5943 (株)ノーリツの時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,010	2,040	2,010	2,010	9,000	1,827.27
1991-12-27	1,990	1,990	1,990	1,990	1,000	1,809.09
1991-12-26	1,900	1,960	1,900	1,960	8,000	1,781.82
1991-12-25	1,920	1,920	1,890	1,890	19,000	1,718.18
1991-12-24	2,150	2,150	1,990	1,990	26,000	1,644.63
1991-12-20	2,070	2,150	2,070	2,150	38,000	1,776.86
1991-12-19	2,060	2,100	2,060	2,070	8,000	1,710.74
1991-12-18	2,100	2,100	2,050	2,050	18,000	1,694.21
1991-12-17	2,150	2,150	2,100	2,100	13,000	1,735.54
1991-12-16	2,150	2,150	2,100	2,100	15,000	1,735.54
1991-12-13	2,100	2,150	2,100	2,150	66,000	1,776.86
1991-12-12	1,980	2,070	1,980	2,020	25,000	1,669.42
1991-12-11	2,000	2,000	1,970	1,970	30,000	1,628.10
1991-12-10	2,070	2,070	2,030	2,030	8,000	1,677.69
1991-12-09	2,100	2,100	2,070	2,070	12,000	1,710.74
1991-12-06	2,160	2,160	2,100	2,100	19,000	1,735.54
1991-12-05	2,130	2,130	2,130	2,130	6,000	1,760.33
1991-12-04	2,130	2,130	2,110	2,120	13,000	1,752.07
1991-12-03	2,130	2,160	2,130	2,160	12,000	1,785.12
1991-12-02	2,150	2,170	2,150	2,150	42,000	1,776.86
1991-11-29	2,130	2,130	2,130	2,130	3,000	1,760.33
1991-11-28	2,160	2,170	2,140	2,170	14,000	1,793.39
1991-11-27	2,190	2,200	2,180	2,180	16,000	1,801.65
1991-11-26	2,180	2,180	2,170	2,180	14,000	1,801.65
1991-11-25	2,250	2,250	2,200	2,200	19,000	1,818.18
1991-11-22	2,280	2,290	2,270	2,270	16,000	1,876.03
1991-11-21	2,290	2,290	2,280	2,280	22,000	1,884.30
1991-11-20	2,250	2,290	2,250	2,290	19,000	1,892.56
1991-11-19	2,310	2,310	2,280	2,280	41,000	1,884.30
1991-11-18	2,270	2,300	2,270	2,280	12,000	1,884.30
1991-11-15	2,380	2,380	2,350	2,350	19,000	1,942.15
1991-11-14	2,390	2,390	2,360	2,360	2,000	1,950.41
1991-11-13	2,390	2,390	2,350	2,350	32,000	1,942.15
1991-11-12	2,360	2,380	2,360	2,380	14,000	1,966.94
1991-11-11	2,400	2,400	2,380	2,380	11,000	1,966.94
1991-11-08	2,390	2,430	2,390	2,400	54,000	1,983.47
1991-11-07	2,390	2,430	2,380	2,390	13,000	1,975.21
1991-11-06	2,390	2,390	2,390	2,390	3,000	1,975.21
1991-11-05	2,380	2,400	2,380	2,400	15,000	1,983.47
1991-11-01	2,440	2,460	2,400	2,460	23,000	2,033.06
1991-10-31	2,450	2,460	2,450	2,450	11,000	2,024.79
1991-10-30	2,460	2,460	2,440	2,450	56,000	2,024.79
1991-10-29	2,460	2,470	2,460	2,460	60,000	2,033.06
1991-10-28	2,450	2,480	2,450	2,460	54,000	2,033.06
1991-10-25	2,450	2,460	2,450	2,450	47,000	2,024.79
1991-10-24	2,400	2,470	2,400	2,450	100,000	2,024.79
1991-10-23	2,380	2,380	2,340	2,380	23,000	1,966.94
1991-10-21	2,400	2,400	2,400	2,400	5,000	1,983.47
