5943 (株)ノーリツの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,600	2,600	2,560	2,560	7,000	2,115.70
1988-12-27	2,640	2,640	2,640	2,640	2,000	2,181.82
1988-12-24	2,560	2,650	2,560	2,650	15,000	2,190.08
1988-12-23	2,740	2,790	2,680	2,690	110,000	2,117.28
1988-12-22	2,700	2,730	2,700	2,720	74,000	2,140.89
1988-12-21	2,670	2,720	2,650	2,700	82,000	2,125.15
1988-12-20	2,670	2,700	2,670	2,670	29,000	2,101.53
1988-12-19	2,670	2,700	2,670	2,700	33,000	2,125.15
1988-12-16	2,690	2,700	2,660	2,660	29,000	2,093.66
1988-12-15	2,660	2,690	2,660	2,690	12,000	2,117.28
1988-12-14	2,680	2,690	2,660	2,680	18,000	2,109.41
1988-12-13	2,660	2,680	2,650	2,680	19,000	2,109.41
1988-12-12	2,720	2,720	2,630	2,700	13,000	2,125.15
1988-12-09	2,690	2,720	2,680	2,720	15,000	2,140.89
1988-12-08	2,600	2,680	2,600	2,680	32,000	2,109.41
1988-12-07	2,650	2,650	2,590	2,600	95,000	2,046.44
1988-12-06	2,660	2,660	2,640	2,650	65,000	2,085.79
1988-12-05	2,690	2,690	2,630	2,630	14,000	2,070.05
1988-12-03	2,640	2,690	2,640	2,690	4,000	2,117.28
1988-12-02	2,730	2,730	2,690	2,710	6,000	2,133.02
1988-12-01	2,670	2,680	2,630	2,680	11,000	2,109.41
1988-11-30	2,710	2,710	2,660	2,680	9,000	2,109.41
1988-11-29	2,680	2,700	2,600	2,600	35,000	2,046.44
1988-11-28	2,750	2,750	2,720	2,720	10,000	2,140.89
1988-11-26	2,760	2,760	2,730	2,760	5,000	2,172.37
1988-11-25	2,740	2,770	2,710	2,760	73,000	2,172.37
1988-11-24	2,750	2,750	2,690	2,700	39,000	2,125.15
1988-11-22	2,710	2,750	2,700	2,750	147,000	2,164.50
1988-11-21	2,650	2,700	2,650	2,690	26,000	2,117.28
1988-11-18	2,640	2,670	2,640	2,650	65,000	2,085.79
1988-11-17	2,610	2,700	2,610	2,700	60,000	2,125.15
1988-11-16	2,660	2,660	2,640	2,650	25,000	2,085.79
1988-11-15	2,650	2,690	2,650	2,690	64,000	2,117.28
1988-11-14	2,510	2,590	2,510	2,590	3,000	2,038.57
1988-11-11	2,670	2,670	2,550	2,550	98,000	2,007.08
1988-11-10	2,630	2,630	2,560	2,590	88,000	2,038.57
1988-11-09	2,700	2,720	2,600	2,640	120,000	2,077.92
1988-11-08	2,530	2,690	2,530	2,650	197,000	2,085.79
1988-11-07	2,400	2,520	2,380	2,510	144,000	1,975.60
1988-11-05	2,400	2,400	2,380	2,400	31,000	1,889.02
1988-11-04	2,410	2,430	2,400	2,400	10,000	1,889.02
1988-11-02	2,450	2,470	2,430	2,430	68,000	1,912.63
1988-11-01	2,500	2,510	2,450	2,450	22,000	1,928.37
1988-10-31	2,490	2,500	2,440	2,500	11,000	1,967.73
1988-10-29	2,500	2,510	2,500	2,500	4,000	1,967.73
1988-10-28	2,520	2,590	2,520	2,550	87,000	2,007.08
1988-10-27	2,550	2,560	2,490	2,550	50,000	2,007.08
1988-10-26	2,600	2,600	2,550	2,570	48,000	2,022.83
1988-10-25	2,640	2,670	2,600	2,600	24,000	2,046.44
1988-10-24	2,670	2,670	2,640	2,640	68,000	2,077.92
1988-10-22	2,690	2,690	2,630	2,690	55,000	2,117.28
1988-10-21	2,700	2,700	2,650	2,650	30,000	2,085.79
1988-10-20	2,650	2,700	2,650	2,700	15,000	2,125.15
