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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,792 | 1,804 | 1,782 | 1,795 | 42,700 | 1,795 |
| 2024-10-22 | 1,813 | 1,813 | 1,795 | 1,802 | 27,600 | 1,802 |
| 2024-10-21 | 1,824 | 1,824 | 1,801 | 1,813 | 79,600 | 1,813 |
| 2024-10-18 | 1,788 | 1,824 | 1,784 | 1,824 | 43,200 | 1,824 |
| 2024-10-17 | 1,791 | 1,798 | 1,779 | 1,788 | 60,800 | 1,788 |
| 2024-10-16 | 1,799 | 1,812 | 1,786 | 1,786 | 111,300 | 1,786 |
| 2024-10-15 | 1,804 | 1,825 | 1,797 | 1,817 | 81,500 | 1,817 |
| 2024-10-11 | 1,806 | 1,812 | 1,790 | 1,797 | 56,600 | 1,797 |
| 2024-10-10 | 1,810 | 1,810 | 1,789 | 1,806 | 38,500 | 1,806 |
| 2024-10-09 | 1,815 | 1,818 | 1,793 | 1,805 | 60,300 | 1,805 |
| 2024-10-08 | 1,840 | 1,840 | 1,812 | 1,814 | 53,200 | 1,814 |
| 2024-10-07 | 1,864 | 1,879 | 1,845 | 1,853 | 61,500 | 1,853 |
| 2024-10-04 | 1,849 | 1,852 | 1,837 | 1,850 | 70,900 | 1,850 |
| 2024-10-03 | 1,842 | 1,848 | 1,806 | 1,841 | 132,900 | 1,841 |
| 2024-10-02 | 1,811 | 1,826 | 1,801 | 1,810 | 96,700 | 1,810 |
| 2024-10-01 | 1,836 | 1,843 | 1,820 | 1,828 | 60,400 | 1,828 |
| 2024-09-30 | 1,809 | 1,836 | 1,808 | 1,822 | 86,700 | 1,822 |
| 2024-09-27 | 1,865 | 1,874 | 1,852 | 1,856 | 63,700 | 1,856 |
| 2024-09-26 | 1,847 | 1,858 | 1,839 | 1,858 | 126,300 | 1,858 |
| 2024-09-25 | 1,845 | 1,845 | 1,819 | 1,826 | 64,200 | 1,826 |
| 2024-09-24 | 1,854 | 1,870 | 1,849 | 1,857 | 107,700 | 1,857 |
| 2024-09-20 | 1,869 | 1,876 | 1,847 | 1,861 | 128,100 | 1,861 |
| 2024-09-19 | 1,891 | 1,900 | 1,869 | 1,872 | 84,300 | 1,872 |
| 2024-09-18 | 1,896 | 1,901 | 1,868 | 1,880 | 109,000 | 1,880 |
| 2024-09-17 | 1,879 | 1,881 | 1,852 | 1,870 | 78,600 | 1,870 |
| 2024-09-13 | 1,895 | 1,897 | 1,867 | 1,880 | 76,400 | 1,880 |
| 2024-09-12 | 1,906 | 1,930 | 1,896 | 1,910 | 82,500 | 1,910 |
| 2024-09-11 | 1,893 | 1,905 | 1,864 | 1,890 | 85,600 | 1,890 |
| 2024-09-10 | 1,938 | 1,938 | 1,890 | 1,893 | 98,600 | 1,893 |
| 2024-09-09 | 1,937 | 1,954 | 1,925 | 1,938 | 124,300 | 1,938 |
| 2024-09-06 | 1,986 | 1,995 | 1,975 | 1,985 | 96,700 | 1,985 |
| 2024-09-05 | 1,962 | 1,999 | 1,958 | 1,975 | 163,900 | 1,975 |
