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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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