1988-10-19	2,650	2,650	2,610	2,610	28,000	2,054.31
1988-10-18	2,640	2,660	2,620	2,650	16,000	2,085.79
1988-10-17	2,590	2,680	2,590	2,680	14,000	2,109.41
1988-10-14	2,680	2,680	2,630	2,630	44,000	2,070.05
1988-10-13	2,690	2,700	2,660	2,670	28,000	2,101.53
1988-10-12	2,700	2,700	2,690	2,700	20,000	2,125.15
1988-10-11	2,700	2,720	2,700	2,720	10,000	2,140.89
1988-10-07	2,700	2,720	2,690	2,700	22,000	2,125.15
1988-10-06	2,660	2,700	2,650	2,690	15,000	2,117.28
1988-10-05	2,680	2,710	2,650	2,660	24,000	2,093.66
1988-10-04	2,640	2,670	2,630	2,670	24,000	2,101.53
1988-10-03	2,640	2,720	2,590	2,720	40,000	2,140.89
1988-10-01	2,710	2,710	2,620	2,620	27,000	2,062.18
1988-09-30	2,720	2,720	2,660	2,710	26,000	2,133.02
1988-09-29	2,740	2,740	2,690	2,710	36,000	2,133.02
1988-09-28	2,680	2,740	2,650	2,740	15,000	2,156.63
1988-09-27	2,660	2,740	2,660	2,740	17,000	2,156.63
1988-09-26	2,710	2,710	2,680	2,700	27,000	2,125.15
1988-09-24	2,690	2,720	2,690	2,720	43,000	2,140.89
1988-09-22	2,760	2,780	2,620	2,710	80,000	2,133.02
1988-09-21	2,720	2,730	2,720	2,720	4,000	2,140.89
1988-09-20	2,780	2,780	2,730	2,780	20,000	2,188.11
1988-09-19	2,790	2,790	2,790	2,790	1,000	2,195.99
1988-09-16	2,810	2,810	2,770	2,790	33,000	2,195.99
1988-09-14	2,730	2,800	2,730	2,800	8,000	2,203.86
1988-09-13	2,810	2,810	2,770	2,770	9,000	2,180.24
1988-09-12	2,820	2,820	2,770	2,780	9,000	2,188.11
1988-09-09	2,830	2,830	2,780	2,820	50,000	2,219.60
1988-09-08	2,770	2,830	2,770	2,830	11,000	2,227.47
1988-09-07	2,800	2,800	2,770	2,790	19,000	2,195.99
1988-09-06	2,700	2,800	2,700	2,770	27,000	2,180.24
1988-09-05	2,700	2,800	2,700	2,700	16,000	2,125.15
1988-09-03	2,720	2,720	2,720	2,720	2,000	2,140.89
1988-09-02	2,800	2,800	2,760	2,760	18,000	2,172.37
1988-09-01	2,830	2,830	2,800	2,800	17,000	2,203.86
1988-08-31	2,840	2,850	2,800	2,850	38,000	2,243.21
1988-08-30	2,780	2,820	2,780	2,800	23,000	2,203.86
1988-08-29	2,800	2,800	2,780	2,780	17,000	2,188.11
1988-08-27	2,770	2,800	2,770	2,800	6,000	2,203.86
1988-08-26	2,800	2,800	2,780	2,780	42,000	2,188.11
1988-08-25	2,840	2,840	2,750	2,800	33,000	2,203.86
1988-08-24	2,800	2,840	2,800	2,840	126,000	2,235.34
1988-08-23	2,820	2,820	2,790	2,800	57,000	2,203.86
1988-08-22	2,800	2,830	2,800	2,820	18,000	2,219.60
1988-08-19	2,830	2,850	2,800	2,820	48,000	2,219.60
1988-08-18	2,850	2,860	2,810	2,830	41,000	2,227.47
1988-08-17	2,840	2,850	2,800	2,840	37,000	2,235.34
1988-08-16	2,760	2,840	2,760	2,820	44,000	2,219.60
1988-08-15	2,730	2,750	2,730	2,750	13,000	2,164.50
1988-08-12	2,750	2,750	2,700	2,700	16,000	2,125.15
1988-08-11	2,720	2,760	2,720	2,760	24,000	2,172.37
1988-08-10	2,840	2,850	2,760	2,760	18,000	2,172.37
1988-08-09	2,860	2,860	2,800	2,840	20,000	2,235.34
1988-08-08	2,850	2,860	2,840	2,840	8,000	2,235.34
1988-08-06	2,860	2,860	2,850	2,850	11,000	2,243.21