| 2024-09-04 | 2,001 | 2,017 | 1,986 | 1,999 | 303,600 | 1,999 |
| 2024-09-03 | 2,011 | 2,084 | 2,003 | 2,078 | 244,900 | 2,078 |
| 2024-09-02 | 1,991 | 2,010 | 1,991 | 2,008 | 171,700 | 2,008 |
| 2024-08-30 | 1,970 | 1,987 | 1,953 | 1,955 | 311,700 | 1,955 |
| 2024-08-29 | 1,891 | 1,894 | 1,880 | 1,890 | 34,100 | 1,890 |
| 2024-08-28 | 1,885 | 1,904 | 1,881 | 1,886 | 40,100 | 1,886 |
| 2024-08-27 | 1,900 | 1,907 | 1,881 | 1,903 | 95,800 | 1,903 |
| 2024-08-26 | 1,905 | 1,906 | 1,887 | 1,898 | 59,100 | 1,898 |
| 2024-08-23 | 1,895 | 1,918 | 1,892 | 1,907 | 85,100 | 1,907 |
| 2024-08-22 | 1,874 | 1,890 | 1,863 | 1,888 | 70,900 | 1,888 |
| 2024-08-21 | 1,870 | 1,875 | 1,855 | 1,855 | 48,000 | 1,855 |
| 2024-08-20 | 1,840 | 1,870 | 1,840 | 1,870 | 78,500 | 1,870 |
| 2024-08-19 | 1,832 | 1,842 | 1,826 | 1,833 | 49,000 | 1,833 |
| 2024-08-16 | 1,822 | 1,834 | 1,818 | 1,834 | 69,100 | 1,834 |
| 2024-08-15 | 1,838 | 1,843 | 1,793 | 1,803 | 82,400 | 1,803 |
| 2024-08-14 | 1,800 | 1,835 | 1,798 | 1,835 | 92,500 | 1,835 |
| 2024-08-13 | 1,770 | 1,790 | 1,769 | 1,789 | 65,500 | 1,789 |
| 2024-08-09 | 1,745 | 1,756 | 1,706 | 1,745 | 244,200 | 1,745 |
| 2024-08-08 | 1,705 | 1,755 | 1,705 | 1,745 | 110,500 | 1,745 |
| 2024-08-07 | 1,708 | 1,794 | 1,680 | 1,703 | 122,000 | 1,703 |
| 2024-08-06 | 1,721 | 1,779 | 1,709 | 1,738 | 208,100 | 1,738 |
| 2024-08-05 | 1,680 | 1,745 | 1,620 | 1,632 | 197,200 | 1,632 |
| 2024-08-02 | 1,793 | 1,798 | 1,767 | 1,776 | 148,600 | 1,776 |
| 2024-08-01 | 1,880 | 1,880 | 1,847 | 1,851 | 95,300 | 1,851 |
| 2024-07-31 | 1,860 | 1,887 | 1,850 | 1,882 | 79,800 | 1,882 |
| 2024-07-30 | 1,867 | 1,867 | 1,847 | 1,856 | 432,700 | 1,856 |
| 2024-07-29 | 1,855 | 1,870 | 1,840 | 1,870 | 120,800 | 1,870 |
| 2024-07-26 | 1,793 | 1,826 | 1,793 | 1,823 | 74,900 | 1,823 |
| 2024-07-25 | 1,808 | 1,823 | 1,798 | 1,813 | 80,000 | 1,813 |
| 2024-07-24 | 1,849 | 1,850 | 1,810 | 1,810 | 65,700 | 1,810 |
| 2024-07-23 | 1,835 | 1,848 | 1,834 | 1,845 | 53,700 | 1,845 |
| 2024-07-22 | 1,823 | 1,828 | 1,807 | 1,823 | 92,100 | 1,823 |
| 2024-07-19 | 1,825 | 1,825 | 1,804 | 1,823 | 70,000 | 1,823 |
