5943 (株)ノーリツ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,5121,5141,4961,507158,6001,507
2022-11-251,5261,5261,5081,51194,5001,511
2022-11-241,5151,5251,5111,519102,4001,519
2022-11-221,4911,5101,4911,510100,7001,510
2022-11-211,4891,4951,4861,49393,2001,493
2022-11-181,4881,4991,4851,49257,8001,492
2022-11-171,4821,4911,4771,47894,4001,478
2022-11-161,4941,4941,4791,48846,1001,488
2022-11-151,4741,4941,4741,49449,4001,494
2022-11-141,4901,4961,4691,484107,4001,484
2022-11-111,5491,5491,4751,490193,7001,490
2022-11-101,4991,5191,4971,506131,5001,506
2022-11-091,4891,5041,4791,48789,3001,487
2022-11-081,4951,4971,4831,49256,0001,492
2022-11-071,4841,4961,4841,48937,3001,489
2022-11-041,4841,4891,4741,48267,6001,482
2022-11-021,5001,5151,4851,487103,5001,487
2022-11-011,5181,5251,4931,49472,5001,494
2022-10-311,5101,5281,5091,52874,9001,528
2022-10-281,5001,5191,4911,492242,4001,492
2022-10-271,5261,5281,5081,50858,4001,508
2022-10-261,5231,5291,5131,52643,8001,526
2022-10-251,5071,5181,5071,50758,4001,507
2022-10-241,5121,5231,5071,50755,9001,507
2022-10-211,5141,5221,5021,50258,1001,502
2022-10-201,5481,5481,5181,52884,4001,528
2022-10-191,5361,5531,5361,55343,5001,553
2022-10-181,5401,5401,5211,53232,7001,532
2022-10-171,5351,5351,5141,51664,8001,516
2022-10-141,5461,5601,5241,542108,1001,542
2022-10-131,5121,5271,5031,523165,4001,523
2022-10-121,5201,5211,5051,51271,2001,512
2022-10-111,5251,5281,5081,50897,9001,508
2022-10-071,5371,5511,5341,55058,2001,550
2022-10-061,5501,5651,5501,555138,4001,555
2022-10-051,5901,5941,5701,57674,0001,576
2022-10-041,5681,5861,5501,583111,4001,583
2022-10-031,5241,5381,5131,53678,0001,536
2022-09-301,5451,5451,5161,540101,7001,540
2022-09-291,5571,5571,5371,55255,1001,552
2022-09-281,5091,5261,5051,52688,2001,526
2022-09-271,5261,5261,4981,501103,6001,501
2022-09-261,5151,5271,5101,516124,7001,516
2022-09-221,5101,5321,5081,52973,7001,529
2022-09-211,5501,5501,5191,52284,5001,522
2022-09-201,5601,5671,5551,55761,4001,557
2022-09-161,5291,5591,5291,553112,1001,553
2022-09-151,5391,5401,5271,53990,1001,539
2022-09-141,5431,5511,5361,54173,0001,541
2022-09-131,5591,5681,5571,56739,5001,567
2022-09-121,5711,5711,5581,55935,1001,559
2022-09-091,5731,5771,5621,56362,3001,563
2022-09-081,5641,5751,5571,57577,2001,575
2022-09-071,5401,5421,5291,54171,3001,541
2022-09-061,5361,5441,5291,54073,0001,540
2022-09-051,5471,5471,5311,54081,0001,540
2022-09-021,5481,5551,5381,55387,6001,553
2022-09-011,5351,5491,5351,54268,7001,542
2022-08-311,5381,5511,5351,55084,8001,550
2022-08-301,5441,5551,5421,55550,4001,555
2022-08-291,5261,5341,5231,53281,1001,532
2022-08-261,5651,5651,5431,54944,3001,549
2022-08-251,5501,5651,5501,55462,7001,554
2022-08-241,5581,5641,5481,55059,3001,550
2022-08-231,5461,5591,5351,559104,6001,559
2022-08-221,5191,5501,5141,54585,3001,545
2022-08-191,5371,5411,5271,53749,4001,537
2022-08-181,5451,5451,5261,53070,4001,530
2022-08-171,5481,5621,5401,562128,4001,562
2022-08-161,5231,5421,5231,535118,0001,535
2022-08-151,5001,5241,4991,522148,9001,522
2022-08-121,4881,5121,4761,498163,7001,498
2022-08-101,4681,4741,4571,46851,3001,468