1988-08-05	2,840	2,860	2,820	2,860	17,000	2,251.08
1988-08-04	2,860	2,870	2,860	2,870	36,000	2,258.95
1988-08-03	2,860	2,900	2,860	2,860	29,000	2,251.08
1988-08-02	2,870	2,890	2,830	2,890	70,000	2,274.70
1988-08-01	2,850	2,880	2,850	2,870	35,000	2,258.95
1988-07-30	2,870	2,890	2,800	2,850	41,000	2,243.21
1988-07-29	2,750	2,830	2,720	2,830	20,000	2,227.47
1988-07-28	2,660	2,700	2,660	2,690	38,000	2,117.28
1988-07-27	2,610	2,640	2,610	2,640	16,000	2,077.92
1988-07-25	2,590	2,590	2,590	2,590	2,000	2,038.57
1988-07-23	2,600	2,610	2,580	2,600	40,000	2,046.44
1988-07-22	2,700	2,700	2,620	2,620	33,000	2,062.18
1988-07-21	2,710	2,720	2,710	2,710	27,000	2,133.02
1988-07-20	2,720	2,750	2,710	2,710	9,000	2,133.02
1988-07-19	2,750	2,750	2,710	2,750	19,000	2,164.50
1988-07-18	2,810	2,810	2,710	2,750	83,000	2,164.50
1988-07-15	2,870	2,870	2,800	2,810	10,000	2,211.73
1988-07-13	2,890	2,890	2,880	2,880	14,000	2,266.82
1988-07-12	2,820	2,820	2,800	2,810	21,000	2,211.73
1988-07-11	2,870	2,870	2,870	2,870	2,000	2,258.95
1988-07-08	2,810	2,930	2,810	2,910	44,000	2,290.44
1988-07-07	2,870	2,870	2,870	2,870	5,000	2,258.95
1988-07-06	2,870	2,900	2,830	2,830	8,000	2,227.47
1988-07-05	2,910	2,910	2,870	2,870	26,000	2,258.95
1988-07-04	2,910	2,910	2,900	2,910	5,000	2,290.44
1988-07-02	2,830	2,940	2,820	2,940	15,000	2,314.05
1988-07-01	2,840	2,870	2,820	2,820	13,000	2,219.60
1988-06-30	2,880	2,880	2,830	2,870	14,000	2,258.95
1988-06-29	2,880	2,890	2,870	2,880	46,000	2,266.82
1988-06-28	2,880	2,900	2,880	2,880	51,000	2,266.82
1988-06-27	2,870	2,890	2,870	2,890	8,000	2,274.70
1988-06-25	2,900	2,900	2,900	2,900	24,000	2,282.57
1988-06-24	2,900	2,910	2,890	2,890	74,000	2,274.70
1988-06-23	2,970	2,970	2,850	2,940	53,000	2,314.05
1988-06-22	2,890	2,980	2,890	2,980	124,000	2,345.53
1988-06-21	2,900	2,900	2,830	2,890	23,000	2,274.70
1988-06-20	2,930	2,930	2,900	2,920	16,000	2,298.31
1988-06-17	2,860	2,940	2,860	2,930	51,000	2,306.18
1988-06-16	2,860	2,900	2,860	2,900	17,000	2,282.57
1988-06-15	2,810	2,860	2,800	2,810	30,000	2,211.73
1988-06-14	2,810	2,810	2,810	2,810	2,000	2,211.73
1988-06-13	2,860	2,860	2,810	2,810	27,000	2,211.73
1988-06-10	2,850	2,850	2,810	2,810	12,000	2,211.73
1988-06-09	2,850	2,860	2,850	2,850	31,000	2,243.21
1988-06-08	2,850	2,860	2,800	2,850	21,000	2,243.21
1988-06-07	2,860	2,860	2,850	2,850	4,000	2,243.21
1988-06-06	2,860	2,860	2,860	2,860	9,000	2,251.08
1988-06-03	2,860	2,870	2,860	2,860	15,000	2,251.08
1988-06-02	2,880	2,880	2,860	2,860	5,000	2,251.08
1988-06-01	2,870	2,890	2,870	2,880	20,000	2,266.82
1988-05-31	2,860	2,890	2,860	2,870	21,000	2,258.95
1988-05-30	2,850	2,860	2,850	2,860	4,000	2,251.08
1988-05-28	2,870	2,880	2,850	2,850	15,000	2,243.21
1988-05-27	2,920	2,920	2,880	2,880	20,000	2,266.82