| 2024-07-18 | 1,866 | 1,866 | 1,825 | 1,825 | 99,200 | 1,825 |
| 2024-07-17 | 1,865 | 1,875 | 1,858 | 1,875 | 90,300 | 1,875 |
| 2024-07-16 | 1,847 | 1,857 | 1,831 | 1,849 | 100,500 | 1,849 |
| 2024-07-12 | 1,809 | 1,843 | 1,803 | 1,831 | 100,800 | 1,831 |
| 2024-07-11 | 1,808 | 1,838 | 1,807 | 1,829 | 156,000 | 1,829 |
| 2024-07-10 | 1,790 | 1,803 | 1,784 | 1,800 | 111,600 | 1,800 |
| 2024-07-09 | 1,779 | 1,798 | 1,779 | 1,792 | 88,700 | 1,792 |
| 2024-07-08 | 1,751 | 1,778 | 1,747 | 1,775 | 109,700 | 1,775 |
| 2024-07-05 | 1,765 | 1,768 | 1,753 | 1,764 | 44,500 | 1,764 |
| 2024-07-04 | 1,763 | 1,763 | 1,752 | 1,760 | 58,800 | 1,760 |
| 2024-07-03 | 1,739 | 1,758 | 1,737 | 1,757 | 67,800 | 1,757 |
| 2024-07-02 | 1,765 | 1,768 | 1,741 | 1,744 | 93,400 | 1,744 |
| 2024-07-01 | 1,772 | 1,781 | 1,763 | 1,781 | 80,400 | 1,781 |
| 2024-06-28 | 1,762 | 1,768 | 1,749 | 1,757 | 78,300 | 1,757 |
| 2024-06-27 | 1,766 | 1,766 | 1,748 | 1,758 | 97,600 | 1,758 |
| 2024-06-26 | 1,794 | 1,817 | 1,790 | 1,806 | 91,700 | 1,806 |
| 2024-06-25 | 1,782 | 1,805 | 1,782 | 1,794 | 56,500 | 1,794 |
| 2024-06-24 | 1,806 | 1,816 | 1,787 | 1,787 | 71,300 | 1,787 |
| 2024-06-21 | 1,804 | 1,820 | 1,781 | 1,806 | 162,100 | 1,806 |
| 2024-06-20 | 1,830 | 1,851 | 1,796 | 1,803 | 157,000 | 1,803 |
| 2024-06-19 | 1,810 | 1,830 | 1,801 | 1,830 | 73,600 | 1,830 |
| 2024-06-18 | 1,798 | 1,808 | 1,789 | 1,806 | 65,800 | 1,806 |
| 2024-06-17 | 1,794 | 1,794 | 1,761 | 1,786 | 76,400 | 1,786 |
| 2024-06-14 | 1,741 | 1,798 | 1,740 | 1,798 | 136,400 | 1,798 |
| 2024-06-13 | 1,769 | 1,773 | 1,742 | 1,742 | 97,100 | 1,742 |
| 2024-06-12 | 1,752 | 1,769 | 1,752 | 1,769 | 42,600 | 1,769 |
| 2024-06-11 | 1,767 | 1,773 | 1,755 | 1,757 | 68,500 | 1,757 |
| 2024-06-10 | 1,750 | 1,777 | 1,748 | 1,767 | 41,500 | 1,767 |
| 2024-06-07 | 1,750 | 1,768 | 1,750 | 1,758 | 66,100 | 1,758 |
| 2024-06-06 | 1,741 | 1,761 | 1,738 | 1,758 | 48,800 | 1,758 |
| 2024-06-05 | 1,743 | 1,753 | 1,735 | 1,750 | 67,500 | 1,750 |
| 2024-06-04 | 1,760 | 1,761 | 1,747 | 1,754 | 77,900 | 1,754 |
| 2024-06-03 | 1,775 | 1,789 | 1,771 | 1,774 | 49,000 | 1,774 |
| 2024-05-31 | 1,760 | 1,778 | 1,751 | 1,778 | 99,800 | 1,778 |
