5943 (株)ノーリツ の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-282,5802,6002,5302,60034,0002,046.44
1987-12-262,5502,5702,5402,5407,0001,999.21
1987-12-252,5402,5402,5102,51059,0001,975.60
1987-12-242,5302,5302,5202,5202,0001,983.47
1987-12-232,5502,5502,5002,50039,0001,967.73
1987-12-222,5902,5902,5902,59020,0002,038.57
1987-12-212,5802,6502,5802,63029,0002,070.05
1987-12-182,6002,6002,5902,5908,0002,038.57
1987-12-162,6102,6102,5902,59013,0002,038.57
1987-12-152,6102,6302,6002,61019,0002,054.31
1987-12-142,5902,6002,5502,60021,0002,046.44
1987-12-112,5502,6102,5502,58015,0002,030.70
1987-12-102,5102,6002,5102,59041,0002,038.57
1987-12-092,6002,6002,5002,50010,0001,967.73
1987-12-082,4502,6002,4502,60021,0002,046.44
1987-12-072,4002,4002,3902,4006,0001,889.02
1987-12-052,3602,4102,3502,4109,0001,896.89
1987-12-042,3902,4002,3902,3909,0001,881.15
1987-12-032,4002,4102,3202,41029,0001,896.89
1987-12-022,4002,4102,3902,40011,0001,889.02
1987-12-012,3602,3902,3602,3903,0001,881.15
1987-11-302,4002,4002,4002,40013,0001,889.02
1987-11-272,3902,4002,3902,40026,0001,889.02
1987-11-262,4002,4202,4002,41025,0001,896.89
1987-11-252,4002,4402,4002,44015,0001,920.50
1987-11-242,3602,4002,3602,40017,0001,889.02
1987-11-202,3602,3602,3602,3602,0001,857.54
1987-11-192,3702,3702,3502,35021,0001,849.67
1987-11-182,3902,3902,3702,3706,0001,865.41
1987-11-172,4002,4002,3802,38015,0001,873.28
1987-11-162,3402,4202,3402,40035,0001,889.02
1987-11-132,3402,3602,3002,30037,0001,810.31
1987-11-122,3202,3202,2602,28045,0001,794.57
1987-11-112,3002,3002,2502,28039,0001,794.57
1987-11-102,3902,3902,3302,3303,0001,833.92
1987-11-092,3702,4902,3402,49020,0001,959.86
1987-11-072,4502,4502,3502,35014,0001,849.67
1987-11-062,4502,4502,3902,45034,0001,928.37
1987-11-052,5002,5002,4502,4506,0001,928.37
1987-11-042,4602,4902,4602,4906,0001,959.86
1987-11-022,5302,5302,5302,5306,0001,991.34
1987-10-312,5802,5802,5302,58041,0002,030.70
1987-10-302,4702,5102,4202,50021,0001,967.73
1987-10-292,4802,4902,4802,4805,0001,951.99
1987-10-282,5002,5402,4702,50040,0001,967.73
1987-10-272,5402,5802,5402,55019,0002,007.08
1987-10-262,6502,6802,6002,60061,0002,046.44
1987-10-242,6602,6602,6502,65022,0002,085.79
1987-10-232,6502,7002,6502,67011,0002,101.53
1987-10-222,6502,7102,6502,65030,0002,085.79
1987-10-212,5502,7102,5502,60026,0002,046.44
1987-10-192,7602,7902,7102,79031,0002,195.99
1987-10-162,8502,8702,7602,76036,0002,172.37
1987-10-152,8602,9002,8502,86037,0002,251.08
1987-10-142,8002,8102,8002,81036,0002,211.73
1987-10-132,8002,8002,7502,79057,0002,195.99
1987-10-122,8102,8902,8002,80017,0002,203.86
1987-10-092,8002,8002,7602,80018,0002,203.86
1987-10-082,7902,8002,7602,80031,0002,203.86
1987-10-072,8102,8102,8002,80016,0002,203.86
1987-10-062,7802,8102,7502,80043,0002,203.86
1987-10-052,7802,8002,7802,78013,0002,188.11
1987-10-032,7202,8002,7202,80010,0002,203.86
1987-10-022,8002,8002,7002,70042,0002,125.15
1987-10-012,8002,8102,8002,80013,0002,203.86
1987-09-302,9302,9302,8002,80013,0002,203.86
1987-09-292,8002,8902,8002,89013,0002,274.70
1987-09-282,8602,8602,8002,8006,0002,203.86
1987-09-262,8902,8902,8502,8505,0002,243.21
1987-09-252,7702,8102,7502,81063,0002,211.73
1987-09-242,8102,8102,7502,75014,0002,164.50