1988-05-26	2,920	2,930	2,920	2,920	13,000	2,298.31
1988-05-25	2,990	3,000	2,930	2,930	30,000	2,306.18
1988-05-24	2,930	3,000	2,920	2,950	113,000	2,321.92
1988-05-23	2,940	2,950	2,920	2,930	39,000	2,306.18
1988-05-20	2,920	2,940	2,900	2,940	48,000	2,314.05
1988-05-19	2,960	2,980	2,920	2,920	49,000	2,298.31
1988-05-18	2,850	2,990	2,850	2,950	86,000	2,321.92
1988-05-17	2,840	2,840	2,840	2,840	17,000	2,235.34
1988-05-16	2,840	2,880	2,830	2,840	72,000	2,235.34
1988-05-13	2,850	2,850	2,800	2,800	7,000	2,203.86
1988-05-12	2,790	2,800	2,790	2,800	6,000	2,203.86
1988-05-11	2,790	2,850	2,790	2,800	8,000	2,203.86
1988-05-10	2,770	2,860	2,770	2,850	8,000	2,243.21
1988-05-09	2,810	2,820	2,810	2,810	11,000	2,211.73
1988-05-07	2,880	2,880	2,800	2,840	47,000	2,235.34
1988-05-06	2,840	2,870	2,820	2,870	47,000	2,258.95
1988-05-02	2,880	2,880	2,820	2,880	43,000	2,266.82
1988-04-30	2,840	2,870	2,810	2,870	22,000	2,258.95
1988-04-28	2,770	2,850	2,770	2,800	106,000	2,203.86
1988-04-27	2,760	2,770	2,750	2,770	49,000	2,180.24
1988-04-26	2,750	2,800	2,730	2,770	33,000	2,180.24
1988-04-25	2,760	2,760	2,710	2,750	24,000	2,164.50
1988-04-23	2,790	2,790	2,750	2,750	12,000	2,164.50
1988-04-22	2,790	2,790	2,790	2,790	3,000	2,195.99
1988-04-21	2,840	2,840	2,790	2,800	5,000	2,203.86
1988-04-20	2,800	2,870	2,800	2,800	8,000	2,203.86
1988-04-19	2,810	2,810	2,800	2,800	7,000	2,203.86
1988-04-18	2,810	2,810	2,810	2,810	2,000	2,211.73
1988-04-15	2,850	2,850	2,810	2,840	9,000	2,235.34
1988-04-14	2,810	2,850	2,800	2,850	25,000	2,243.21
1988-04-13	2,840	2,880	2,810	2,850	66,000	2,243.21
1988-04-12	2,840	2,840	2,800	2,800	3,000	2,203.86
1988-04-11	2,880	2,880	2,810	2,850	71,000	2,243.21
1988-04-08	2,840	2,840	2,840	2,840	1,000	2,235.34
1988-04-07	2,850	2,880	2,820	2,880	23,000	2,266.82
1988-04-06	2,790	2,850	2,790	2,850	20,000	2,243.21
1988-04-05	2,800	2,800	2,740	2,740	9,000	2,156.63
1988-04-04	2,740	2,800	2,740	2,800	5,000	2,203.86
1988-04-02	2,720	2,720	2,720	2,720	6,000	2,140.89
1988-04-01	2,850	2,850	2,740	2,740	26,000	2,156.63
1988-03-31	2,850	2,850	2,800	2,800	25,000	2,203.86
1988-03-30	2,810	2,900	2,810	2,850	33,000	2,243.21
1988-03-29	2,770	2,900	2,690	2,690	33,000	2,117.28
1988-03-28	2,810	2,810	2,790	2,790	11,000	2,195.99
1988-03-26	2,810	2,820	2,810	2,810	25,000	2,211.73
1988-03-25	2,830	2,830	2,820	2,820	8,000	2,219.60
1988-03-24	2,900	2,900	2,820	2,820	56,000	2,219.60
1988-03-23	2,880	2,900	2,810	2,880	24,000	2,266.82
1988-03-22	2,850	2,880	2,810	2,880	18,000	2,266.82
1988-03-18	2,880	2,890	2,840	2,880	19,000	2,266.82
1988-03-17	2,860	2,900	2,840	2,900	14,000	2,282.57
1988-03-16	2,880	2,910	2,880	2,880	12,000	2,266.82
1988-03-15	2,840	2,920	2,840	2,920	37,000	2,298.31
1988-03-14	2,870	2,870	2,870	2,870	2,000	2,258.95
1988-03-11	2,930	2,930	2,850	2,900	17,000	2,282.57
