5943 (株)ノーリツ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,810.31 |
| 1986-12-23 | 2,300 | 2,300 | 2,300 | 2,300 | 24,000 | 1,810.31 |
| 1986-12-19 | 2,300 | 2,300 | 2,300 | 2,300 | 65,000 | 1,810.31 |
| 1986-12-18 | 2,300 | 2,310 | 2,300 | 2,310 | 5,000 | 1,818.18 |
| 1986-12-17 | 2,300 | 2,300 | 2,290 | 2,290 | 44,000 | 1,802.44 |
| 1986-12-16 | 2,310 | 2,310 | 2,310 | 2,310 | 672,000 | 1,818.18 |
| 1986-12-11 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,810.31 |
| 1986-12-09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,810.31 |
| 1986-12-08 | 2,300 | 2,300 | 2,300 | 2,300 | 34,000 | 1,810.31 |
| 1986-12-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,810.31 |
| 1986-12-01 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,810.31 |
| 1986-11-28 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 | 1,810.31 |
| 1986-11-25 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 1,849.67 |
| 1986-11-21 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 1,833.92 |
| 1986-11-19 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,731.60 |
| 1986-11-18 | 2,190 | 2,190 | 2,190 | 2,190 | 45,000 | 1,723.73 |
| 1986-11-14 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 1,747.34 |
| 1986-11-07 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 1,723.73 |
| 1986-10-20 | 2,290 | 2,300 | 2,290 | 2,300 | 56,000 | 1,810.31 |
| 1986-10-09 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,810.31 |
| 1986-10-08 | 2,280 | 2,290 | 2,280 | 2,290 | 26,000 | 1,802.44 |
| 1986-10-07 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,802.44 |
| 1986-10-01 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,778.83 |
| 1986-09-30 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,794.57 |
| 1986-09-26 | 2,300 | 2,300 | 2,280 | 2,280 | 28,000 | 1,794.57 |
| 1986-09-25 | 2,280 | 2,280 | 2,280 | 2,280 | 20,000 | 1,794.57 |
| 1986-09-18 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,810.31 |
| 1986-09-17 | 2,300 | 2,300 | 2,300 | 2,300 | 16,000 | 1,810.31 |
| 1986-08-27 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,857.54 |
| 1986-08-26 | 2,430 | 2,430 | 2,430 | 2,430 | 45,000 | 1,912.63 |
| 1986-08-25 | 2,410 | 2,410 | 2,410 | 2,410 | 40,000 | 1,896.89 |
| 1986-08-23 | 2,370 | 2,370 | 2,370 | 2,370 | 2,000 | 1,865.41 |
| 1986-08-19 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 1,881.15 |
| 1986-08-12 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,889.02 |
| 1986-07-31 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,967.73 |
| 1986-07-26 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,967.73 |
| 1986-07-24 | 2,550 | 2,550 | 2,500 | 2,500 | 3,000 | 1,967.73 |
| 1986-07-23 | 2,500 | 2,550 | 2,500 | 2,550 | 2,000 | 2,007.08 |
| 1986-07-15 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,007.08 |
| 1986-07-14 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,070.05 |
| 1986-07-09 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 2,085.79 |
| 1986-07-08 | 2,550 | 2,600 | 2,550 | 2,600 | 2,000 | 2,046.44 |
| 1986-07-07 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,007.08 |
| 1986-06-25 | 2,680 | 2,680 | 2,680 | 2,680 | 26,000 | 2,109.41 |
| 1986-06-24 | 2,710 | 2,710 | 2,710 | 2,710 | 49,000 | 2,133.02 |
| 1986-06-18 | 2,700 | 2,700 | 2,690 | 2,690 | 9,000 | 2,117.28 |
| 1986-06-17 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,125.15 |
| 1986-06-13 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 2,085.79 |
| 1986-06-12 | 2,690 | 2,690 | 2,650 | 2,650 | 6,000 | 2,085.79 |
| 1986-06-11 | 2,600 | 2,690 | 2,600 | 2,620 | 56,000 | 2,062.18 |
| 1986-06-10 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 2,054.31 |
| 1986-06-09 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,007.08 |
| 1986-06-06 | 2,450 | 2,500 | 2,450 | 2,500 | 8,000 | 1,967.73 |
| 1986-06-05 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,967.73 |
| 1986-06-04 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,967.73 |
| 1986-06-03 | 2,490 | 2,490 | 2,490 | 2,490 | 5,000 | 1,959.86 |
| 1986-06-02 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,967.73 |
| 1986-05-31 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,967.73 |
| 1986-05-30 | 2,490 | 2,500 | 2,490 | 2,500 | 8,000 | 1,967.73 |
| 1986-05-29 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,928.37 |
| 1986-05-28 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 1,944.12 |
| 1986-05-27 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 1,936.25 |
| 1986-05-26 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,912.63 |
| 1986-05-24 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,896.89 |
| 1986-05-23 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,896.89 |
| 1986-05-22 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 1,928.37 |
| 1986-05-21 | 2,410 | 2,450 | 2,400 | 2,430 | 60,000 | 1,912.63 |
| 1986-05-20 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,889.02 |
| 1986-05-12 | 2,470 | 2,500 | 2,470 | 2,500 | 4,000 | 1,967.73 |
| 1986-05-09 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 1,991.34 |
| 1986-05-08 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 1,999.21 |
| 1986-05-07 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 2,022.83 |
| 1986-04-26 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,975.60 |
| 1986-04-25 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 1,991.34 |
| 1986-04-24 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 1,944.12 |
| 1986-04-23 | 2,450 | 2,470 | 2,450 | 2,470 | 2,000 | 1,944.12 |
| 1986-04-21 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 1,849.67 |
| 1986-04-19 | 2,320 | 2,320 | 2,320 | 2,320 | 3,000 | 1,826.05 |
| 1986-04-17 | 2,280 | 2,300 | 2,280 | 2,300 | 24,000 | 1,810.31 |
| 1986-04-16 | 2,300 | 2,310 | 2,280 | 2,300 | 17,000 | 1,810.31 |
| 1986-04-15 | 2,280 | 2,300 | 2,280 | 2,300 | 41,000 | 1,810.31 |
| 1986-04-14 | 2,250 | 2,250 | 2,250 | 2,250 | 50,000 | 1,770.96 |
| 1986-04-01 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 1,715.86 |
| 1986-03-24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,652.89 |
| 1986-03-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,652.89 |
| 1986-03-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,652.89 |
| 1986-03-06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,652.89 |
| 1986-02-25 | 2,100 | 2,100 | 2,100 | 2,100 | 12,000 | 1,652.89 |
| 1986-02-17 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,668.63 |
| 1986-02-05 | 2,150 | 2,150 | 2,150 | 2,150 | 24,000 | 1,692.25 |
| 1986-02-01 | 2,140 | 2,140 | 2,140 | 2,140 | 50,000 | 1,684.38 |
| 1986-01-27 | 2,140 | 2,140 | 2,140 | 2,140 | 4,000 | 1,684.38 |
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