| 2024-05-30 | 1,729 | 1,753 | 1,722 | 1,750 | 46,700 | 1,750 |
| 2024-05-29 | 1,749 | 1,756 | 1,736 | 1,737 | 37,800 | 1,737 |
| 2024-05-28 | 1,759 | 1,759 | 1,746 | 1,749 | 46,800 | 1,749 |
| 2024-05-27 | 1,758 | 1,758 | 1,749 | 1,753 | 38,900 | 1,753 |
| 2024-05-24 | 1,739 | 1,763 | 1,739 | 1,758 | 45,900 | 1,758 |
| 2024-05-23 | 1,739 | 1,760 | 1,733 | 1,757 | 65,900 | 1,757 |
| 2024-05-22 | 1,750 | 1,753 | 1,740 | 1,752 | 52,100 | 1,752 |
| 2024-05-21 | 1,764 | 1,765 | 1,743 | 1,745 | 52,400 | 1,745 |
| 2024-05-20 | 1,764 | 1,773 | 1,753 | 1,764 | 53,600 | 1,764 |
| 2024-05-17 | 1,760 | 1,767 | 1,750 | 1,764 | 40,500 | 1,764 |
| 2024-05-16 | 1,764 | 1,764 | 1,734 | 1,760 | 81,700 | 1,760 |
| 2024-05-15 | 1,745 | 1,781 | 1,733 | 1,757 | 163,200 | 1,757 |
| 2024-05-14 | 1,770 | 1,770 | 1,752 | 1,761 | 73,500 | 1,761 |
| 2024-05-13 | 1,773 | 1,780 | 1,763 | 1,770 | 72,200 | 1,770 |
| 2024-05-10 | 1,775 | 1,780 | 1,756 | 1,773 | 82,800 | 1,773 |
| 2024-05-09 | 1,742 | 1,773 | 1,742 | 1,772 | 94,000 | 1,772 |
| 2024-05-08 | 1,750 | 1,754 | 1,736 | 1,742 | 87,100 | 1,742 |
| 2024-05-07 | 1,761 | 1,761 | 1,750 | 1,753 | 62,400 | 1,753 |
| 2024-05-02 | 1,760 | 1,774 | 1,750 | 1,760 | 67,000 | 1,760 |
| 2024-05-01 | 1,769 | 1,775 | 1,761 | 1,771 | 48,600 | 1,771 |
| 2024-04-30 | 1,779 | 1,797 | 1,771 | 1,784 | 105,200 | 1,784 |
| 2024-04-26 | 1,755 | 1,760 | 1,732 | 1,758 | 119,200 | 1,758 |
| 2024-04-25 | 1,741 | 1,755 | 1,737 | 1,755 | 74,800 | 1,755 |
| 2024-04-24 | 1,735 | 1,750 | 1,727 | 1,750 | 110,700 | 1,750 |
| 2024-04-23 | 1,752 | 1,755 | 1,733 | 1,739 | 116,700 | 1,739 |
| 2024-04-22 | 1,750 | 1,760 | 1,746 | 1,750 | 86,600 | 1,750 |
| 2024-04-19 | 1,740 | 1,748 | 1,718 | 1,741 | 106,300 | 1,741 |
| 2024-04-18 | 1,747 | 1,758 | 1,743 | 1,753 | 62,200 | 1,753 |
| 2024-04-17 | 1,750 | 1,753 | 1,725 | 1,735 | 95,100 | 1,735 |
| 2024-04-16 | 1,756 | 1,759 | 1,729 | 1,750 | 91,100 | 1,750 |
| 2024-04-15 | 1,762 | 1,762 | 1,747 | 1,759 | 87,300 | 1,759 |
| 2024-04-12 | 1,756 | 1,774 | 1,750 | 1,763 | 107,200 | 1,763 |
| 2024-04-11 | 1,760 | 1,766 | 1,749 | 1,750 | 81,600 | 1,750 |