1988-03-10	2,900	2,910	2,840	2,840	3,000	2,235.34
1988-03-09	2,910	2,940	2,880	2,940	7,000	2,314.05
1988-03-08	2,950	2,950	2,910	2,940	15,000	2,314.05
1988-03-07	2,980	3,000	2,950	3,000	28,000	2,361.28
1988-03-05	2,920	3,000	2,920	3,000	127,000	2,361.28
1988-03-04	2,950	2,990	2,880	2,940	7,000	2,314.05
1988-03-03	2,900	2,990	2,900	2,990	25,000	2,353.40
1988-03-02	2,980	2,980	2,910	2,980	6,000	2,345.53
1988-03-01	2,980	3,000	2,870	3,000	90,000	2,361.28
1988-02-29	3,010	3,050	2,960	3,050	46,000	2,400.63
1988-02-27	2,880	3,000	2,880	3,000	31,000	2,361.28
1988-02-26	2,870	2,910	2,830	2,880	36,000	2,266.82
1988-02-25	2,950	2,950	2,870	2,900	13,000	2,282.57
1988-02-24	2,900	2,950	2,900	2,910	33,000	2,290.44
1988-02-23	2,950	3,000	2,950	2,980	22,000	2,345.53
1988-02-22	3,000	3,050	2,950	3,000	49,000	2,361.28
1988-02-19	3,040	3,040	2,980	3,020	130,000	2,377.02
1988-02-18	2,910	3,050	2,910	3,040	235,000	2,392.76
1988-02-17	2,900	2,940	2,900	2,900	25,000	2,282.57
1988-02-16	2,880	2,930	2,850	2,930	90,000	2,306.18
1988-02-15	2,900	2,900	2,870	2,870	22,000	2,258.95
1988-02-12	2,910	2,910	2,900	2,900	16,000	2,282.57
1988-02-10	2,910	2,950	2,860	2,900	86,000	2,282.57
1988-02-09	2,980	3,000	2,910	2,950	126,000	2,321.92
1988-02-08	2,950	3,020	2,920	2,980	220,000	2,345.53
1988-02-06	2,900	2,990	2,900	2,980	98,000	2,345.53
1988-02-05	2,980	2,980	2,900	2,940	258,000	2,314.05
1988-02-04	2,980	3,080	2,940	2,940	884,000	2,314.05
1988-02-03	2,840	2,930	2,800	2,900	465,000	2,282.57
1988-02-02	2,700	2,890	2,700	2,800	263,000	2,203.86
1988-02-01	2,710	2,710	2,690	2,700	37,000	2,125.15
1988-01-30	2,710	2,710	2,660	2,680	67,000	2,109.41
1988-01-29	2,670	2,670	2,660	2,660	34,000	2,093.66
1988-01-28	2,730	2,730	2,650	2,680	121,000	2,109.41
1988-01-27	2,630	2,750	2,630	2,690	169,000	2,117.28
1988-01-26	2,550	2,630	2,540	2,630	36,000	2,070.05
1988-01-25	2,510	2,540	2,510	2,540	23,000	1,999.21
1988-01-23	2,500	2,540	2,480	2,490	29,000	1,959.86
1988-01-22	2,520	2,560	2,470	2,470	41,000	1,944.12
1988-01-21	2,570	2,580	2,550	2,550	25,000	2,007.08
1988-01-20	2,630	2,630	2,570	2,570	42,000	2,022.83
1988-01-19	2,650	2,670	2,630	2,640	45,000	2,077.92
1988-01-18	2,630	2,670	2,600	2,670	52,000	2,101.53
1988-01-14	2,600	2,630	2,580	2,630	22,000	2,070.05
1988-01-13	2,640	2,640	2,600	2,610	10,000	2,054.31
1988-01-12	2,590	2,610	2,580	2,600	24,000	2,046.44
1988-01-11	2,650	2,660	2,580	2,580	15,000	2,030.70
1988-01-08	2,690	2,690	2,660	2,680	28,000	2,109.41
1988-01-07	2,690	2,700	2,660	2,660	15,000	2,093.66
1988-01-06	2,690	2,700	2,650	2,660	54,000	2,093.66
1988-01-05	2,640	2,710	2,640	2,700	38,000	2,125.15
1988-01-04	2,580	2,670	2,580	2,670	89,000	2,101.53

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

5943 (株)ノーリツ の時系列データ [1988年度]

5943 (株)ノーリツの時系列データ [1988年度]