5943 (株)ノーリツ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,772 | 1,788 | 1,764 | 1,768 | 70,100 | 1,768 |
| 2023-06-07 | 1,797 | 1,811 | 1,771 | 1,774 | 134,000 | 1,774 |
| 2023-06-06 | 1,765 | 1,788 | 1,763 | 1,784 | 69,000 | 1,784 |
| 2023-06-05 | 1,801 | 1,808 | 1,775 | 1,775 | 112,400 | 1,775 |
| 2023-06-02 | 1,750 | 1,793 | 1,749 | 1,792 | 97,500 | 1,792 |
| 2023-06-01 | 1,743 | 1,764 | 1,740 | 1,754 | 109,200 | 1,754 |
| 2023-05-31 | 1,742 | 1,751 | 1,736 | 1,747 | 154,700 | 1,747 |
| 2023-05-30 | 1,752 | 1,763 | 1,744 | 1,754 | 65,600 | 1,754 |
| 2023-05-29 | 1,773 | 1,773 | 1,751 | 1,751 | 64,100 | 1,751 |
| 2023-05-26 | 1,786 | 1,786 | 1,751 | 1,751 | 77,200 | 1,751 |
| 2023-05-25 | 1,772 | 1,787 | 1,761 | 1,776 | 64,000 | 1,776 |
| 2023-05-24 | 1,765 | 1,785 | 1,765 | 1,773 | 83,500 | 1,773 |
| 2023-05-23 | 1,813 | 1,827 | 1,781 | 1,785 | 95,900 | 1,785 |
| 2023-05-22 | 1,791 | 1,818 | 1,782 | 1,818 | 102,300 | 1,818 |
| 2023-05-19 | 1,816 | 1,816 | 1,792 | 1,792 | 84,400 | 1,792 |
| 2023-05-18 | 1,821 | 1,823 | 1,802 | 1,816 | 110,400 | 1,816 |
| 2023-05-17 | 1,829 | 1,838 | 1,808 | 1,808 | 97,300 | 1,808 |
| 2023-05-16 | 1,836 | 1,845 | 1,806 | 1,842 | 114,900 | 1,842 |
| 2023-05-15 | 1,848 | 1,853 | 1,825 | 1,829 | 97,300 | 1,829 |
| 2023-05-12 | 1,855 | 1,855 | 1,823 | 1,844 | 90,400 | 1,844 |
| 2023-05-11 | 1,835 | 1,860 | 1,835 | 1,842 | 83,400 | 1,842 |
| 2023-05-10 | 1,865 | 1,884 | 1,838 | 1,863 | 170,200 | 1,863 |
| 2023-05-09 | 1,865 | 1,876 | 1,853 | 1,871 | 79,400 | 1,871 |
| 2023-05-08 | 1,856 | 1,890 | 1,855 | 1,874 | 141,300 | 1,874 |
| 2023-05-02 | 1,860 | 1,860 | 1,832 | 1,840 | 69,800 | 1,840 |
| 2023-05-01 | 1,859 | 1,866 | 1,852 | 1,859 | 75,100 | 1,859 |
| 2023-04-28 | 1,825 | 1,839 | 1,819 | 1,839 | 94,400 | 1,839 |
| 2023-04-27 | 1,812 | 1,812 | 1,788 | 1,800 | 70,300 | 1,800 |
| 2023-04-26 | 1,827 | 1,828 | 1,811 | 1,814 | 89,200 | 1,814 |
| 2023-04-25 | 1,808 | 1,841 | 1,808 | 1,833 | 80,600 | 1,833 |
| 2023-04-24 | 1,814 | 1,823 | 1,808 | 1,808 | 61,000 | 1,808 |
| 2023-04-21 | 1,798 | 1,813 | 1,790 | 1,800 | 51,100 | 1,800 |
| 2023-04-20 | 1,770 | 1,805 | 1,761 | 1,794 | 110,400 | 1,794 |
| 2023-04-19 | 1,779 | 1,788 | 1,771 | 1,784 | 79,800 | 1,784 |
| 2023-04-18 | 1,780 | 1,790 | 1,773 | 1,785 | 52,600 | 1,785 |