1991-10-18	2,390	2,410	2,390	2,390	27,000	1,975.21
1991-10-17	2,410	2,420	2,410	2,410	13,000	1,991.74
1991-10-16	2,400	2,410	2,400	2,410	27,000	1,991.74
1991-10-15	2,420	2,420	2,420	2,420	11,000	2,000
1991-10-14	2,440	2,460	2,410	2,410	55,000	1,991.74
1991-10-11	2,450	2,450	2,400	2,440	39,000	2,016.53
1991-10-09	2,400	2,440	2,400	2,410	5,000	1,991.74
1991-10-08	2,380	2,400	2,370	2,400	15,000	1,983.47
1991-10-07	2,390	2,400	2,370	2,370	4,000	1,958.68
1991-10-04	2,440	2,440	2,350	2,360	8,000	1,950.41
1991-10-03	2,410	2,440	2,410	2,440	43,000	2,016.53
1991-10-02	2,460	2,470	2,410	2,450	31,000	2,024.79
1991-10-01	2,430	2,460	2,400	2,460	57,000	2,033.06
1991-09-30	2,440	2,440	2,420	2,440	19,000	2,016.53
1991-09-27	2,400	2,440	2,390	2,440	74,000	2,016.53
1991-09-26	2,320	2,400	2,300	2,400	28,000	1,983.47
1991-09-25	2,330	2,330	2,300	2,330	29,000	1,925.62
1991-09-24	2,240	2,340	2,240	2,340	22,000	1,933.88
1991-09-20	2,250	2,260	2,240	2,240	12,000	1,851.24
1991-09-19	2,250	2,260	2,240	2,240	3,000	1,851.24
1991-09-18	2,300	2,300	2,260	2,260	4,000	1,867.77
1991-09-17	2,210	2,220	2,210	2,220	4,000	1,834.71
1991-09-13	2,200	2,220	2,190	2,200	47,000	1,818.18
1991-09-12	2,220	2,250	2,220	2,220	5,000	1,834.71
1991-09-11	2,270	2,270	2,260	2,260	4,000	1,867.77
1991-09-10	2,310	2,320	2,310	2,310	13,000	1,909.09
1991-09-09	2,320	2,320	2,320	2,320	15,000	1,917.36
1991-09-06	2,300	2,340	2,300	2,320	19,000	1,917.36
1991-09-05	2,270	2,300	2,270	2,300	28,000	1,900.83
1991-09-04	2,260	2,260	2,230	2,250	15,000	1,859.50
1991-09-03	2,190	2,240	2,190	2,220	5,000	1,834.71
1991-09-02	2,190	2,190	2,190	2,190	20,000	1,809.92
1991-08-30	2,160	2,190	2,160	2,190	13,000	1,809.92
1991-08-29	2,170	2,200	2,170	2,190	6,000	1,809.92
1991-08-28	2,240	2,240	2,210	2,210	11,000	1,826.45
1991-08-27	2,250	2,270	2,230	2,250	17,000	1,859.50
1991-08-26	2,290	2,290	2,280	2,280	10,000	1,884.30
1991-08-23	2,260	2,300	2,260	2,290	47,000	1,892.56
1991-08-22	2,230	2,230	2,230	2,230	40,000	1,842.98
1991-08-21	2,130	2,140	2,100	2,110	12,000	1,743.80
1991-08-20	2,190	2,200	2,150	2,150	15,000	1,776.86
1991-08-19	2,300	2,310	2,270	2,270	16,000	1,876.03
1991-08-16	2,310	2,310	2,300	2,310	13,000	1,909.09
1991-08-15	2,360	2,360	2,350	2,360	28,000	1,950.41
1991-08-14	2,360	2,360	2,350	2,360	50,000	1,950.41
1991-08-13	2,370	2,390	2,360	2,360	42,000	1,950.41
1991-08-12	2,370	2,380	2,340	2,360	18,000	1,950.41
1991-08-09	2,380	2,400	2,330	2,400	21,000	1,983.47
1991-08-08	2,350	2,400	2,350	2,400	4,000	1,983.47
