5943 (株)ノーリツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1,941 | 1,954 | 1,934 | 1,950 | 56,100 | 1,950 |
| 2025-08-28 | 1,948 | 1,958 | 1,939 | 1,954 | 71,500 | 1,954 |
| 2025-08-27 | 1,961 | 1,972 | 1,949 | 1,956 | 62,600 | 1,956 |
| 2025-08-26 | 1,956 | 1,972 | 1,946 | 1,952 | 82,200 | 1,952 |
| 2025-08-25 | 1,958 | 1,960 | 1,946 | 1,956 | 68,800 | 1,956 |
| 2025-08-22 | 1,991 | 1,992 | 1,945 | 1,948 | 147,100 | 1,948 |
| 2025-08-21 | 2,004 | 2,004 | 1,980 | 1,991 | 74,000 | 1,991 |
| 2025-08-20 | 2,000 | 2,015 | 2,000 | 2,003 | 58,900 | 2,003 |
| 2025-08-19 | 2,007 | 2,009 | 1,989 | 2,000 | 76,800 | 2,000 |
| 2025-08-18 | 1,978 | 2,009 | 1,978 | 2,007 | 87,200 | 2,007 |
| 2025-08-15 | 1,980 | 1,989 | 1,964 | 1,978 | 89,500 | 1,978 |
| 2025-08-14 | 2,000 | 2,007 | 1,987 | 1,991 | 74,900 | 1,991 |
| 2025-08-13 | 1,979 | 2,009 | 1,972 | 2,000 | 106,500 | 2,000 |
| 2025-08-12 | 1,980 | 1,992 | 1,967 | 1,979 | 113,400 | 1,979 |
| 2025-08-08 | 1,957 | 1,986 | 1,947 | 1,973 | 141,500 | 1,973 |
| 2025-08-07 | 1,996 | 2,023 | 1,992 | 2,007 | 118,600 | 2,007 |
| 2025-08-06 | 1,996 | 2,006 | 1,987 | 2,006 | 110,600 | 2,006 |
| 2025-08-05 | 1,960 | 1,996 | 1,949 | 1,984 | 122,100 | 1,984 |
| 2025-08-04 | 1,940 | 1,958 | 1,936 | 1,957 | 89,400 | 1,957 |
| 2025-08-01 | 1,945 | 1,958 | 1,935 | 1,955 | 152,600 | 1,955 |
| 2025-07-31 | 1,905 | 1,933 | 1,885 | 1,921 | 142,000 | 1,921 |
| 2025-07-30 | 1,921 | 1,930 | 1,895 | 1,895 | 673,800 | 1,895 |
| 2025-07-29 | 1,915 | 1,933 | 1,905 | 1,926 | 118,300 | 1,926 |
| 2025-07-28 | 1,931 | 1,938 | 1,920 | 1,926 | 73,500 | 1,926 |
| 2025-07-25 | 1,895 | 1,927 | 1,880 | 1,923 | 84,900 | 1,923 |
| 2025-07-24 | 1,903 | 1,916 | 1,891 | 1,899 | 102,300 | 1,899 |
| 2025-07-23 | 1,903 | 1,903 | 1,870 | 1,891 | 130,500 | 1,891 |
| 2025-07-22 | 1,916 | 1,920 | 1,872 | 1,879 | 141,400 | 1,879 |
| 2025-07-18 | 1,918 | 1,930 | 1,908 | 1,916 | 96,900 | 1,916 |
| 2025-07-17 | 1,954 | 1,954 | 1,912 | 1,920 | 114,300 | 1,920 |
| 2025-07-16 | 1,998 | 2,005 | 1,943 | 1,954 | 152,500 | 1,954 |
| 2025-07-15 | 1,983 | 1,998 | 1,983 | 1,992 | 110,800 | 1,992 |
| 2025-07-14 | 1,968 | 1,983 | 1,966 | 1,978 | 100,300 | 1,978 |
| 2025-07-11 | 1,969 | 1,984 | 1,967 | 1,968 | 96,800 | 1,968 |
| 2025-07-10 | 1,960 | 1,966 | 1,941 | 1,950 | 102,600 | 1,950 |
| 2025-07-09 | 1,931 | 1,970 | 1,931 | 1,954 | 102,500 | 1,954 |
| 2025-07-08 | 1,940 | 1,962 | 1,913 | 1,926 | 194,500 | 1,926 |
| 2025-07-07 | 1,914 | 1,945 | 1,914 | 1,940 | 103,800 | 1,940 |
| 2025-07-04 | 1,887 | 1,919 | 1,887 | 1,912 | 113,700 | 1,912 |
| 2025-07-03 | 1,888 | 1,894 | 1,874 | 1,884 | 106,900 | 1,884 |
