5943 (株)ノーリツ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-26 | 2,150 | 2,150 | 2,150 | 2,150 | 150,000 | 1,692.25 |
| 1985-12-25 | 2,810 | 2,850 | 2,810 | 2,810 | 5,000 | 1,843.11 |
| 1985-12-24 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 1,862.78 |
| 1985-12-23 | 2,890 | 2,890 | 2,890 | 2,890 | 19,000 | 1,895.58 |
| 1985-12-21 | 2,890 | 2,890 | 2,850 | 2,850 | 2,000 | 1,869.34 |
| 1985-12-20 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 1,902.14 |
| 1985-12-18 | 2,890 | 2,900 | 2,890 | 2,890 | 42,000 | 1,895.58 |
| 1985-12-17 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,902.14 |
| 1985-12-16 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 1,902.14 |
| 1985-12-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,902.14 |
| 1985-10-09 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 1,948.05 |
| 1985-09-13 | 3,160 | 3,160 | 3,160 | 3,160 | 95,000 | 2,072.67 |
| 1985-09-12 | 3,090 | 3,150 | 3,090 | 3,150 | 56,000 | 2,066.12 |
| 1985-09-11 | 3,090 | 3,090 | 3,090 | 3,090 | 102,000 | 2,026.76 |
| 1985-09-10 | 3,090 | 3,090 | 3,090 | 3,090 | 75,000 | 2,026.76 |
| 1985-09-07 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,000.52 |
| 1985-09-04 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 | 1,974.29 |
| 1985-08-22 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,967.73 |
| 1985-08-21 | 3,020 | 3,020 | 3,000 | 3,000 | 5,000 | 1,967.73 |
| 1985-08-20 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 2,046.44 |
| 1985-08-19 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 1,980.85 |
| 1985-08-16 | 3,160 | 3,160 | 3,160 | 3,160 | 26,000 | 2,072.67 |
| 1985-08-15 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,066.12 |
| 1985-08-14 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,066.12 |
| 1985-08-13 | 3,150 | 3,150 | 3,140 | 3,150 | 15,000 | 2,066.12 |
| 1985-08-12 | 3,160 | 3,160 | 3,110 | 3,160 | 36,000 | 2,072.67 |
| 1985-08-09 | 3,160 | 3,190 | 3,160 | 3,160 | 46,000 | 2,072.67 |
| 1985-08-08 | 3,160 | 3,160 | 3,150 | 3,160 | 79,000 | 2,072.67 |
| 1985-08-07 | 3,160 | 3,160 | 3,140 | 3,160 | 28,000 | 2,072.67 |
| 1985-08-06 | 3,150 | 3,180 | 3,150 | 3,180 | 321,000 | 2,085.79 |
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