1987-09-222,8802,8802,8002,80022,0002,203.86
1987-09-212,8902,9502,8502,85017,0002,243.21
1987-09-182,8503,0102,8502,88066,0002,266.82
1987-09-172,8502,8802,8502,8606,0002,251.08
1987-09-162,9002,9002,9002,9009,0002,282.57
1987-09-142,9002,9102,8702,91010,0002,290.44
1987-09-112,9002,9502,9002,90060,0002,282.57
1987-09-102,9002,9002,8602,8607,0002,251.08
1987-09-092,8602,8602,8602,8604,0002,251.08
1987-09-082,8402,8402,8002,81032,0002,211.73
1987-09-072,8902,8902,8502,85012,0002,243.21
1987-09-052,9202,9202,8802,8806,0002,266.82
1987-09-042,9102,9102,8702,89040,0002,274.70
1987-09-032,9002,9102,8702,90030,0002,282.57
1987-09-023,0003,0002,9803,00011,0002,361.28
1987-09-013,0503,0802,9603,08077,0002,424.24
1987-08-313,0203,0703,0203,07026,0002,416.37
1987-08-293,0203,0203,0003,02023,0002,377.02
1987-08-282,9502,9502,8502,860117,0002,251.08
1987-08-273,0203,0202,9002,91043,0002,290.44
1987-08-262,9002,9802,8702,98068,0002,345.53
1987-08-252,9102,9202,9102,91026,0002,290.44
1987-08-243,0103,0202,9002,99055,0002,353.40
1987-08-223,0203,0302,9203,03039,0002,384.89
1987-08-212,9303,0302,9003,03020,0002,384.89
1987-08-203,0203,0202,9503,02049,0002,377.02
1987-08-193,0003,0503,0003,05030,0002,400.63
1987-08-183,0103,1003,0003,10030,0002,439.98
1987-08-173,0503,0503,0103,01031,0002,369.15
1987-08-143,0803,1003,0503,06040,0002,408.50
1987-08-133,1403,1803,0803,08072,0002,424.24
1987-08-123,1003,2503,1003,140157,0002,471.47
1987-08-113,0903,1003,0403,07049,0002,416.37
1987-08-103,1303,1503,0803,10045,0002,439.98
1987-08-073,2703,2703,1003,100131,0002,439.98
1987-08-063,2303,2503,1803,240359,0002,550.18
1987-08-053,0003,1803,0003,180259,0002,502.95
1987-08-043,0203,1003,0203,030119,0002,384.89
1987-08-033,2503,2603,1003,160156,0002,487.21
1987-08-013,4303,4303,3103,350613,0002,636.76
1987-07-313,0903,4303,0803,4301,759,0002,699.72
1987-07-302,9103,0002,9003,000629,0002,361.28
1987-07-292,6502,8502,6502,840181,0002,235.34
1987-07-282,6002,6502,6002,65018,0002,085.79
1987-07-272,6402,6502,6102,6509,0002,085.79
1987-07-252,5902,6002,5802,60014,0002,046.44
1987-07-242,5602,6002,5502,56018,0002,014.95
1987-07-232,5502,5502,5302,5308,0001,991.34
1987-07-222,5202,5502,5202,5503,0002,007.08
1987-07-212,6002,6002,5602,56016,0002,014.95
1987-07-202,6502,7002,6202,64030,0002,077.92
1987-07-172,6702,6802,6502,65022,0002,085.79
1987-07-162,6702,7402,6702,70054,0002,125.15
1987-07-152,5002,6502,5002,65027,0002,085.79
1987-07-142,5702,5702,5002,50022,0001,967.73
1987-07-132,5502,5702,5102,5309,0001,991.34
1987-07-102,4502,5302,4502,5306,0001,991.34
1987-07-092,4602,5202,4002,51015,0001,975.60
1987-07-082,4702,4702,4602,4609,0001,936.25
1987-07-072,5402,5402,4802,48015,0001,951.99
1987-07-062,5702,5702,5702,5705,0002,022.83
1987-07-042,6502,6502,6002,60014,0002,046.44
1987-07-032,6402,6502,6302,65010,0002,085.79
1987-07-022,6202,6502,6002,65012,0002,085.79
1987-07-012,5602,6502,5202,65034,0002,085.79
1987-06-302,5602,5802,5402,58030,0002,030.70
1987-06-292,6802,6802,6002,60010,0002,046.44
1987-06-272,6502,6802,6402,64060,0002,077.92
1987-06-262,6202,6802,6002,61082,0002,054.31
1987-06-252,6202,6502,6002,60044,0002,046.44
1987-06-242,6002,6102,6002,60023,0002,046.44
1987-06-232,5702,6502,5702,65023,0002,085.79
