5943 (株)ノーリツ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-121,8091,8431,8031,831100,8001,831
2024-07-111,8081,8381,8071,829156,0001,829
2024-07-101,7901,8031,7841,800111,6001,800
2024-07-091,7791,7981,7791,79288,7001,792
2024-07-081,7511,7781,7471,775109,7001,775
2024-07-051,7651,7681,7531,76444,5001,764
2024-07-041,7631,7631,7521,76058,8001,760
2024-07-031,7391,7581,7371,75767,8001,757
2024-07-021,7651,7681,7411,74493,4001,744
2024-07-011,7721,7811,7631,78180,4001,781
2024-06-281,7621,7681,7491,75778,3001,757
2024-06-271,7661,7661,7481,75897,6001,758
2024-06-261,7941,8171,7901,80691,7001,806
2024-06-251,7821,8051,7821,79456,5001,794
2024-06-241,8061,8161,7871,78771,3001,787
2024-06-211,8041,8201,7811,806162,1001,806
2024-06-201,8301,8511,7961,803157,0001,803
2024-06-191,8101,8301,8011,83073,6001,830
2024-06-181,7981,8081,7891,80665,8001,806
2024-06-171,7941,7941,7611,78676,4001,786
2024-06-141,7411,7981,7401,798136,4001,798
2024-06-131,7691,7731,7421,74297,1001,742
2024-06-121,7521,7691,7521,76942,6001,769
2024-06-111,7671,7731,7551,75768,5001,757
2024-06-101,7501,7771,7481,76741,5001,767
2024-06-071,7501,7681,7501,75866,1001,758
2024-06-061,7411,7611,7381,75848,8001,758
2024-06-051,7431,7531,7351,75067,5001,750
2024-06-041,7601,7611,7471,75477,9001,754
2024-06-031,7751,7891,7711,77449,0001,774
2024-05-311,7601,7781,7511,77899,8001,778
2024-05-301,7291,7531,7221,75046,7001,750
2024-05-291,7491,7561,7361,73737,8001,737
2024-05-281,7591,7591,7461,74946,8001,749
2024-05-271,7581,7581,7491,75338,9001,753
2024-05-241,7391,7631,7391,75845,9001,758
2024-05-231,7391,7601,7331,75765,9001,757
2024-05-221,7501,7531,7401,75252,1001,752
2024-05-211,7641,7651,7431,74552,4001,745
2024-05-201,7641,7731,7531,76453,6001,764
2024-05-171,7601,7671,7501,76440,5001,764
2024-05-161,7641,7641,7341,76081,7001,760
2024-05-151,7451,7811,7331,757163,2001,757
2024-05-141,7701,7701,7521,76173,5001,761
2024-05-131,7731,7801,7631,77072,2001,770
2024-05-101,7751,7801,7561,77382,8001,773
2024-05-091,7421,7731,7421,77294,0001,772
2024-05-081,7501,7541,7361,74287,1001,742
2024-05-071,7611,7611,7501,75362,4001,753
2024-05-021,7601,7741,7501,76067,0001,760
2024-05-011,7691,7751,7611,77148,6001,771
2024-04-301,7791,7971,7711,784105,2001,784
2024-04-261,7551,7601,7321,758119,2001,758
2024-04-251,7411,7551,7371,75574,8001,755
2024-04-241,7351,7501,7271,750110,7001,750
2024-04-231,7521,7551,7331,739116,7001,739
2024-04-221,7501,7601,7461,75086,6001,750
2024-04-191,7401,7481,7181,741106,3001,741
2024-04-181,7471,7581,7431,75362,2001,753
2024-04-171,7501,7531,7251,73595,1001,735
2024-04-161,7561,7591,7291,75091,1001,750
2024-04-151,7621,7621,7471,75987,3001,759
2024-04-121,7561,7741,7501,763107,2001,763
2024-04-111,7601,7661,7491,75081,6001,750
2024-04-101,7721,7851,7681,77969,5001,779