1991-08-07	2,280	2,300	2,280	2,300	13,000	1,900.83
1991-08-02	2,360	2,360	2,320	2,320	5,000	1,917.36
1991-08-01	2,370	2,380	2,340	2,360	13,000	1,950.41
1991-07-31	2,360	2,410	2,360	2,410	27,000	1,991.74
1991-07-30	2,300	2,400	2,300	2,400	58,000	1,983.47
1991-07-29	2,310	2,310	2,300	2,300	45,000	1,900.83
1991-07-26	2,300	2,350	2,300	2,320	27,000	1,917.36
1991-07-25	2,400	2,400	2,290	2,290	14,000	1,892.56
1991-07-24	2,400	2,400	2,390	2,400	15,000	1,983.47
1991-07-23	2,400	2,400	2,330	2,400	42,000	1,983.47
1991-07-22	2,400	2,400	2,400	2,400	8,000	1,983.47
1991-07-19	2,430	2,440	2,420	2,420	52,000	2,000
1991-07-18	2,440	2,440	2,420	2,420	23,000	2,000
1991-07-17	2,490	2,490	2,440	2,450	16,000	2,024.79
1991-07-16	2,520	2,520	2,490	2,490	32,000	2,057.85
1991-07-15	2,430	2,500	2,430	2,490	41,000	2,057.85
1991-07-12	2,450	2,500	2,450	2,450	21,000	2,024.79
1991-07-11	2,380	2,380	2,380	2,380	5,000	1,966.94
1991-07-10	2,380	2,400	2,380	2,380	40,000	1,966.94
1991-07-09	2,360	2,380	2,310	2,380	50,000	1,966.94
1991-07-08	2,470	2,470	2,370	2,400	17,000	1,983.47
1991-07-05	2,490	2,490	2,400	2,480	28,000	2,049.59
1991-07-04	2,400	2,490	2,400	2,490	9,000	2,057.85
1991-07-03	2,530	2,540	2,490	2,500	77,000	2,066.12
1991-07-02	2,510	2,540	2,510	2,530	48,000	2,090.91
1991-07-01	2,530	2,540	2,510	2,540	57,000	2,099.17
1991-06-28	2,500	2,530	2,500	2,520	37,000	2,082.64
1991-06-27	2,520	2,530	2,510	2,520	60,000	2,082.64
1991-06-26	2,560	2,560	2,530	2,540	80,000	2,099.17
1991-06-25	2,500	2,560	2,500	2,560	53,000	2,115.70
1991-06-24	2,570	2,580	2,550	2,560	145,000	2,115.70
1991-06-21	2,540	2,560	2,530	2,560	298,000	2,115.70
1991-06-20	2,480	2,520	2,470	2,500	136,000	2,066.12
1991-06-19	2,470	2,480	2,410	2,480	67,000	2,049.59
1991-06-18	2,500	2,540	2,470	2,470	116,000	2,041.32
1991-06-17	2,380	2,450	2,380	2,450	77,000	2,024.79
1991-06-14	2,330	2,380	2,300	2,380	106,000	1,966.94
1991-06-13	2,290	2,330	2,250	2,330	63,000	1,925.62
1991-06-12	2,300	2,300	2,250	2,250	25,000	1,859.50
1991-06-11	2,260	2,300	2,260	2,260	10,000	1,867.77
1991-06-10	2,250	2,250	2,200	2,220	7,000	1,834.71
1991-06-07	2,230	2,270	2,230	2,240	5,000	1,851.24
1991-06-06	2,270	2,270	2,250	2,270	6,000	1,876.03
1991-06-05	2,300	2,330	2,270	2,270	25,000	1,876.03
1991-06-04	2,240	2,270	2,180	2,270	14,000	1,876.03
1991-06-03	2,340	2,340	2,200	2,250	35,000	1,859.50
1991-05-31	2,280	2,300	2,280	2,300	12,000	1,900.83
1991-05-30	2,280	2,280	2,240	2,280	4,000	1,884.30
1991-05-29	2,260	2,260	2,230	2,260	38,000	1,867.77
