5943 (株)ノーリツの時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,050	2,070	2,020	2,050	19,000	1,863.64
1993-12-29	2,070	2,070	2,050	2,050	24,000	1,863.64
1993-12-28	2,050	2,060	2,050	2,060	20,000	1,872.73
1993-12-27	2,040	2,040	2,040	2,040	4,000	1,854.55
1993-12-24	2,040	2,050	2,040	2,050	5,000	1,863.64
1993-12-22	2,050	2,060	2,050	2,060	8,000	1,872.73
1993-12-21	2,100	2,100	2,040	2,060	12,000	1,872.73
1993-12-20	2,100	2,100	2,080	2,100	93,000	1,909.09
1993-12-17	2,100	2,120	2,080	2,080	40,000	1,890.91
1993-12-16	2,120	2,120	2,080	2,100	17,000	1,909.09
1993-12-15	2,080	2,120	2,070	2,080	98,000	1,890.91
1993-12-14	2,090	2,100	2,070	2,080	52,000	1,890.91
1993-12-13	2,090	2,090	2,060	2,060	14,000	1,872.73
1993-12-10	2,020	2,060	2,020	2,060	25,000	1,872.73
1993-12-09	2,020	2,040	2,020	2,020	30,000	1,836.36
1993-12-08	2,010	2,020	2,010	2,020	30,000	1,836.36
1993-12-07	2,010	2,010	2,010	2,010	40,000	1,827.27
1993-12-06	2,060	2,070	2,010	2,010	21,000	1,827.27
1993-12-03	2,050	2,050	2,050	2,050	12,000	1,863.64
1993-12-02	2,130	2,130	2,050	2,120	23,000	1,927.27
1993-12-01	2,000	2,070	1,990	2,050	60,000	1,863.64
1993-11-30	1,960	2,000	1,960	1,970	66,000	1,790.91
1993-11-29	2,100	2,100	1,980	1,990	91,000	1,809.09
1993-11-26	2,150	2,170	2,100	2,150	26,000	1,954.55
1993-11-25	2,130	2,200	2,100	2,170	26,000	1,972.73
1993-11-24	2,150	2,200	2,150	2,150	27,000	1,954.55
1993-11-22	2,180	2,180	2,150	2,160	47,000	1,963.64
1993-11-19	2,180	2,180	2,180	2,180	3,000	1,981.82
1993-11-18	2,190	2,190	2,170	2,180	6,000	1,981.82
1993-11-17	2,180	2,180	2,180	2,180	5,000	1,981.82
1993-11-16	2,170	2,180	2,170	2,180	11,000	1,981.82
1993-11-15	2,200	2,200	2,160	2,160	19,000	1,963.64
1993-11-12	2,180	2,180	2,170	2,180	17,000	1,981.82
1993-11-11	2,180	2,190	2,160	2,190	100,000	1,990.91
1993-11-10	2,170	2,200	2,170	2,200	56,000	2,000
1993-11-09	2,200	2,200	2,170	2,200	101,000	2,000
1993-11-08	2,220	2,220	2,160	2,160	38,000	1,963.64
1993-11-05	2,280	2,280	2,200	2,220	103,000	2,018.18
1993-11-04	2,290	2,300	2,290	2,290	68,000	2,081.82
1993-11-02	2,380	2,380	2,340	2,340	63,000	2,127.27
1993-11-01	2,380	2,380	2,350	2,350	50,000	2,136.36
1993-10-29	2,360	2,370	2,350	2,350	24,000	2,136.36
1993-10-28	2,350	2,380	2,350	2,370	20,000	2,154.55
1993-10-27	2,400	2,400	2,370	2,370	28,000	2,154.55
1993-10-26	2,360	2,400	2,360	2,400	28,000	2,181.82
1993-10-25	2,370	2,420	2,370	2,400	55,000	2,181.82
1993-10-22	2,370	2,380	2,370	2,380	57,000	2,163.64
1993-10-21	2,370	2,390	2,310	2,350	38,000	2,136.36
1993-10-20	2,370	2,390	2,370	2,390	49,000	2,172.73