1987-06-222,6802,6802,6002,6004,0002,046.44
1987-06-192,6102,6802,6002,68011,0002,109.41
1987-06-182,6802,7002,6502,65021,0002,085.79
1987-06-172,6702,7002,6402,70030,0002,125.15
1987-06-162,6602,7002,6302,63046,0002,070.05
1987-06-152,6502,6602,6502,65012,0002,085.79
1987-06-122,7302,7302,7002,70024,0002,125.15
1987-06-112,7402,7502,6502,65038,0002,085.79
1987-06-102,7102,7502,7002,71055,0002,133.02
1987-06-092,6302,7502,6302,75043,0002,164.50
1987-06-082,6502,6502,6002,60012,0002,046.44
1987-06-062,6402,6402,6402,6403,0002,077.92
1987-06-052,6902,7102,6502,700141,0002,125.15
1987-06-042,7502,7502,7002,70074,0002,125.15
1987-06-032,7702,7702,7202,750109,0002,164.50
1987-06-022,8902,8902,7502,850166,0002,243.21
1987-06-012,8802,9002,8702,890161,0002,274.70
1987-05-302,8402,8502,8102,83039,0002,227.47
1987-05-292,7602,8302,7302,800164,0002,203.86
1987-05-282,7502,8002,7302,73069,0002,148.76
1987-05-272,7002,7902,6902,750252,0002,164.50
1987-05-262,6602,7002,6402,68075,0002,109.41
1987-05-252,6102,6902,6102,620166,0002,062.18
1987-05-232,4802,5902,4602,59027,0002,038.57
1987-05-222,4202,5002,4202,45031,0001,928.37
1987-05-212,4002,4402,4002,44012,0001,920.50
1987-05-202,5002,5002,4502,4509,0001,928.37
1987-05-192,4902,5002,4502,50049,0001,967.73
1987-05-182,5002,5102,5002,5009,0001,967.73
1987-05-152,5302,6002,5002,500100,0001,967.73
1987-05-142,4502,5002,4502,50023,0001,967.73
1987-05-132,3102,3502,3102,33042,0001,833.92
1987-05-122,3002,3002,2902,29017,0001,802.44
1987-05-112,3002,3002,2902,29018,0001,802.44
1987-05-082,2202,2502,2202,250100,0001,770.96
1987-05-072,1902,2102,1902,2103,0001,739.47
1987-05-062,1802,1902,1802,1902,0001,723.73
1987-05-022,1802,1802,1802,1801,0001,715.86
1987-05-012,1902,1902,1902,1902,0001,723.73
1987-04-242,2002,2002,2002,2003,0001,731.60
1987-04-232,2102,2102,2002,2002,0001,731.60
1987-04-222,2202,2202,2202,2201,0001,747.34
1987-04-212,2202,2402,2202,2403,0001,763.09
1987-04-202,2402,2402,2402,2401,0001,763.09
1987-04-142,2502,2502,2202,2206,0001,747.34
1987-04-132,2402,2402,2402,2401,0001,763.09
1987-04-102,2502,2502,2502,25050,0001,770.96
1987-04-092,2702,2702,2702,2702,0001,786.70
1987-04-082,2702,2702,2702,2701,0001,786.70
1987-04-072,2502,2602,2502,2602,0001,778.83
1987-04-062,2502,2502,2502,2501,0001,770.96
1987-04-042,2502,2502,2502,2501,0001,770.96
1987-04-032,2402,2402,2402,2401,0001,763.09
1987-04-022,2302,2302,2302,2301,0001,755.21
1987-04-012,2002,2402,2002,2402,0001,763.09
1987-03-312,2302,2302,2302,2301,0001,755.21
1987-03-302,1902,1902,1902,1901,0001,723.73
1987-03-282,1802,2002,1802,2002,0001,731.60
1987-03-272,2202,2202,2102,2103,0001,739.47
1987-03-262,2202,2202,2202,2201,0001,747.34
1987-03-252,2302,2302,2302,2301,0001,755.21
1987-03-242,2402,2402,2402,2401,0001,763.09
1987-03-232,2402,2402,2402,240150,0001,763.09
1987-03-202,2402,2402,2402,2402,0001,763.09
1987-03-192,2202,2202,2202,2203,0001,747.34
1987-03-182,2302,2302,2302,2302,0001,755.21
1987-03-032,2602,2602,2602,2601,0001,778.83
1987-02-032,1502,1502,1502,1501,0001,692.25
1987-01-242,2002,2002,2002,2002,0001,731.60
1987-01-142,2802,2802,2802,2801,0001,794.57
1987-01-072,3002,3002,2902,2902,0001,802.44
1987-01-062,3002,3002,3002,3005,0001,810.31

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