| 2023-04-17 | 1,766 | 1,775 | 1,758 | 1,774 | 52,600 | 1,774 |
| 2023-04-14 | 1,773 | 1,776 | 1,760 | 1,762 | 52,900 | 1,762 |
| 2023-04-13 | 1,773 | 1,777 | 1,742 | 1,767 | 107,400 | 1,767 |
| 2023-04-12 | 1,762 | 1,783 | 1,761 | 1,773 | 89,000 | 1,773 |
| 2023-04-11 | 1,750 | 1,760 | 1,740 | 1,753 | 70,000 | 1,753 |
| 2023-04-10 | 1,719 | 1,738 | 1,710 | 1,735 | 85,000 | 1,735 |
| 2023-04-07 | 1,693 | 1,711 | 1,693 | 1,703 | 56,600 | 1,703 |
| 2023-04-06 | 1,709 | 1,714 | 1,692 | 1,695 | 81,000 | 1,695 |
| 2023-04-05 | 1,765 | 1,767 | 1,724 | 1,730 | 109,400 | 1,730 |
| 2023-04-04 | 1,770 | 1,786 | 1,763 | 1,785 | 112,700 | 1,785 |
| 2023-04-03 | 1,750 | 1,765 | 1,738 | 1,763 | 112,400 | 1,763 |
| 2023-03-31 | 1,730 | 1,743 | 1,726 | 1,737 | 56,500 | 1,737 |
| 2023-03-30 | 1,725 | 1,735 | 1,718 | 1,725 | 89,900 | 1,725 |
| 2023-03-29 | 1,705 | 1,726 | 1,697 | 1,725 | 105,500 | 1,725 |
| 2023-03-28 | 1,705 | 1,705 | 1,671 | 1,690 | 111,100 | 1,690 |
| 2023-03-27 | 1,709 | 1,709 | 1,689 | 1,698 | 75,600 | 1,698 |
| 2023-03-24 | 1,676 | 1,701 | 1,672 | 1,699 | 87,200 | 1,699 |
| 2023-03-23 | 1,673 | 1,682 | 1,651 | 1,679 | 119,200 | 1,679 |
| 2023-03-22 | 1,686 | 1,696 | 1,681 | 1,693 | 115,200 | 1,693 |
| 2023-03-20 | 1,658 | 1,661 | 1,641 | 1,646 | 91,400 | 1,646 |
| 2023-03-17 | 1,674 | 1,675 | 1,655 | 1,665 | 83,800 | 1,665 |
| 2023-03-16 | 1,658 | 1,667 | 1,641 | 1,652 | 89,100 | 1,652 |
| 2023-03-15 | 1,687 | 1,713 | 1,682 | 1,704 | 70,400 | 1,704 |
| 2023-03-14 | 1,677 | 1,683 | 1,648 | 1,662 | 111,400 | 1,662 |
| 2023-03-13 | 1,724 | 1,729 | 1,701 | 1,712 | 132,800 | 1,712 |
| 2023-03-10 | 1,765 | 1,778 | 1,742 | 1,749 | 154,300 | 1,749 |
| 2023-03-09 | 1,746 | 1,768 | 1,743 | 1,768 | 144,200 | 1,768 |
| 2023-03-08 | 1,732 | 1,744 | 1,723 | 1,740 | 103,800 | 1,740 |
| 2023-03-07 | 1,718 | 1,740 | 1,714 | 1,739 | 108,300 | 1,739 |
| 2023-03-06 | 1,708 | 1,712 | 1,692 | 1,709 | 122,100 | 1,709 |
| 2023-03-03 | 1,700 | 1,711 | 1,688 | 1,701 | 150,400 | 1,701 |
| 2023-03-02 | 1,688 | 1,695 | 1,678 | 1,687 | 89,800 | 1,687 |
| 2023-03-01 | 1,660 | 1,684 | 1,652 | 1,677 | 143,600 | 1,677 |
| 2023-02-28 | 1,674 | 1,681 | 1,643 | 1,646 | 186,700 | 1,646 |
| 2023-02-27 | 1,658 | 1,684 | 1,658 | 1,675 | 81,500 | 1,675 |
| 2023-02-24 | 1,634 | 1,655 | 1,632 | 1,655 | 119,100 | 1,655 |