1993-10-19	2,350	2,380	2,350	2,380	47,000	2,163.64
1993-10-18	2,380	2,390	2,380	2,390	55,000	2,172.73
1993-10-15	2,370	2,400	2,370	2,400	51,000	2,181.82
1993-10-14	2,350	2,400	2,350	2,380	117,000	2,163.64
1993-10-13	2,380	2,380	2,330	2,330	26,000	2,118.18
1993-10-12	2,340	2,340	2,320	2,340	28,000	2,127.27
1993-10-08	2,370	2,380	2,370	2,380	3,000	2,163.64
1993-10-07	2,390	2,390	2,390	2,390	10,000	2,172.73
1993-10-06	2,390	2,390	2,350	2,390	49,000	2,172.73
1993-10-05	2,400	2,430	2,360	2,390	88,000	2,172.73
1993-10-04	2,410	2,410	2,380	2,410	107,000	2,190.91
1993-10-01	2,370	2,430	2,370	2,420	244,000	2,200
1993-09-30	2,310	2,350	2,300	2,340	181,000	2,127.27
1993-09-29	2,270	2,300	2,270	2,280	44,000	2,072.73
1993-09-28	2,280	2,310	2,270	2,310	86,000	2,100
1993-09-27	2,250	2,260	2,200	2,250	39,000	2,045.45
1993-09-24	2,220	2,230	2,210	2,230	29,000	2,027.27
1993-09-22	2,220	2,220	2,150	2,170	52,000	1,972.73
1993-09-21	2,270	2,270	2,250	2,260	16,000	2,054.55
1993-09-20	2,290	2,290	2,230	2,270	52,000	2,063.64
1993-09-17	2,270	2,280	2,260	2,260	56,000	2,054.55
1993-09-16	2,280	2,290	2,250	2,290	117,000	2,081.82
1993-09-14	2,230	2,260	2,220	2,260	288,000	2,054.55
1993-09-13	2,200	2,230	2,190	2,210	204,000	2,009.09
1993-09-10	2,160	2,170	2,140	2,160	41,000	1,963.64
1993-09-09	2,170	2,170	2,140	2,140	27,000	1,945.45
1993-09-08	2,180	2,180	2,150	2,180	17,000	1,981.82
1993-09-07	2,160	2,190	2,150	2,190	36,000	1,990.91
1993-09-06	2,200	2,200	2,190	2,190	24,000	1,990.91
1993-09-03	2,200	2,210	2,200	2,210	44,000	2,009.09
1993-09-02	2,200	2,210	2,190	2,190	36,000	1,990.91
1993-09-01	2,200	2,200	2,160	2,190	40,000	1,990.91
1993-08-31	2,190	2,200	2,180	2,190	19,000	1,990.91
1993-08-30	2,170	2,170	2,140	2,150	13,000	1,954.55
1993-08-27	2,140	2,180	2,140	2,180	24,000	1,981.82
1993-08-26	2,120	2,120	2,120	2,120	7,000	1,927.27
1993-08-25	2,100	2,100	2,100	2,100	22,000	1,909.09
1993-08-24	2,110	2,130	2,110	2,110	17,000	1,918.18
1993-08-23	2,120	2,120	2,110	2,110	25,000	1,918.18
1993-08-20	2,140	2,140	2,140	2,140	7,000	1,945.45
1993-08-19	2,140	2,140	2,100	2,100	53,000	1,909.09
1993-08-18	2,190	2,190	2,100	2,100	35,000	1,909.09
1993-08-17	2,200	2,200	2,180	2,180	22,000	1,981.82
1993-08-16	2,200	2,200	2,190	2,200	10,000	2,000
1993-08-13	2,190	2,200	2,160	2,200	60,000	2,000
1993-08-12	2,150	2,210	2,150	2,150	156,000	1,954.55
1993-08-11	2,070	2,110	2,070	2,110	63,000	1,918.18
1993-08-10	2,030	2,060	2,030	2,050	13,000	1,863.64
1993-08-09	2,010	2,010	2,010	2,010	2,000	1,827.27
1993-08-06	2,010	2,040	2,010	2,010	13,000	1,827.27
1993-08-05	1,990	1,990	1,990	1,990	4,000	1,809.09
