 1,793 | 1,811 | 1,784 | 1,790 | 131,100 |
| 2023/06/28 | 1,813 | 1,838 | 1,810 | 1,835 | 173,000 |
| 2023/06/27 | 1,807 | 1,810 | 1,794 | 1,805 | 87,600 |
| 2023/06/26 | 1,809 | 1,816 | 1,788 | 1,805 | 65,000 |
| 2023/06/23 | 1,815 | 1,824 | 1,795 | 1,803 | 123,500 |
| 2023/06/22 | 1,804 | 1,818 | 1,800 | 1,813 | 130,600 |
| 2023/06/21 | 1,795 | 1,822 | 1,793 | 1,804 | 145,600 |
| 2023/06/20 | 1,801 | 1,807 | 1,791 | 1,806 | 113,800 |
| 2023/06/19 | 1,813 | 1,818 | 1,786 | 1,802 | 116,200 |
| 2023/06/16 | 1,811 | 1,829 | 1,789 | 1,789 | 321,300 |
| 2023/06/15 | 1,814 | 1,828 | 1,807 | 1,814 | 86,400 |
| 2023/06/14 | 1,810 | 1,814 | 1,795 | 1,811 | 97,500 |
| 2023/06/13 | 1,805 | 1,807 | 1,792 | 1,797 | 87,700 |
| 2023/06/12 | 1,803 | 1,803 | 1,786 | 1,791 | 75,500 |
| 2023/06/09 | 1,776 | 1,801 | 1,775 | 1,791 | 95,900 |
| 2023/06/08 | 1,772 | 1,788 | 1,764 | 1,768 | 70,100 |
| 2023/06/07 | 1,797 | 1,811 | 1,771 | 1,774 | 134,000 |
| 2023/06/06 | 1,765 | 1,788 | 1,763 | 1,784 | 69,000 |
| 2023/06/05 | 1,801 | 1,808 | 1,775 | 1,775 | 112,400 |
| 2023/06/02 | 1,750 | 1,793 | 1,749 | 1,792 | 97,500 |
| 2023/06/01 | 1,743 | 1,764 | 1,740 | 1,754 | 109,200 |
| 2023/05/31 | 1,742 | 1,751 | 1,736 | 1,747 | 154,700 |
| 2023/05/30 | 1,752 | 1,763 | 1,744 | 1,754 | 65,600 |
| 2023/05/29 | 1,773 | 1,773 | 1,751 | 1,751 | 64,100 |
| 2023/05/26 | 1,786 | 1,786 | 1,751 | 1,751 | 77,200 |
| 2023/05/25 | 1,772 | 1,787 | 1,761 | 1,776 | 64,000 |
| 2023/05/24 | 1,765 | 1,785 | 1,765 | 1,773 | 83,500 |
| 2023/05/23 | 1,813 | 1,827 | 1,781 | 1,785 | 95,900 |
| 2023/05/22 | 1,791 | 1,818 | 1,782 | 1,818 | 102,300 |
| 2023/05/19 | 1,816 | 1,816 | 1,792 | 1,792 | 84,400 |
| 2023/05/18 | 1,821 | 1,823 | 1,802 | 1,816 | 110,400 |
| 2023/05/17 | 1,829 | 1,838 | 1,808 | 1,808 | 97,300 |
| 2023/05/16 | 1,836 | 1,845 | 1,806 | 1,842 | 114,900 |
| 2023/05/15 | 1,848 | 1,853 | 1,825 | 1,829 | 97,300 |
| 2023/05/12 | 1,855 | 1,855 | 1,823 | 1,844 | 90,400 |
| 2023/05/11 | 1,835 | 1,860 | 1,835 | 1,842 | 83,400 |
| 2023/05/10 | 1,865 | 1,884 | 1,838 | 1,863 | 170,200 |
| 2023/05/09 | 1,865 | 1,876 | 1,853 | 1,871 | 79,400 |
| 2023/05/08 | 1,856 | 1,890 | 1,855 | 1,874 | 141,300 |
| 2023/05/02 | 1,860 | 1,860 | 1,832 | 1,840 | 69,800 |
