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 |
|---|---|---|---|---|---|
| 2024/05/17 | 1,760 | 1,767 | 1,750 | 1,764 | 40,500 |
| 2024/05/16 | 1,764 | 1,764 | 1,734 | 1,760 | 81,700 |
| 2024/05/15 | 1,745 | 1,781 | 1,733 | 1,757 | 163,200 |
| 2024/05/14 | 1,770 | 1,770 | 1,752 | 1,761 | 73,500 |
| 2024/05/13 | 1,773 | 1,780 | 1,763 | 1,770 | 72,200 |
| 2024/05/10 | 1,775 | 1,780 | 1,756 | 1,773 | 82,800 |
| 2024/05/09 | 1,742 | 1,773 | 1,742 | 1,772 | 94,000 |
| 2024/05/08 | 1,750 | 1,754 | 1,736 | 1,742 | 87,100 |
| 2024/05/07 | 1,761 | 1,761 | 1,750 | 1,753 | 62,400 |
| 2024/05/02 | 1,760 | 1,774 | 1,750 | 1,760 | 67,000 |
| 2024/05/01 | 1,769 | 1,775 | 1,761 | 1,771 | 48,600 |
| 2024/04/30 | 1,779 | 1,797 | 1,771 | 1,784 | 105,200 |
| 2024/04/26 | 1,755 | 1,760 | 1,732 | 1,758 | 119,200 |
| 2024/04/25 | 1,741 | 1,755 | 1,737 | 1,755 | 74,800 |
| 2024/04/24 | 1,735 | 1,750 | 1,727 | 1,750 | 110,700 |
| 2024/04/23 | 1,752 | 1,755 | 1,733 | 1,739 | 116,700 |
| 2024/04/22 | 1,750 | 1,760 | 1,746 | 1,750 | 86,600 |
| 2024/04/19 | 1,740 | 1,748 | 1,718 | 1,741 | 106,300 |
| 2024/04/18 | 1,747 | 1,758 | 1,743 | 1,753 | 62,200 |
| 2024/04/17 | 1,750 | 1,753 | 1,725 | 1,735 | 95,100 |
| 2024/04/16 | 1,756 | 1,759 | 1,729 | 1,750 | 91,100 |
| 2024/04/15 | 1,762 | 1,762 | 1,747 | 1,759 | 87,300 |
| 2024/04/12 | 1,756 | 1,774 | 1,750 | 1,763 | 107,200 |
| 2024/04/11 | 1,760 | 1,766 | 1,749 | 1,750 | 81,600 |
| 2024/04/10 | 1,772 | 1,785 | 1,768 | 1,779 | 69,500 |
| 2024/04/09 | 1,781 | 1,784 | 1,765 | 1,777 | 140,400 |
| 2024/04/08 | 1,752 | 1,777 | 1,750 | 1,773 | 157,700 |
| 2024/04/05 | 1,723 | 1,737 | 1,715 | 1,737 | 92,300 |
| 2024/04/04 | 1,703 | 1,725 | 1,703 | 1,724 | 87,400 |
| 2024/04/03 | 1,678 | 1,712 | 1,676 | 1,703 | 103,900 |
| 2024/04/02 | 1,739 | 1,739 | 1,706 | 1,706 | 101,300 |
| 2024/04/01 | 1,748 | 1,752 | 1,729 | 1,740 | 112,900 |
| 2024/03/29 | 1,734 | 1,751 | 1,733 | 1,744 | 116,700 |
| 2024/03/28 | 1,750 | 1,752 | 1,720 | 1,730 | 191,100 |
| 2024/03/27 | 1,728 | 1,757 | 1,719 | 1,750 | 147,900 |
| 2024/03/26 | 1,710 | 1,723 | 1,701 | 1,710 | 149,900 |
| 2024/03/25 | 1,731 | 1,740 | 1,714 | 1,714 | 125,400 |
| 2024/03/22 | 1,706 | 1,740 | 1,704 | 1,731 | 178,300 |
| 2024/03/21 | 1,700 | 1,705 | 1,696 | 1,700 | 66,200 |
| 2024/03/19 | 1,700 | 1,703 | 1,677 | 1,692 | 87,700 |
| 2024/03/18 | 1,700 | 1,704 | 1,691 | 1,693 | 115,700 |
| 2024/03/15 | 1,681 | 1,703 | 1,681 | 1,700 | 78,300 |
| 2024/03/14 | 1,674 | 1,690 | 1,670 | 1,690 | 75,600 |
| 2024/03/13 | 1,689 | 1,699 | 1,670 | 1,679 | 124,800 |