| 2024-04-10 | 1,772 | 1,785 | 1,768 | 1,779 | 69,500 | 1,779 |
| 2024-04-09 | 1,781 | 1,784 | 1,765 | 1,777 | 140,400 | 1,777 |
| 2024-04-08 | 1,752 | 1,777 | 1,750 | 1,773 | 157,700 | 1,773 |
| 2024-04-05 | 1,723 | 1,737 | 1,715 | 1,737 | 92,300 | 1,737 |
| 2024-04-04 | 1,703 | 1,725 | 1,703 | 1,724 | 87,400 | 1,724 |
| 2024-04-03 | 1,678 | 1,712 | 1,676 | 1,703 | 103,900 | 1,703 |
| 2024-04-02 | 1,739 | 1,739 | 1,706 | 1,706 | 101,300 | 1,706 |
| 2024-04-01 | 1,748 | 1,752 | 1,729 | 1,740 | 112,900 | 1,740 |
| 2024-03-29 | 1,734 | 1,751 | 1,733 | 1,744 | 116,700 | 1,744 |
| 2024-03-28 | 1,750 | 1,752 | 1,720 | 1,730 | 191,100 | 1,730 |
| 2024-03-27 | 1,728 | 1,757 | 1,719 | 1,750 | 147,900 | 1,750 |
| 2024-03-26 | 1,710 | 1,723 | 1,701 | 1,710 | 149,900 | 1,710 |
| 2024-03-25 | 1,731 | 1,740 | 1,714 | 1,714 | 125,400 | 1,714 |
| 2024-03-22 | 1,706 | 1,740 | 1,704 | 1,731 | 178,300 | 1,731 |
| 2024-03-21 | 1,700 | 1,705 | 1,696 | 1,700 | 66,200 | 1,700 |
| 2024-03-19 | 1,700 | 1,703 | 1,677 | 1,692 | 87,700 | 1,692 |
| 2024-03-18 | 1,700 | 1,704 | 1,691 | 1,693 | 115,700 | 1,693 |
| 2024-03-15 | 1,681 | 1,703 | 1,681 | 1,700 | 78,300 | 1,700 |
| 2024-03-14 | 1,674 | 1,690 | 1,670 | 1,690 | 75,600 | 1,690 |
| 2024-03-13 | 1,689 | 1,699 | 1,670 | 1,679 | 124,800 | 1,679 |
| 2024-03-12 | 1,680 | 1,689 | 1,628 | 1,689 | 165,800 | 1,689 |
| 2024-03-11 | 1,689 | 1,693 | 1,662 | 1,682 | 131,100 | 1,682 |
| 2024-03-08 | 1,700 | 1,709 | 1,697 | 1,702 | 115,400 | 1,702 |
| 2024-03-07 | 1,705 | 1,709 | 1,698 | 1,700 | 79,800 | 1,700 |
| 2024-03-06 | 1,691 | 1,706 | 1,691 | 1,706 | 107,700 | 1,706 |
| 2024-03-05 | 1,664 | 1,696 | 1,660 | 1,690 | 136,900 | 1,690 |
| 2024-03-04 | 1,700 | 1,700 | 1,675 | 1,680 | 114,300 | 1,680 |
| 2024-03-01 | 1,682 | 1,706 | 1,678 | 1,705 | 132,000 | 1,705 |
| 2024-02-29 | 1,666 | 1,693 | 1,654 | 1,682 | 180,200 | 1,682 |
| 2024-02-28 | 1,643 | 1,672 | 1,642 | 1,666 | 119,200 | 1,666 |
| 2024-02-27 | 1,649 | 1,660 | 1,644 | 1,644 | 121,800 | 1,644 |
| 2024-02-26 | 1,663 | 1,666 | 1,648 | 1,650 | 94,400 | 1,650 |
| 2024-02-22 | 1,669 | 1,669 | 1,652 | 1,662 | 89,100 | 1,662 |