| 2023/05/01 | 1,859 | 1,866 | 1,852 | 1,859 | 75,100 |
| 2023/04/28 | 1,825 | 1,839 | 1,819 | 1,839 | 94,400 |
| 2023/04/27 | 1,812 | 1,812 | 1,788 | 1,800 | 70,300 |
| 2023/04/26 | 1,827 | 1,828 | 1,811 | 1,814 | 89,200 |
| 2023/04/25 | 1,808 | 1,841 | 1,808 | 1,833 | 80,600 |
| 2023/04/24 | 1,814 | 1,823 | 1,808 | 1,808 | 61,000 |
| 2023/04/21 | 1,798 | 1,813 | 1,790 | 1,800 | 51,100 |
| 2023/04/20 | 1,770 | 1,805 | 1,761 | 1,794 | 110,400 |
| 2023/04/19 | 1,779 | 1,788 | 1,771 | 1,784 | 79,800 |
| 2023/04/18 | 1,780 | 1,790 | 1,773 | 1,785 | 52,600 |
| 2023/04/17 | 1,766 | 1,775 | 1,758 | 1,774 | 52,600 |
| 2023/04/14 | 1,773 | 1,776 | 1,760 | 1,762 | 52,900 |
| 2023/04/13 | 1,773 | 1,777 | 1,742 | 1,767 | 107,400 |
| 2023/04/12 | 1,762 | 1,783 | 1,761 | 1,773 | 89,000 |
| 2023/04/11 | 1,750 | 1,760 | 1,740 | 1,753 | 70,000 |
| 2023/04/10 | 1,719 | 1,738 | 1,710 | 1,735 | 85,000 |
| 2023/04/07 | 1,693 | 1,711 | 1,693 | 1,703 | 56,600 |
| 2023/04/06 | 1,709 | 1,714 | 1,692 | 1,695 | 81,000 |
| 2023/04/05 | 1,765 | 1,767 | 1,724 | 1,730 | 109,400 |
| 2023/04/04 | 1,770 | 1,786 | 1,763 | 1,785 | 112,700 |
| 2023/04/03 | 1,750 | 1,765 | 1,738 | 1,763 | 112,400 |
| 2023/03/31 | 1,730 | 1,743 | 1,726 | 1,737 | 56,500 |
| 2023/03/30 | 1,725 | 1,735 | 1,718 | 1,725 | 89,900 |
| 2023/03/29 | 1,705 | 1,726 | 1,697 | 1,725 | 105,500 |
| 2023/03/28 | 1,705 | 1,705 | 1,671 | 1,690 | 111,100 |
| 2023/03/27 | 1,709 | 1,709 | 1,689 | 1,698 | 75,600 |
| 2023/03/24 | 1,676 | 1,701 | 1,672 | 1,699 | 87,200 |
| 2023/03/23 | 1,673 | 1,682 | 1,651 | 1,679 | 119,200 |
| 2023/03/22 | 1,686 | 1,696 | 1,681 | 1,693 | 115,200 |
| 2023/03/20 | 1,658 | 1,661 | 1,641 | 1,646 | 91,400 |
| 2023/03/17 | 1,674 | 1,675 | 1,655 | 1,665 | 83,800 |
| 2023/03/16 | 1,658 | 1,667 | 1,641 | 1,652 | 89,100 |
| 2023/03/15 | 1,687 | 1,713 | 1,682 | 1,704 | 70,400 |
| 2023/03/14 | 1,677 | 1,683 | 1,648 | 1,662 | 111,400 |
| 2023/03/13 | 1,724 | 1,729 | 1,701 | 1,712 | 132,800 |
| 2023/03/10 | 1,765 | 1,778 | 1,742 | 1,749 | 154,300 |
| 2023/03/09 | 1,746 | 1,768 | 1,743 | 1,768 | 144,200 |
| 2023/03/08 | 1,732 | 1,744 | 1,723 | 1,740 | 103,800 |
| 2023/03/07 | 1,718 | 1,740 | 1,714 | 1,739 | 108,300 |
| 2023/03/06 | 1,708 | 1,712 | 1,692 | 1,709 | 122,100 |
| 2023/03/03 | 1,700 | 1,711 | 1,688 | 1,701 | 150,400 |