| 2025-07-02 | 1,862 | 1,897 | 1,862 | 1,890 | 93,700 | 1,890 |
| 2025-07-01 | 1,849 | 1,865 | 1,848 | 1,862 | 76,000 | 1,862 |
| 2025-06-30 | 1,840 | 1,859 | 1,835 | 1,849 | 68,600 | 1,849 |
| 2025-06-27 | 1,835 | 1,853 | 1,832 | 1,837 | 69,200 | 1,837 |
| 2025-06-26 | 1,848 | 1,879 | 1,840 | 1,863 | 80,700 | 1,863 |
| 2025-06-25 | 1,842 | 1,858 | 1,834 | 1,848 | 49,800 | 1,848 |
| 2025-06-24 | 1,875 | 1,875 | 1,839 | 1,847 | 60,000 | 1,847 |
| 2025-06-23 | 1,825 | 1,857 | 1,815 | 1,850 | 81,400 | 1,850 |
| 2025-06-20 | 1,850 | 1,850 | 1,810 | 1,810 | 107,100 | 1,810 |
| 2025-06-19 | 1,869 | 1,869 | 1,848 | 1,850 | 51,400 | 1,850 |
| 2025-06-18 | 1,874 | 1,878 | 1,869 | 1,869 | 37,900 | 1,869 |
| 2025-06-17 | 1,875 | 1,883 | 1,873 | 1,874 | 34,700 | 1,874 |
| 2025-06-16 | 1,873 | 1,876 | 1,865 | 1,875 | 52,600 | 1,875 |
| 2025-06-13 | 1,897 | 1,903 | 1,857 | 1,873 | 80,500 | 1,873 |
| 2025-06-12 | 1,895 | 1,913 | 1,895 | 1,897 | 58,500 | 1,897 |
| 2025-06-11 | 1,895 | 1,910 | 1,893 | 1,905 | 51,400 | 1,905 |
| 2025-06-10 | 1,893 | 1,914 | 1,892 | 1,895 | 59,000 | 1,895 |
| 2025-06-09 | 1,918 | 1,922 | 1,895 | 1,900 | 43,700 | 1,900 |
| 2025-06-06 | 1,915 | 1,934 | 1,912 | 1,914 | 74,000 | 1,914 |
| 2025-06-05 | 1,897 | 1,908 | 1,887 | 1,907 | 53,200 | 1,907 |
| 2025-06-04 | 1,881 | 1,930 | 1,881 | 1,910 | 98,500 | 1,910 |
| 2025-06-03 | 1,886 | 1,893 | 1,869 | 1,886 | 83,000 | 1,886 |
| 2025-06-02 | 1,902 | 1,913 | 1,886 | 1,896 | 67,100 | 1,896 |
| 2025-05-30 | 1,894 | 1,941 | 1,891 | 1,902 | 155,700 | 1,902 |
| 2025-05-29 | 1,893 | 1,911 | 1,893 | 1,894 | 74,600 | 1,894 |
| 2025-05-28 | 1,911 | 1,915 | 1,891 | 1,891 | 59,000 | 1,891 |
| 2025-05-27 | 1,894 | 1,917 | 1,892 | 1,902 | 57,100 | 1,902 |
| 2025-05-26 | 1,878 | 1,897 | 1,878 | 1,890 | 49,500 | 1,890 |
| 2025-05-23 | 1,889 | 1,889 | 1,865 | 1,877 | 59,500 | 1,877 |
| 2025-05-22 | 1,870 | 1,896 | 1,853 | 1,875 | 67,800 | 1,875 |
| 2025-05-21 | 1,883 | 1,900 | 1,879 | 1,879 | 63,900 | 1,879 |
| 2025-05-20 | 1,892 | 1,900 | 1,859 | 1,872 | 85,700 | 1,872 |
| 2025-05-19 | 1,895 | 1,905 | 1,884 | 1,892 | 78,600 | 1,892 |
| 2025-05-16 | 1,897 | 1,909 | 1,879 | 1,896 | 60,900 | 1,896 |
| 2025-05-15 | 1,929 | 1,969 | 1,896 | 1,897 | 190,200 | 1,897 |
| 2025-05-14 | 1,810 | 1,932 | 1,810 | 1,932 | 208,200 | 1,932 |
| 2025-05-13 | 1,807 | 1,813 | 1,780 | 1,791 | 87,100 | 1,791 |
| 2025-05-12 | 1,789 | 1,807 | 1,780 | 1,796 | 57,900 | 1,796 |
| 2025-05-09 | 1,758 | 1,789 | 1,758 | 1,779 | 64,400 | 1,779 |
| 2025-05-08 | 1,749 | 1,770 | 1,740 | 1,753 | 115,200 | 1,753 |
| 2025-05-07 | 1,740 | 1,759 | 1,738 | 1,750 | 55,200 | 1,750 |