| 2024-02-21 | 1,650 | 1,659 | 1,642 | 1,659 | 90,400 | 1,659 |
| 2024-02-20 | 1,654 | 1,657 | 1,645 | 1,650 | 82,500 | 1,650 |
| 2024-02-19 | 1,646 | 1,656 | 1,639 | 1,654 | 76,100 | 1,654 |
| 2024-02-16 | 1,644 | 1,659 | 1,634 | 1,651 | 171,300 | 1,651 |
| 2024-02-15 | 1,678 | 1,693 | 1,633 | 1,633 | 360,600 | 1,633 |
| 2024-02-14 | 1,618 | 1,619 | 1,589 | 1,598 | 206,900 | 1,598 |
| 2024-02-13 | 1,593 | 1,618 | 1,587 | 1,618 | 211,000 | 1,618 |
| 2024-02-09 | 1,576 | 1,591 | 1,572 | 1,585 | 148,100 | 1,585 |
| 2024-02-08 | 1,573 | 1,587 | 1,572 | 1,580 | 149,600 | 1,580 |
| 2024-02-07 | 1,567 | 1,578 | 1,566 | 1,577 | 127,100 | 1,577 |
| 2024-02-06 | 1,560 | 1,571 | 1,559 | 1,563 | 94,400 | 1,563 |
| 2024-02-05 | 1,560 | 1,563 | 1,552 | 1,559 | 99,800 | 1,559 |
| 2024-02-02 | 1,545 | 1,554 | 1,535 | 1,546 | 86,400 | 1,546 |
| 2024-02-01 | 1,559 | 1,559 | 1,542 | 1,550 | 96,600 | 1,550 |
| 2024-01-31 | 1,544 | 1,562 | 1,544 | 1,560 | 101,800 | 1,560 |
| 2024-01-30 | 1,552 | 1,559 | 1,539 | 1,543 | 97,100 | 1,543 |
| 2024-01-29 | 1,543 | 1,554 | 1,542 | 1,552 | 89,400 | 1,552 |
| 2024-01-26 | 1,539 | 1,547 | 1,535 | 1,541 | 78,400 | 1,541 |
| 2024-01-25 | 1,544 | 1,549 | 1,535 | 1,546 | 73,700 | 1,546 |
| 2024-01-24 | 1,544 | 1,551 | 1,537 | 1,544 | 85,300 | 1,544 |
| 2024-01-23 | 1,545 | 1,551 | 1,540 | 1,544 | 98,000 | 1,544 |
| 2024-01-22 | 1,543 | 1,557 | 1,542 | 1,544 | 98,500 | 1,544 |
| 2024-01-19 | 1,543 | 1,543 | 1,535 | 1,537 | 85,300 | 1,537 |
| 2024-01-18 | 1,547 | 1,547 | 1,537 | 1,537 | 59,800 | 1,537 |
| 2024-01-17 | 1,550 | 1,553 | 1,534 | 1,537 | 115,300 | 1,537 |
| 2024-01-16 | 1,550 | 1,552 | 1,534 | 1,541 | 87,700 | 1,541 |
| 2024-01-15 | 1,546 | 1,551 | 1,538 | 1,550 | 79,000 | 1,550 |
| 2024-01-12 | 1,545 | 1,550 | 1,534 | 1,546 | 125,500 | 1,546 |
| 2024-01-11 | 1,544 | 1,553 | 1,530 | 1,530 | 128,100 | 1,530 |
| 2024-01-10 | 1,538 | 1,545 | 1,531 | 1,531 | 73,700 | 1,531 |
| 2024-01-09 | 1,530 | 1,540 | 1,526 | 1,534 | 120,200 | 1,534 |
| 2024-01-05 | 1,526 | 1,526 | 1,518 | 1,526 | 83,000 | 1,526 |
| 2024-01-04 | 1,515 | 1,522 | 1,502 | 1,522 | 95,700 | 1,522 |
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