2024-04-091,7811,7841,7651,777140,4001,777
2024-04-081,7521,7771,7501,773157,7001,773
2024-04-051,7231,7371,7151,73792,3001,737
2024-04-041,7031,7251,7031,72487,4001,724
2024-04-031,6781,7121,6761,703103,9001,703
2024-04-021,7391,7391,7061,706101,3001,706
2024-04-011,7481,7521,7291,740112,9001,740
2024-03-291,7341,7511,7331,744116,7001,744
2024-03-281,7501,7521,7201,730191,1001,730
2024-03-271,7281,7571,7191,750147,9001,750
2024-03-261,7101,7231,7011,710149,9001,710
2024-03-251,7311,7401,7141,714125,4001,714
2024-03-221,7061,7401,7041,731178,3001,731
2024-03-211,7001,7051,6961,70066,2001,700
2024-03-191,7001,7031,6771,69287,7001,692
2024-03-181,7001,7041,6911,693115,7001,693
2024-03-151,6811,7031,6811,70078,3001,700
2024-03-141,6741,6901,6701,69075,6001,690
2024-03-131,6891,6991,6701,679124,8001,679
2024-03-121,6801,6891,6281,689165,8001,689
2024-03-111,6891,6931,6621,682131,1001,682
2024-03-081,7001,7091,6971,702115,4001,702
2024-03-071,7051,7091,6981,70079,8001,700
2024-03-061,6911,7061,6911,706107,7001,706
2024-03-051,6641,6961,6601,690136,9001,690
2024-03-041,7001,7001,6751,680114,3001,680
2024-03-011,6821,7061,6781,705132,0001,705
2024-02-291,6661,6931,6541,682180,2001,682
2024-02-281,6431,6721,6421,666119,2001,666
2024-02-271,6491,6601,6441,644121,8001,644
2024-02-261,6631,6661,6481,65094,4001,650
2024-02-221,6691,6691,6521,66289,1001,662
2024-02-211,6501,6591,6421,65990,4001,659
2024-02-201,6541,6571,6451,65082,5001,650
2024-02-191,6461,6561,6391,65476,1001,654
2024-02-161,6441,6591,6341,651171,3001,651
2024-02-151,6781,6931,6331,633360,6001,633
2024-02-141,6181,6191,5891,598206,9001,598
2024-02-131,5931,6181,5871,618211,0001,618
2024-02-091,5761,5911,5721,585148,1001,585
2024-02-081,5731,5871,5721,580149,6001,580
2024-02-071,5671,5781,5661,577127,1001,577
2024-02-061,5601,5711,5591,56394,4001,563
2024-02-051,5601,5631,5521,55999,8001,559
2024-02-021,5451,5541,5351,54686,4001,546
2024-02-011,5591,5591,5421,55096,6001,550
2024-01-311,5441,5621,5441,560101,8001,560
2024-01-301,5521,5591,5391,54397,1001,543
2024-01-291,5431,5541,5421,55289,4001,552
2024-01-261,5391,5471,5351,54178,4001,541
2024-01-251,5441,5491,5351,54673,7001,546
2024-01-241,5441,5511,5371,54485,3001,544
2024-01-231,5451,5511,5401,54498,0001,544
2024-01-221,5431,5571,5421,54498,5001,544
2024-01-191,5431,5431,5351,53785,3001,537
2024-01-181,5471,5471,5371,53759,8001,537
2024-01-171,5501,5531,5341,537115,3001,537
2024-01-161,5501,5521,5341,54187,7001,541
2024-01-151,5461,5511,5381,55079,0001,550
2024-01-121,5451,5501,5341,546125,5001,546
2024-01-111,5441,5531,5301,530128,1001,530
2024-01-101,5381,5451,5311,53173,7001,531
2024-01-091,5301,5401,5261,534120,2001,534
2024-01-051,5261,5261,5181,52683,0001,526
2024-01-041,5151,5221,5021,52295,7001,522

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