2022-08-091,4881,4881,4701,47544,2001,475
2022-08-081,4801,4841,4731,48051,5001,480
2022-08-051,4661,4801,4621,47549,1001,475
2022-08-041,4771,4771,4601,46663,2001,466
2022-08-031,4701,4721,4541,45997,6001,459
2022-08-021,4941,5001,4701,47485,2001,474
2022-08-011,4861,4951,4791,49487,0001,494
2022-07-291,5081,5101,4811,486101,2001,486
2022-07-281,4831,4971,4771,497897,5001,497
2022-07-271,5051,5051,4811,502156,4001,502
2022-07-261,5051,5071,4921,49694,6001,496
2022-07-251,5051,5101,4931,50495,8001,504
2022-07-221,5021,5091,4901,50595,6001,505
2022-07-211,4901,5011,4781,501113,3001,501
2022-07-201,4861,4941,4801,490153,4001,490
2022-07-191,4551,4651,4491,46581,9001,465
2022-07-151,4801,4801,4441,44768,4001,447
2022-07-141,4511,4601,4491,45783,8001,457
2022-07-131,4541,4621,4481,45571,3001,455
2022-07-121,4891,4891,4441,446172,9001,446
2022-07-111,4901,4991,4841,489129,8001,489
2022-07-081,4581,4931,4561,474263,1001,474
2022-07-071,4411,4541,4221,451135,9001,451
2022-07-061,4401,4411,4261,431112,8001,431
2022-07-051,4491,4541,4381,44383,9001,443
2022-07-041,4481,4531,4401,44782,6001,447
2022-07-011,4471,4531,4261,435127,0001,435
2022-06-301,4471,4561,4351,447105,7001,447
2022-06-291,4531,4551,4391,446297,1001,446
2022-06-281,4581,4821,4491,482154,9001,482
2022-06-271,4601,4651,4481,45884,8001,458
2022-06-241,4441,4481,4291,445115,8001,445
2022-06-231,4251,4421,4221,43093,6001,430
2022-06-221,4451,4501,4281,43095,3001,430
2022-06-211,4371,4531,4311,444104,7001,444
2022-06-201,4701,4741,4241,428129,2001,428
2022-06-171,4601,4771,4381,465247,5001,465
2022-06-161,4941,4991,4751,481115,6001,481
2022-06-151,4761,4801,4651,472107,6001,472
2022-06-141,4591,4811,4571,476104,3001,476
2022-06-131,4961,4981,4681,485168,6001,485
2022-06-101,5331,5341,5051,507148,0001,507
2022-06-091,5531,5681,5431,544127,3001,544
2022-06-081,5541,5761,5511,573135,9001,573
2022-06-071,5591,5701,5421,550157,8001,550
2022-06-061,5631,5711,5351,536159,7001,536
2022-06-031,5651,6031,5651,580241,1001,580
2022-06-021,5471,5611,5311,544147,2001,544
2022-06-011,5121,5471,5121,545217,5001,545
2022-05-311,5321,5671,5001,500780,9001,500
2022-05-301,5281,5381,5231,532440,0001,532
2022-05-271,5041,5411,4981,514228,3001,514
2022-05-261,4811,5001,4751,475114,0001,475
2022-05-251,4751,4911,4711,481183,8001,481
2022-05-241,4821,4941,4721,475122,0001,475
2022-05-231,4781,4971,4761,482146,8001,482
2022-05-201,4551,4661,4331,457223,7001,457
2022-05-191,4401,4611,4351,455189,2001,455
2022-05-181,4721,4831,4641,469104,5001,469
2022-05-171,4941,5251,4681,472208,0001,472
2022-05-161,4911,5481,4711,474283,5001,474
2022-05-131,4571,4931,4561,483149,3001,483
2022-05-121,4841,4871,4571,457105,6001,457
2022-05-111,4901,5031,4811,499136,1001,499
2022-05-101,4931,5071,4741,500160,4001,500
2022-05-091,5181,5211,4951,496128,5001,496
2022-05-061,5221,5451,5101,542157,1001,542
2022-05-021,5041,5181,4971,50161,0001,501
2022-04-281,4641,5081,4641,50697,4001,506
2022-04-271,4651,4721,4531,462264,2001,462
2022-04-261,4881,4891,4771,48168,5001,481
2022-04-251,4951,4951,4661,476142,2001,476
2022-04-221,5031,5051,4901,502142,0001,502
2022-04-211,4881,5131,4881,511135,6001,511