| 2025-05-02 | 1,751 | 1,762 | 1,738 | 1,750 | 63,500 | 1,750 |
| 2025-05-01 | 1,751 | 1,764 | 1,747 | 1,751 | 55,200 | 1,751 |
| 2025-04-30 | 1,744 | 1,762 | 1,733 | 1,756 | 97,900 | 1,756 |
| 2025-04-28 | 1,742 | 1,756 | 1,736 | 1,744 | 69,300 | 1,744 |
| 2025-04-25 | 1,758 | 1,765 | 1,735 | 1,742 | 68,100 | 1,742 |
| 2025-04-24 | 1,773 | 1,782 | 1,756 | 1,758 | 65,000 | 1,758 |
| 2025-04-23 | 1,773 | 1,782 | 1,767 | 1,767 | 84,500 | 1,767 |
| 2025-04-22 | 1,746 | 1,771 | 1,746 | 1,759 | 58,300 | 1,759 |
| 2025-04-21 | 1,736 | 1,760 | 1,730 | 1,747 | 120,800 | 1,747 |
| 2025-04-18 | 1,722 | 1,740 | 1,719 | 1,737 | 48,200 | 1,737 |
| 2025-04-17 | 1,692 | 1,711 | 1,690 | 1,702 | 97,400 | 1,702 |
| 2025-04-16 | 1,713 | 1,713 | 1,678 | 1,692 | 122,000 | 1,692 |
| 2025-04-15 | 1,710 | 1,720 | 1,702 | 1,713 | 81,200 | 1,713 |
| 2025-04-14 | 1,702 | 1,711 | 1,694 | 1,700 | 88,600 | 1,700 |
| 2025-04-11 | 1,658 | 1,696 | 1,641 | 1,687 | 91,600 | 1,687 |
| 2025-04-10 | 1,680 | 1,697 | 1,642 | 1,667 | 84,800 | 1,667 |
| 2025-04-09 | 1,597 | 1,620 | 1,579 | 1,604 | 92,100 | 1,604 |
| 2025-04-08 | 1,597 | 1,639 | 1,597 | 1,619 | 79,100 | 1,619 |
| 2025-04-07 | 1,544 | 1,579 | 1,529 | 1,543 | 113,100 | 1,543 |
| 2025-04-04 | 1,684 | 1,688 | 1,643 | 1,664 | 89,400 | 1,664 |
| 2025-04-03 | 1,691 | 1,722 | 1,690 | 1,704 | 82,800 | 1,704 |
| 2025-04-02 | 1,770 | 1,770 | 1,741 | 1,744 | 67,000 | 1,744 |
| 2025-04-01 | 1,785 | 1,785 | 1,751 | 1,760 | 64,200 | 1,760 |
| 2025-03-31 | 1,790 | 1,790 | 1,758 | 1,763 | 109,600 | 1,763 |
| 2025-03-28 | 1,811 | 1,811 | 1,790 | 1,799 | 80,900 | 1,799 |
| 2025-03-27 | 1,806 | 1,827 | 1,801 | 1,813 | 79,500 | 1,813 |
| 2025-03-26 | 1,815 | 1,824 | 1,810 | 1,821 | 77,500 | 1,821 |
| 2025-03-25 | 1,835 | 1,835 | 1,811 | 1,818 | 63,100 | 1,818 |
| 2025-03-24 | 1,845 | 1,860 | 1,829 | 1,842 | 98,200 | 1,842 |
| 2025-03-21 | 1,831 | 1,858 | 1,831 | 1,834 | 146,300 | 1,834 |
| 2025-03-19 | 1,815 | 1,842 | 1,815 | 1,831 | 83,000 | 1,831 |
| 2025-03-18 | 1,803 | 1,835 | 1,803 | 1,815 | 123,600 | 1,815 |
| 2025-03-17 | 1,795 | 1,806 | 1,795 | 1,797 | 102,700 | 1,797 |
| 2025-03-14 | 1,796 | 1,810 | 1,788 | 1,795 | 128,500 | 1,795 |
| 2025-03-13 | 1,781 | 1,832 | 1,781 | 1,792 | 218,800 | 1,792 |
| 2025-03-12 | 1,757 | 1,793 | 1,757 | 1,781 | 163,400 | 1,781 |
| 2025-03-11 | 1,730 | 1,775 | 1,730 | 1,757 | 170,200 | 1,757 |
| 2025-03-10 | 1,758 | 1,783 | 1,743 | 1,745 | 113,600 | 1,745 |
| 2025-03-07 | 1,738 | 1,762 | 1,726 | 1,755 | 144,200 | 1,755 |
| 2025-03-06 | 1,729 | 1,772 | 1,729 | 1,764 | 168,500 | 1,764 |