1991-05-28	2,340	2,340	2,260	2,260	5,000	1,867.77
1991-05-27	2,300	2,340	2,300	2,340	6,000	1,933.88
1991-05-24	2,330	2,350	2,330	2,340	8,000	1,933.88
1991-05-23	2,380	2,380	2,350	2,350	30,000	1,942.15
1991-05-22	2,340	2,380	2,340	2,380	19,000	1,966.94
1991-05-21	2,300	2,370	2,280	2,370	14,000	1,958.68
1991-05-20	2,360	2,390	2,310	2,310	38,000	1,909.09
1991-05-17	2,340	2,380	2,340	2,340	28,000	1,933.88
1991-05-16	2,340	2,390	2,340	2,390	11,000	1,975.21
1991-05-15	2,360	2,390	2,350	2,370	17,000	1,958.68
1991-05-14	2,420	2,450	2,400	2,400	20,000	1,983.47
1991-05-13	2,440	2,450	2,420	2,450	54,000	2,024.79
1991-05-10	2,420	2,470	2,420	2,470	33,000	2,041.32
1991-05-09	2,430	2,450	2,390	2,400	81,000	1,983.47
1991-05-08	2,450	2,460	2,420	2,430	21,000	2,008.26
1991-05-07	2,420	2,480	2,420	2,480	23,000	2,049.59
1991-05-02	2,530	2,530	2,470	2,520	102,000	2,082.64
1991-05-01	2,410	2,510	2,400	2,510	101,000	2,074.38
1991-04-30	2,420	2,420	2,410	2,410	48,000	1,991.74
1991-04-26	2,440	2,440	2,400	2,420	61,000	2,000
1991-04-25	2,330	2,440	2,330	2,440	59,000	2,016.53
1991-04-24	2,460	2,460	2,370	2,370	38,000	1,958.68
1991-04-23	2,460	2,480	2,450	2,480	65,000	2,049.59
1991-04-22	2,500	2,500	2,490	2,500	74,000	2,066.12
1991-04-19	2,490	2,530	2,470	2,500	168,000	2,066.12
1991-04-18	2,450	2,490	2,450	2,490	51,000	2,057.85
1991-04-17	2,420	2,490	2,420	2,470	156,000	2,041.32
1991-04-16	2,390	2,420	2,380	2,420	123,000	2,000
1991-04-15	2,320	2,380	2,320	2,340	25,000	1,933.88
1991-04-12	2,330	2,360	2,310	2,310	72,000	1,909.09
1991-04-11	2,360	2,390	2,350	2,350	36,000	1,942.15
1991-04-10	2,350	2,400	2,350	2,400	49,000	1,983.47
1991-04-09	2,400	2,430	2,390	2,390	54,000	1,975.21
1991-04-08	2,380	2,400	2,360	2,380	69,000	1,966.94
1991-04-05	2,390	2,390	2,300	2,300	72,000	1,900.83
1991-04-04	2,380	2,390	2,350	2,350	60,000	1,942.15
1991-04-03	2,320	2,370	2,320	2,360	120,000	1,950.41
1991-04-02	2,220	2,330	2,220	2,280	118,000	1,884.30
1991-04-01	2,250	2,270	2,230	2,230	32,000	1,842.98
1991-03-29	2,250	2,270	2,240	2,260	114,000	1,867.77
1991-03-28	2,240	2,250	2,210	2,240	148,000	1,851.24
1991-03-27	2,160	2,240	2,160	2,240	75,000	1,851.24
1991-03-26	2,180	2,180	2,150	2,150	58,000	1,776.86
1991-03-25	2,160	2,180	2,160	2,180	73,000	1,801.65
1991-03-22	2,100	2,180	2,100	2,100	278,000	1,735.54
1991-03-20	2,130	2,130	2,030	2,060	62,000	1,702.48
1991-03-19	2,170	2,170	2,130	2,140	90,000	1,768.60
1991-03-18	2,000	2,160	2,000	2,130	112,000	1,760.33
1991-03-15	1,930	2,010	1,930	1,990	121,000	1,644.63