2022-04-201,4881,4901,4671,477121,7001,477
2022-04-191,4711,4751,4571,46588,2001,465
2022-04-181,4651,4771,4461,459183,0001,459
2022-04-151,4651,4781,4471,467167,8001,467
2022-04-141,4511,4651,4511,46586,2001,465
2022-04-131,4461,4641,4421,451157,1001,451
2022-04-121,4471,4581,4261,42984,6001,429
2022-04-111,4501,4601,4361,449126,2001,449
2022-04-081,4681,4721,4511,460125,5001,460
2022-04-071,4561,4691,4491,468108,4001,468
2022-04-061,5021,5261,4751,475248,0001,475
2022-04-051,5291,5341,4911,502146,9001,502
2022-04-041,4791,5211,4791,519162,2001,519
2022-04-011,4551,4611,4281,461100,6001,461
2022-03-311,4621,4821,4621,468115,5001,468
2022-03-301,5001,5051,4711,490105,2001,490
2022-03-291,4671,4871,4501,484117,6001,484
2022-03-281,4941,4941,4611,47077,2001,470
2022-03-251,4981,5061,4721,478155,7001,478
2022-03-241,4951,4961,4731,494150,2001,494
2022-03-231,5171,5221,4951,521183,2001,521
2022-03-221,5121,5201,4661,498760,2001,498
2022-03-181,4201,4831,4191,469390,5001,469
2022-03-171,3931,4201,3871,411566,5001,411
2022-03-161,3591,3771,3481,364704,1001,364
2022-03-151,3321,3891,3321,363778,5001,363
2022-03-141,4631,4671,4461,45281,2001,452
2022-03-111,4481,4601,4431,449101,9001,449
2022-03-101,4591,4801,4521,475127,4001,475
2022-03-091,4291,4471,4131,418147,1001,418
2022-03-081,4211,4461,4131,422147,9001,422
2022-03-071,4571,4611,4211,443152,0001,443
2022-03-041,4951,5001,4801,487106,7001,487
2022-03-031,5121,5171,4951,504135,8001,504
2022-03-021,5141,5181,4911,491138,4001,491
2022-03-011,5501,5631,5301,545144,1001,545
2022-02-281,5091,5501,5091,542199,1001,542
2022-02-251,4591,4941,4521,489174,0001,489
2022-02-241,4961,4991,4431,459243,4001,459
2022-02-221,5501,5501,5081,513171,5001,513
2022-02-211,6001,6001,5631,567183,9001,567
2022-02-181,6141,6241,6041,608175,8001,608
2022-02-171,6281,6361,6051,617214,9001,617
2022-02-161,6221,6311,6041,630241,8001,630
2022-02-151,6231,6701,5941,613315,2001,613
2022-02-141,6331,6371,6131,632183,2001,632
2022-02-101,6581,6651,6341,642179,7001,642
2022-02-091,6651,6841,6571,670101,6001,670
2022-02-081,6461,6671,6461,660158,1001,660
2022-02-071,6321,6401,6231,63579,0001,635
2022-02-041,6371,6481,6221,644122,8001,644
2022-02-031,6481,6671,6441,655144,5001,655
2022-02-021,6781,6891,6641,680133,9001,680
2022-02-011,6881,6951,6661,68480,9001,684
2022-01-311,6531,6811,6451,67987,1001,679
2022-01-281,6531,6611,6401,653115,4001,653
2022-01-271,6601,6671,6111,616152,4001,616
2022-01-261,6771,6941,6691,67142,4001,671
2022-01-251,6871,6871,6591,681109,8001,681
2022-01-241,6481,6901,6381,68879,9001,688
2022-01-211,6401,6551,6251,65273,5001,652
2022-01-201,6381,6721,6351,653101,2001,653
2022-01-191,6721,6901,6411,645114,7001,645
2022-01-181,7041,7071,6871,69343,1001,693
2022-01-171,6821,7061,6821,69743,4001,697
2022-01-141,7001,7001,6721,676131,2001,676
2022-01-131,7281,7281,7051,71574,8001,715
2022-01-121,7101,7301,7001,72090,7001,720
2022-01-111,6931,6931,6741,68777,8001,687
2022-01-071,7081,7081,6741,68574,0001,685
2022-01-061,7071,7131,6901,701108,2001,701
2022-01-051,7201,7281,7071,722125,8001,722
2022-01-041,7181,7291,6891,715199,6001,715

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