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
2023-06-081,7721,7881,7641,76870,1001,768
2023-06-071,7971,8111,7711,774134,0001,774
2023-06-061,7651,7881,7631,78469,0001,784
2023-06-051,8011,8081,7751,775112,4001,775
2023-06-021,7501,7931,7491,79297,5001,792
2023-06-011,7431,7641,7401,754109,2001,754
2023-05-311,7421,7511,7361,747154,7001,747
2023-05-301,7521,7631,7441,75465,6001,754
2023-05-291,7731,7731,7511,75164,1001,751
2023-05-261,7861,7861,7511,75177,2001,751
2023-05-251,7721,7871,7611,77664,0001,776
2023-05-241,7651,7851,7651,77383,5001,773
2023-05-231,8131,8271,7811,78595,9001,785
2023-05-221,7911,8181,7821,818102,3001,818
2023-05-191,8161,8161,7921,79284,4001,792
2023-05-181,8211,8231,8021,816110,4001,816
2023-05-171,8291,8381,8081,80897,3001,808
2023-05-161,8361,8451,8061,842114,9001,842
2023-05-151,8481,8531,8251,82997,3001,829
2023-05-121,8551,8551,8231,84490,4001,844
2023-05-111,8351,8601,8351,84283,4001,842
2023-05-101,8651,8841,8381,863170,2001,863
2023-05-091,8651,8761,8531,87179,4001,871
2023-05-081,8561,8901,8551,874141,3001,874
2023-05-021,8601,8601,8321,84069,8001,840
2023-05-011,8591,8661,8521,85975,1001,859
2023-04-281,8251,8391,8191,83994,4001,839
2023-04-271,8121,8121,7881,80070,3001,800
2023-04-261,8271,8281,8111,81489,2001,814
2023-04-251,8081,8411,8081,83380,6001,833
2023-04-241,8141,8231,8081,80861,0001,808
2023-04-211,7981,8131,7901,80051,1001,800
2023-04-201,7701,8051,7611,794110,4001,794
2023-04-191,7791,7881,7711,78479,8001,784
2023-04-181,7801,7901,7731,78552,6001,785
2023-04-171,7661,7751,7581,77452,6001,774
2023-04-141,7731,7761,7601,76252,9001,762
2023-04-131,7731,7771,7421,767107,4001,767
2023-04-121,7621,7831,7611,77389,0001,773
2023-04-111,7501,7601,7401,75370,0001,753
2023-04-101,7191,7381,7101,73585,0001,735
2023-04-071,6931,7111,6931,70356,6001,703
2023-04-061,7091,7141,6921,69581,0001,695
2023-04-051,7651,7671,7241,730109,4001,730
2023-04-041,7701,7861,7631,785112,7001,785
2023-04-031,7501,7651,7381,763112,4001,763
2023-03-311,7301,7431,7261,73756,5001,737
2023-03-301,7251,7351,7181,72589,9001,725
2023-03-291,7051,7261,6971,725105,5001,725
2023-03-281,7051,7051,6711,690111,1001,690
2023-03-271,7091,7091,6891,69875,6001,698
2023-03-241,6761,7011,6721,69987,2001,699
2023-03-231,6731,6821,6511,679119,2001,679
2023-03-221,6861,6961,6811,693115,2001,693
2023-03-201,6581,6611,6411,64691,4001,646
2023-03-171,6741,6751,6551,66583,8001,665
2023-03-161,6581,6671,6411,65289,1001,652
2023-03-151,6871,7131,6821,70470,4001,704
2023-03-141,6771,6831,6481,662111,4001,662
2023-03-131,7241,7291,7011,712132,8001,712
2023-03-101,7651,7781,7421,749154,3001,749
2023-03-091,7461,7681,7431,768144,2001,768
2023-03-081,7321,7441,7231,740103,8001,740
2023-03-071,7181,7401,7141,739108,3001,739
2023-03-061,7081,7121,6921,709122,1001,709
2023-03-031,7001,7111,6881,701150,4001,701
2023-03-021,6881,6951,6781,68789,8001,687
2023-03-011,6601,6841,6521,677143,6001,677
2023-02-281,6741,6811,6431,646186,7001,646
2023-02-271,6581,6841,6581,67581,5001,675
2023-02-241,6341,6551,6321,655119,1001,655
2023-02-221,6081,6381,5931,626214,0001,626
2023-02-211,5901,6181,5881,611162,8001,611
2023-02-201,5771,5961,5771,584101,3001,584
2023-02-171,5381,5831,5321,573186,2001,573
2023-02-161,5271,5401,5171,538144,0001,538
2023-02-151,5271,5491,5061,522166,7001,522
2023-02-141,4951,5201,4931,515147,3001,515
2023-02-131,4941,4951,4881,48853,8001,488
2023-02-101,4861,4981,4811,49568,4001,495
2023-02-091,4861,4891,4811,48656,7001,486
2023-02-081,4851,4871,4801,48428,4001,484
2023-02-071,4801,4901,4771,48442,7001,484
2023-02-061,4851,4851,4701,47938,6001,479
2023-02-031,4761,4761,4611,46637,0001,466
2023-02-021,4901,4951,4761,47973,8001,479
2023-02-011,5031,5031,4731,47751,7001,477
2023-01-311,4801,4981,4771,49791,7001,497
2023-01-301,4671,4791,4661,47784,2001,477
2023-01-271,4641,4661,4611,46428,7001,464
2023-01-261,4701,4741,4621,46441,0001,464
2023-01-251,4601,4721,4531,46747,2001,467
2023-01-241,4531,4641,4451,46367,3001,463
2023-01-231,4381,4471,4321,44245,5001,442
2023-01-201,4391,4411,4261,42758,4001,427
2023-01-191,4291,4411,4281,43958,0001,439
2023-01-181,4251,4451,4201,44163,1001,441
2023-01-171,4251,4271,4181,42136,0001,421
2023-01-161,4201,4311,4151,41637,2001,416
2023-01-131,4301,4381,4241,42462,4001,424
2023-01-121,4241,4311,4241,43044,4001,430
2023-01-111,4301,4371,4241,42752,9001,427
2023-01-101,4361,4421,4121,421155,9001,421
2023-01-061,4231,4261,4161,42555,7001,425
2023-01-051,4201,4301,4121,43072,7001,430
2023-01-041,4411,4411,4131,42164,7001,421

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