5943 (株)ノーリツ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,9001,9111,8911,90794,2001,907
2021-08-021,8961,9181,8791,90480,4001,904
2021-07-301,9051,9071,8541,856148,6001,856
2021-07-291,9081,9201,8701,906473,5001,906
2021-07-281,9161,9311,9081,923136,1001,923
2021-07-271,9261,9401,9241,929156,4001,929
2021-07-261,9151,9261,9011,917144,5001,917
2021-07-211,8461,8711,8461,85775,2001,857
2021-07-201,8201,8471,8041,842132,0001,842
2021-07-191,8501,8501,8251,826130,5001,826
2021-07-161,8551,8871,8521,87081,9001,870
2021-07-151,8971,9181,8821,889138,1001,889
2021-07-141,8931,9241,8821,911107,0001,911
2021-07-131,8591,9031,8491,893175,7001,893
2021-07-121,8331,8641,8311,859183,0001,859
2021-07-091,7851,7851,7401,774209,5001,774
2021-07-081,8341,8361,8121,812191,8001,812
2021-07-071,8301,8411,8181,82887,4001,828
2021-07-061,8621,8641,8381,85277,7001,852
2021-07-051,8621,8621,8421,84368,8001,843
2021-07-021,8641,8761,8581,87473,3001,874
2021-07-011,8511,8761,8471,87392,1001,873
2021-06-301,8601,8801,8551,85875,6001,858
2021-06-291,8851,8851,8351,854195,3001,854
2021-06-281,9351,9351,9111,930195,4001,930
2021-06-251,9361,9401,9081,915114,3001,915
2021-06-241,9051,9251,8911,923138,0001,923
2021-06-231,9091,9371,8981,931170,4001,931
2021-06-221,9131,9271,8901,898137,6001,898
2021-06-211,9191,9191,8661,870198,9001,870
2021-06-181,9221,9291,9001,919111,9001,919
2021-06-171,9301,9391,9131,92486,4001,924
2021-06-161,9211,9481,9201,945153,2001,945
2021-06-151,8661,9211,8631,916156,5001,916
2021-06-141,8361,8531,8211,85079,1001,850
2021-06-111,8351,8531,8211,82592,7001,825
2021-06-101,8401,8451,8191,84163,1001,841
2021-06-091,8641,8701,8451,84558,3001,845
2021-06-081,8631,8731,8471,86471,5001,864
2021-06-071,8811,8881,8631,86870,2001,868
2021-06-041,8751,8931,8651,87376,8001,873
2021-06-031,8691,8921,8661,89279,2001,892
2021-06-021,8761,8961,8651,88399,7001,883
2021-06-011,8961,9111,8741,881132,7001,881
2021-05-311,9441,9571,9061,913102,5001,913
2021-05-281,9811,9831,9271,948134,8001,948
2021-05-271,8931,9411,8871,941234,6001,941
2021-05-261,9531,9601,9061,91293,9001,912
2021-05-251,9901,9971,9651,965122,1001,965
2021-05-241,9402,0241,9402,013199,3002,013
2021-05-211,9151,9261,8841,90880,8001,908
2021-05-201,9071,9491,9071,915133,6001,915
2021-05-191,8721,9191,8571,907211,1001,907
2021-05-181,8951,9351,8441,907552,6001,907
2021-05-171,6831,7141,6701,70590,6001,705
2021-05-141,6691,6821,6651,66752,3001,667
2021-05-131,6651,6781,6441,64469,1001,644
2021-05-121,6921,7051,6541,66575,3001,665
2021-05-111,7141,7251,6911,69885,1001,698
2021-05-101,7101,7301,7011,72157,9001,721
2021-05-071,6761,7061,6761,69449,9001,694
2021-05-061,6341,6921,6341,66573,9001,665
2021-04-301,6301,6581,6241,62858,7001,628
2021-04-281,6601,6701,6461,64655,4001,646
2021-04-271,6771,6891,6641,66541,0001,665
2021-04-261,7051,7221,6841,68453,2001,684
2021-04-231,7261,7261,7021,70527,1001,705
2021-04-221,7351,7531,7271,73841,0001,738
2021-04-211,7511,7511,7001,71170,1001,711
2021-04-201,8081,8121,7691,77989,3001,779
2021-04-191,8001,8201,7881,80874,0001,808