| 2025-03-05 | 1,729 | 1,760 | 1,720 | 1,720 | 147,500 | 1,720 |
| 2025-03-04 | 1,700 | 1,722 | 1,696 | 1,717 | 114,900 | 1,717 |
| 2025-03-03 | 1,698 | 1,719 | 1,693 | 1,708 | 105,000 | 1,708 |
| 2025-02-28 | 1,669 | 1,691 | 1,668 | 1,686 | 85,700 | 1,686 |
| 2025-02-27 | 1,665 | 1,676 | 1,664 | 1,676 | 50,300 | 1,676 |
| 2025-02-26 | 1,670 | 1,679 | 1,655 | 1,660 | 67,400 | 1,660 |
| 2025-02-25 | 1,663 | 1,695 | 1,658 | 1,670 | 139,400 | 1,670 |
| 2025-02-21 | 1,682 | 1,694 | 1,674 | 1,687 | 105,800 | 1,687 |
| 2025-02-20 | 1,675 | 1,691 | 1,670 | 1,673 | 88,000 | 1,673 |
| 2025-02-19 | 1,675 | 1,686 | 1,671 | 1,675 | 89,200 | 1,675 |
| 2025-02-18 | 1,686 | 1,695 | 1,672 | 1,689 | 81,800 | 1,689 |
| 2025-02-17 | 1,683 | 1,692 | 1,670 | 1,688 | 94,600 | 1,688 |
| 2025-02-14 | 1,731 | 1,736 | 1,663 | 1,679 | 225,500 | 1,679 |
| 2025-02-13 | 1,725 | 1,740 | 1,719 | 1,731 | 118,400 | 1,731 |
| 2025-02-12 | 1,708 | 1,720 | 1,694 | 1,714 | 133,300 | 1,714 |
| 2025-02-10 | 1,679 | 1,687 | 1,676 | 1,686 | 69,900 | 1,686 |
| 2025-02-07 | 1,699 | 1,705 | 1,678 | 1,691 | 84,700 | 1,691 |
| 2025-02-06 | 1,684 | 1,697 | 1,682 | 1,693 | 64,400 | 1,693 |
| 2025-02-05 | 1,678 | 1,694 | 1,671 | 1,694 | 99,600 | 1,694 |
| 2025-02-04 | 1,711 | 1,711 | 1,678 | 1,682 | 55,800 | 1,682 |
| 2025-02-03 | 1,692 | 1,698 | 1,680 | 1,689 | 73,800 | 1,689 |
| 2025-01-31 | 1,695 | 1,707 | 1,687 | 1,703 | 73,100 | 1,703 |
| 2025-01-30 | 1,708 | 1,708 | 1,690 | 1,695 | 52,400 | 1,695 |
| 2025-01-29 | 1,706 | 1,713 | 1,695 | 1,701 | 63,900 | 1,701 |
| 2025-01-28 | 1,725 | 1,740 | 1,715 | 1,720 | 48,300 | 1,720 |
| 2025-01-27 | 1,729 | 1,751 | 1,729 | 1,730 | 70,000 | 1,730 |
| 2025-01-24 | 1,715 | 1,728 | 1,715 | 1,717 | 62,200 | 1,717 |
| 2025-01-23 | 1,722 | 1,728 | 1,703 | 1,711 | 133,800 | 1,711 |
| 2025-01-22 | 1,737 | 1,754 | 1,736 | 1,747 | 86,100 | 1,747 |
| 2025-01-21 | 1,751 | 1,755 | 1,724 | 1,737 | 141,500 | 1,737 |
| 2025-01-20 | 1,651 | 1,791 | 1,651 | 1,751 | 712,800 | 1,751 |
| 2025-01-17 | 1,615 | 1,653 | 1,609 | 1,650 | 116,100 | 1,650 |
| 2025-01-16 | 1,622 | 1,624 | 1,603 | 1,615 | 75,700 | 1,615 |
| 2025-01-15 | 1,616 | 1,621 | 1,605 | 1,612 | 57,900 | 1,612 |
| 2025-01-14 | 1,619 | 1,622 | 1,602 | 1,616 | 98,000 | 1,616 |
| 2025-01-10 | 1,601 | 1,623 | 1,599 | 1,619 | 79,600 | 1,619 |
| 2025-01-09 | 1,616 | 1,616 | 1,602 | 1,612 | 87,100 | 1,612 |
| 2025-01-08 | 1,637 | 1,642 | 1,616 | 1,618 | 98,400 | 1,618 |
| 2025-01-07 | 1,678 | 1,678 | 1,633 | 1,635 | 102,400 | 1,635 |
| 2025-01-06 | 1,657 | 1,698 | 1,656 | 1,678 | 125,300 | 1,678 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株