| 2024/03/12 | 1,680 | 1,689 | 1,628 | 1,689 | 165,800 |
| 2024/03/11 | 1,689 | 1,693 | 1,662 | 1,682 | 131,100 |
| 2024/03/08 | 1,700 | 1,709 | 1,697 | 1,702 | 115,400 |
| 2024/03/07 | 1,705 | 1,709 | 1,698 | 1,700 | 79,800 |
| 2024/03/06 | 1,691 | 1,706 | 1,691 | 1,706 | 107,700 |
| 2024/03/05 | 1,664 | 1,696 | 1,660 | 1,690 | 136,900 |
| 2024/03/04 | 1,700 | 1,700 | 1,675 | 1,680 | 114,300 |
| 2024/03/01 | 1,682 | 1,706 | 1,678 | 1,705 | 132,000 |
| 2024/02/29 | 1,666 | 1,693 | 1,654 | 1,682 | 180,200 |
| 2024/02/28 | 1,643 | 1,672 | 1,642 | 1,666 | 119,200 |
| 2024/02/27 | 1,649 | 1,660 | 1,644 | 1,644 | 121,800 |
| 2024/02/26 | 1,663 | 1,666 | 1,648 | 1,650 | 94,400 |
| 2024/02/22 | 1,669 | 1,669 | 1,652 | 1,662 | 89,100 |
| 2024/02/21 | 1,650 | 1,659 | 1,642 | 1,659 | 90,400 |
| 2024/02/20 | 1,654 | 1,657 | 1,645 | 1,650 | 82,500 |
| 2024/02/19 | 1,646 | 1,656 | 1,639 | 1,654 | 76,100 |
| 2024/02/16 | 1,644 | 1,659 | 1,634 | 1,651 | 171,300 |
| 2024/02/15 | 1,678 | 1,693 | 1,633 | 1,633 | 360,600 |
| 2024/02/14 | 1,618 | 1,619 | 1,589 | 1,598 | 206,900 |
| 2024/02/13 | 1,593 | 1,618 | 1,587 | 1,618 | 211,000 |
| 2024/02/09 | 1,576 | 1,591 | 1,572 | 1,585 | 148,100 |
| 2024/02/08 | 1,573 | 1,587 | 1,572 | 1,580 | 149,600 |
| 2024/02/07 | 1,567 | 1,578 | 1,566 | 1,577 | 127,100 |
| 2024/02/06 | 1,560 | 1,571 | 1,559 | 1,563 | 94,400 |
| 2024/02/05 | 1,560 | 1,563 | 1,552 | 1,559 | 99,800 |
| 2024/02/02 | 1,545 | 1,554 | 1,535 | 1,546 | 86,400 |
| 2024/02/01 | 1,559 | 1,559 | 1,542 | 1,550 | 96,600 |
| 2024/01/31 | 1,544 | 1,562 | 1,544 | 1,560 | 101,800 |
| 2024/01/30 | 1,552 | 1,559 | 1,539 | 1,543 | 97,100 |
| 2024/01/29 | 1,543 | 1,554 | 1,542 | 1,552 | 89,400 |
| 2024/01/26 | 1,539 | 1,547 | 1,535 | 1,541 | 78,400 |
| 2024/01/25 | 1,544 | 1,549 | 1,535 | 1,546 | 73,700 |
| 2024/01/24 | 1,544 | 1,551 | 1,537 | 1,544 | 85,300 |
| 2024/01/23 | 1,545 | 1,551 | 1,540 | 1,544 | 98,000 |
| 2024/01/22 | 1,543 | 1,557 | 1,542 | 1,544 | 98,500 |
| 2024/01/19 | 1,543 | 1,543 | 1,535 | 1,537 | 85,300 |
| 2024/01/18 | 1,547 | 1,547 | 1,537 | 1,537 | 59,800 |
| 2024/01/17 | 1,550 | 1,553 | 1,534 | 1,537 | 115,300 |
| 2024/01/16 | 1,550 | 1,552 | 1,534 | 1,541 | 87,700 |
| 2024/01/15 | 1,546 | 1,551 | 1,538 | 1,550 | 79,000 |
| 2024/01/12 | 1,545 | 1,550 | 1,534 | 1,546 | 125,500 |
| 2024/01/11 | 1,544 | 1,553 | 1,530 | 1,530 | 128,100 |
| 2024/01/10 | 1,538 | 1,545 | 1,531 | 1,531 | 73,700 |
| 2024/01/09 | 1,530 | 1,540 | 1,526 | 1,534 | 120,200 |
| 2024/01/05 | 1,526 | 1,526 | 1,518 | 1,526 | 83,000 |
| 2024/01/04 | 1,515 | 1,522 | 1,502 | 1,522 | 95,700 |