2021-04-161,7561,7881,7561,78167,4001,781
2021-04-151,7251,7691,7251,75347,4001,753
2021-04-141,7601,7601,7181,72540,9001,725
2021-04-131,7251,7641,7131,75490,2001,754
2021-04-121,7241,7391,7181,72561,4001,725
2021-04-091,7171,7311,7041,71154,6001,711
2021-04-081,7131,7171,6991,70448,5001,704
2021-04-071,7141,7471,7051,74734,7001,747
2021-04-061,7491,7521,6951,71456,1001,714
2021-04-051,7601,7631,7361,75839,7001,758
2021-04-021,7841,7841,7441,74746,6001,747
2021-04-011,8041,8041,7541,76451,4001,764
2021-03-311,7811,7981,7631,76485,0001,764
2021-03-301,8751,8791,8051,81889,8001,818
2021-03-291,8701,9001,8341,874135,8001,874
2021-03-261,8511,8621,8371,84465,0001,844
2021-03-251,8051,8431,7951,83663,4001,836
2021-03-241,8701,9021,7891,79380,7001,793
2021-03-231,9051,9431,9001,91070,0001,910
2021-03-221,8741,9181,8531,905105,1001,905
2021-03-191,8521,8801,8231,874313,3001,874
2021-03-181,8691,8721,8471,86584,0001,865
2021-03-171,7941,8341,7771,83366,7001,833
2021-03-161,7801,7921,7581,79076,0001,790
2021-03-151,7541,7741,7271,77097,0001,770
2021-03-121,7401,7561,7261,75497,8001,754
2021-03-111,6981,7561,6901,75592,1001,755
2021-03-101,7191,7191,6681,68865,0001,688
2021-03-091,7101,7201,6921,71283,1001,712
2021-03-081,6861,6931,6731,69073,3001,690
2021-03-051,6641,6781,6351,67586,7001,675
2021-03-041,6641,6661,6421,65735,0001,657
2021-03-031,6501,6731,6421,66861,9001,668
2021-03-021,6741,6811,6451,67463,2001,674
2021-03-011,6111,6561,6111,65255,0001,652
2021-02-261,6321,6411,5961,59774,1001,597
2021-02-251,6321,6471,6231,63249,9001,632
2021-02-241,6641,6641,6041,61650,2001,616
2021-02-221,6611,6881,6481,67553,5001,675
2021-02-191,6611,6711,6291,66037,1001,660
2021-02-181,6921,6991,6611,66947,7001,669
2021-02-171,6811,7031,6761,69534,2001,695
2021-02-161,7181,7281,6811,69663,5001,696
2021-02-151,7301,7821,7061,718108,3001,718
2021-02-121,6201,6661,5981,65760,3001,657
2021-02-101,5971,6071,5831,58433,5001,584
2021-02-091,6141,6201,5851,61038,7001,610
2021-02-081,5901,6291,5881,62363,6001,623
2021-02-051,5481,5761,5451,57148,4001,571
2021-02-041,5231,5561,5181,54827,6001,548
2021-02-031,5191,5501,5191,53029,7001,530
2021-02-021,5201,5331,5111,51947,3001,519
2021-02-011,4951,5301,4951,51826,3001,518
2021-01-291,5291,5461,5011,50129,7001,501
2021-01-281,5111,5411,5111,52459,0001,524
2021-01-271,5351,5491,5331,53926,6001,539
2021-01-261,5301,5331,5111,52220,2001,522
2021-01-251,5401,5531,5311,53426,3001,534
2021-01-221,5311,5531,5311,54035,0001,540
2021-01-211,5551,5701,5441,54739,9001,547
2021-01-201,5521,5621,5261,54542,5001,545
2021-01-191,5731,5791,5521,55226,1001,552
2021-01-181,5831,5921,5671,57128,8001,571
2021-01-151,6201,6261,5691,58843,0001,588
2021-01-141,6011,6391,5871,61844,5001,618
2021-01-131,6101,6201,5931,60960,0001,609
2021-01-121,6171,6171,5921,61051,0001,610
2021-01-081,5981,6411,5901,64047,1001,640
2021-01-071,5701,6081,5661,59148,1001,591
2021-01-061,5261,5481,5211,54532,9001,545
2021-01-051,5461,5541,5211,53754,2001,537
2021-01-041,6111,6111,5621,57238,6001,572

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