| 2023-02-22 | 1,608 | 1,638 | 1,593 | 1,626 | 214,000 | 1,626 |
| 2023-02-21 | 1,590 | 1,618 | 1,588 | 1,611 | 162,800 | 1,611 |
| 2023-02-20 | 1,577 | 1,596 | 1,577 | 1,584 | 101,300 | 1,584 |
| 2023-02-17 | 1,538 | 1,583 | 1,532 | 1,573 | 186,200 | 1,573 |
| 2023-02-16 | 1,527 | 1,540 | 1,517 | 1,538 | 144,000 | 1,538 |
| 2023-02-15 | 1,527 | 1,549 | 1,506 | 1,522 | 166,700 | 1,522 |
| 2023-02-14 | 1,495 | 1,520 | 1,493 | 1,515 | 147,300 | 1,515 |
| 2023-02-13 | 1,494 | 1,495 | 1,488 | 1,488 | 53,800 | 1,488 |
| 2023-02-10 | 1,486 | 1,498 | 1,481 | 1,495 | 68,400 | 1,495 |
| 2023-02-09 | 1,486 | 1,489 | 1,481 | 1,486 | 56,700 | 1,486 |
| 2023-02-08 | 1,485 | 1,487 | 1,480 | 1,484 | 28,400 | 1,484 |
| 2023-02-07 | 1,480 | 1,490 | 1,477 | 1,484 | 42,700 | 1,484 |
| 2023-02-06 | 1,485 | 1,485 | 1,470 | 1,479 | 38,600 | 1,479 |
| 2023-02-03 | 1,476 | 1,476 | 1,461 | 1,466 | 37,000 | 1,466 |
| 2023-02-02 | 1,490 | 1,495 | 1,476 | 1,479 | 73,800 | 1,479 |
| 2023-02-01 | 1,503 | 1,503 | 1,473 | 1,477 | 51,700 | 1,477 |
| 2023-01-31 | 1,480 | 1,498 | 1,477 | 1,497 | 91,700 | 1,497 |
| 2023-01-30 | 1,467 | 1,479 | 1,466 | 1,477 | 84,200 | 1,477 |
| 2023-01-27 | 1,464 | 1,466 | 1,461 | 1,464 | 28,700 | 1,464 |
| 2023-01-26 | 1,470 | 1,474 | 1,462 | 1,464 | 41,000 | 1,464 |
| 2023-01-25 | 1,460 | 1,472 | 1,453 | 1,467 | 47,200 | 1,467 |
| 2023-01-24 | 1,453 | 1,464 | 1,445 | 1,463 | 67,300 | 1,463 |
| 2023-01-23 | 1,438 | 1,447 | 1,432 | 1,442 | 45,500 | 1,442 |
| 2023-01-20 | 1,439 | 1,441 | 1,426 | 1,427 | 58,400 | 1,427 |
| 2023-01-19 | 1,429 | 1,441 | 1,428 | 1,439 | 58,000 | 1,439 |
| 2023-01-18 | 1,425 | 1,445 | 1,420 | 1,441 | 63,100 | 1,441 |
| 2023-01-17 | 1,425 | 1,427 | 1,418 | 1,421 | 36,000 | 1,421 |
| 2023-01-16 | 1,420 | 1,431 | 1,415 | 1,416 | 37,200 | 1,416 |
| 2023-01-13 | 1,430 | 1,438 | 1,424 | 1,424 | 62,400 | 1,424 |
| 2023-01-12 | 1,424 | 1,431 | 1,424 | 1,430 | 44,400 | 1,430 |
| 2023-01-11 | 1,430 | 1,437 | 1,424 | 1,427 | 52,900 | 1,427 |
| 2023-01-10 | 1,436 | 1,442 | 1,412 | 1,421 | 155,900 | 1,421 |
| 2023-01-06 | 1,423 | 1,426 | 1,416 | 1,425 | 55,700 | 1,425 |
| 2023-01-05 | 1,420 | 1,430 | 1,412 | 1,430 | 72,700 | 1,430 |
| 2023-01-04 | 1,441 | 1,441 | 1,413 | 1,421 | 64,700 | 1,421 |
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