| 2023/03/02 | 1,688 | 1,695 | 1,678 | 1,687 | 89,800 |
| 2023/03/01 | 1,660 | 1,684 | 1,652 | 1,677 | 143,600 |
| 2023/02/28 | 1,674 | 1,681 | 1,643 | 1,646 | 186,700 |
| 2023/02/27 | 1,658 | 1,684 | 1,658 | 1,675 | 81,500 |
| 2023/02/24 | 1,634 | 1,655 | 1,632 | 1,655 | 119,100 |
| 2023/02/22 | 1,608 | 1,638 | 1,593 | 1,626 | 214,000 |
| 2023/02/21 | 1,590 | 1,618 | 1,588 | 1,611 | 162,800 |
| 2023/02/20 | 1,577 | 1,596 | 1,577 | 1,584 | 101,300 |
| 2023/02/17 | 1,538 | 1,583 | 1,532 | 1,573 | 186,200 |
| 2023/02/16 | 1,527 | 1,540 | 1,517 | 1,538 | 144,000 |
| 2023/02/15 | 1,527 | 1,549 | 1,506 | 1,522 | 166,700 |
| 2023/02/14 | 1,495 | 1,520 | 1,493 | 1,515 | 147,300 |
| 2023/02/13 | 1,494 | 1,495 | 1,488 | 1,488 | 53,800 |
| 2023/02/10 | 1,486 | 1,498 | 1,481 | 1,495 | 68,400 |
| 2023/02/09 | 1,486 | 1,489 | 1,481 | 1,486 | 56,700 |
| 2023/02/08 | 1,485 | 1,487 | 1,480 | 1,484 | 28,400 |
| 2023/02/07 | 1,480 | 1,490 | 1,477 | 1,484 | 42,700 |
| 2023/02/06 | 1,485 | 1,485 | 1,470 | 1,479 | 38,600 |
| 2023/02/03 | 1,476 | 1,476 | 1,461 | 1,466 | 37,000 |
| 2023/02/02 | 1,490 | 1,495 | 1,476 | 1,479 | 73,800 |
| 2023/02/01 | 1,503 | 1,503 | 1,473 | 1,477 | 51,700 |
| 2023/01/31 | 1,480 | 1,498 | 1,477 | 1,497 | 91,700 |
| 2023/01/30 | 1,467 | 1,479 | 1,466 | 1,477 | 84,200 |
| 2023/01/27 | 1,464 | 1,466 | 1,461 | 1,464 | 28,700 |
| 2023/01/26 | 1,470 | 1,474 | 1,462 | 1,464 | 41,000 |
| 2023/01/25 | 1,460 | 1,472 | 1,453 | 1,467 | 47,200 |
| 2023/01/24 | 1,453 | 1,464 | 1,445 | 1,463 | 67,300 |
| 2023/01/23 | 1,438 | 1,447 | 1,432 | 1,442 | 45,500 |
| 2023/01/20 | 1,439 | 1,441 | 1,426 | 1,427 | 58,400 |
| 2023/01/19 | 1,429 | 1,441 | 1,428 | 1,439 | 58,000 |
| 2023/01/18 | 1,425 | 1,445 | 1,420 | 1,441 | 63,100 |
| 2023/01/17 | 1,425 | 1,427 | 1,418 | 1,421 | 36,000 |
| 2023/01/16 | 1,420 | 1,431 | 1,415 | 1,416 | 37,200 |
| 2023/01/13 | 1,430 | 1,438 | 1,424 | 1,424 | 62,400 |
| 2023/01/12 | 1,424 | 1,431 | 1,424 | 1,430 | 44,400 |
| 2023/01/11 | 1,430 | 1,437 | 1,424 | 1,427 | 52,900 |
| 2023/01/10 | 1,436 | 1,442 | 1,412 | 1,421 | 155,900 |
| 2023/01/06 | 1,423 | 1,426 | 1,416 | 1,425 | 55,700 |
| 2023/01/05 | 1,420 | 1,430 | 1,412 | 1,430 | 72,700 |
| 2023/01/04 | 1,441 | 1,441 | 1,413 | 1,421 | 64,700 |