1991-03-14	1,860	1,900	1,860	1,900	38,000	1,570.25
1991-03-13	1,900	1,900	1,880	1,880	14,000	1,553.72
1991-03-12	1,900	1,920	1,890	1,890	14,000	1,561.98
1991-03-11	1,910	1,940	1,910	1,930	48,000	1,595.04
1991-03-08	1,890	1,920	1,880	1,880	45,000	1,553.72
1991-03-07	1,830	1,880	1,830	1,880	16,000	1,553.72
1991-03-06	1,830	1,830	1,790	1,800	96,000	1,487.60
1991-03-05	1,800	1,810	1,790	1,800	53,000	1,487.60
1991-03-04	1,790	1,800	1,790	1,790	22,000	1,479.34
1991-03-01	1,810	1,830	1,800	1,820	33,000	1,504.13
1991-02-28	1,820	1,830	1,800	1,810	55,000	1,495.87
1991-02-27	1,800	1,800	1,750	1,800	17,000	1,487.60
1991-02-26	1,800	1,840	1,760	1,840	65,000	1,520.66
1991-02-25	1,740	1,800	1,730	1,800	10,000	1,487.60
1991-02-22	1,740	1,740	1,720	1,740	74,000	1,438.02
1991-02-21	1,740	1,750	1,740	1,740	19,000	1,438.02
1991-02-20	1,730	1,750	1,730	1,750	17,000	1,446.28
1991-02-19	1,830	1,830	1,800	1,820	48,000	1,504.13
1991-02-18	1,720	1,850	1,720	1,830	70,000	1,512.40
1991-02-15	1,720	1,720	1,690	1,690	32,000	1,396.69
1991-02-14	1,740	1,750	1,730	1,730	28,000	1,429.75
1991-02-13	1,740	1,750	1,720	1,740	40,000	1,438.02
1991-02-12	1,690	1,720	1,690	1,720	43,000	1,421.49
1991-02-08	1,600	1,620	1,580	1,620	41,000	1,338.84
1991-02-07	1,590	1,590	1,580	1,580	36,000	1,305.79
1991-02-06	1,530	1,600	1,530	1,570	53,000	1,297.52
1991-02-05	1,440	1,530	1,440	1,500	40,000	1,239.67
1991-02-04	1,420	1,420	1,420	1,420	36,000	1,173.55
1991-02-01	1,420	1,440	1,400	1,400	51,000	1,157.02
1991-01-31	1,430	1,430	1,410	1,410	40,000	1,165.29
1991-01-30	1,420	1,420	1,410	1,410	38,000	1,165.29
1991-01-29	1,420	1,420	1,400	1,420	16,000	1,173.55
1991-01-28	1,420	1,440	1,420	1,430	27,000	1,181.82
1991-01-25	1,360	1,400	1,360	1,400	93,000	1,157.02
1991-01-24	1,380	1,390	1,350	1,350	55,000	1,115.70
1991-01-23	1,410	1,410	1,370	1,370	45,000	1,132.23
1991-01-22	1,420	1,430	1,420	1,420	60,000	1,173.55
1991-01-21	1,540	1,540	1,450	1,450	38,000	1,198.35
1991-01-18	1,630	1,630	1,550	1,550	14,000	1,280.99
1991-01-17	1,550	1,600	1,550	1,600	32,000	1,322.31
1991-01-16	1,550	1,550	1,550	1,550	7,000	1,280.99
1991-01-14	1,580	1,580	1,580	1,580	8,000	1,305.79
1991-01-11	1,620	1,620	1,590	1,590	18,000	1,314.05
1991-01-10	1,650	1,650	1,600	1,600	10,000	1,322.31
1991-01-09	1,680	1,680	1,650	1,650	20,000	1,363.64
1991-01-08	1,700	1,700	1,680	1,680	16,000	1,388.43
1991-01-07	1,700	1,700	1,700	1,700	7,000	1,404.96

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 [1991年度]

5943 (株)ノーリツの時系列データ [1991年度]