1993-08-04	2,090	2,090	2,090	2,090	6,000	1,900
1993-08-03	2,110	2,110	2,100	2,100	9,000	1,909.09
1993-08-02	2,100	2,110	2,100	2,110	49,000	1,918.18
1993-07-30	2,100	2,100	2,080	2,080	36,000	1,890.91
1993-07-29	2,030	2,100	2,030	2,100	50,000	1,909.09
1993-07-28	1,980	2,030	1,980	2,020	25,000	1,836.36
1993-07-27	2,030	2,030	2,000	2,020	25,000	1,836.36
1993-07-26	2,030	2,070	2,030	2,030	48,000	1,845.45
1993-07-23	2,060	2,060	2,030	2,030	46,000	1,845.45
1993-07-22	2,100	2,100	2,050	2,060	135,000	1,872.73
1993-07-21	2,040	2,040	2,030	2,030	133,000	1,845.45
1993-07-20	2,050	2,050	1,950	1,950	22,000	1,772.73
1993-07-19	2,020	2,020	1,950	2,010	14,000	1,827.27
1993-07-16	2,000	2,030	1,990	1,990	23,000	1,809.09
1993-07-15	2,000	2,040	1,980	2,000	36,000	1,818.18
1993-07-14	1,980	1,980	1,940	1,940	9,000	1,763.64
1993-07-13	1,950	1,980	1,940	1,980	24,000	1,800
1993-07-12	1,930	1,950	1,900	1,930	26,000	1,754.55
1993-07-09	1,900	1,910	1,900	1,900	6,000	1,727.27
1993-07-08	1,930	1,930	1,920	1,920	7,000	1,745.45
1993-07-07	1,940	1,940	1,930	1,930	12,000	1,754.55
1993-07-06	1,920	1,920	1,900	1,910	47,000	1,736.36
1993-07-05	1,920	1,920	1,880	1,920	51,000	1,745.45
1993-07-02	1,910	1,910	1,900	1,910	18,000	1,736.36
1993-07-01	1,840	1,900	1,820	1,900	19,000	1,727.27
1993-06-30	1,850	1,860	1,820	1,840	36,000	1,672.73
1993-06-29	1,860	1,860	1,840	1,840	15,000	1,672.73
1993-06-28	1,870	1,900	1,870	1,870	30,000	1,700
1993-06-25	1,830	1,870	1,830	1,850	97,000	1,681.82
1993-06-24	1,820	1,820	1,800	1,820	24,000	1,654.55
1993-06-23	1,830	1,830	1,830	1,830	7,000	1,663.64
1993-06-22	1,860	1,860	1,860	1,860	5,000	1,690.91
1993-06-21	1,800	1,800	1,800	1,800	34,000	1,636.36
1993-06-18	1,910	1,910	1,900	1,910	19,000	1,736.36
1993-06-17	1,980	1,980	1,940	1,950	91,000	1,772.73
1993-06-16	2,020	2,030	1,980	1,980	46,000	1,800
1993-06-15	2,060	2,120	2,060	2,060	10,000	1,872.73
1993-06-14	2,150	2,150	2,100	2,100	20,000	1,909.09
1993-06-11	2,110	2,110	2,070	2,110	31,000	1,918.18
1993-06-10	2,070	2,070	2,070	2,070	22,000	1,881.82
1993-06-08	2,100	2,100	2,070	2,070	17,000	1,881.82
1993-06-07	2,110	2,130	2,100	2,100	25,000	1,909.09
1993-06-04	2,080	2,100	2,080	2,100	38,000	1,909.09
1993-06-03	2,100	2,100	2,080	2,080	36,000	1,890.91
1993-06-02	2,130	2,130	2,110	2,110	16,000	1,918.18
1993-06-01	2,150	2,150	2,110	2,110	23,000	1,918.18
1993-05-31	2,140	2,140	2,130	2,140	22,000	1,945.45
1993-05-28	2,120	2,150	2,120	2,130	12,000	1,936.36
1993-05-27	2,110	2,150	2,110	2,150	11,000	1,954.55
1993-05-26	2,110	2,120	2,100	2,120	21,000	1,927.27
1993-05-25	2,090	2,100	2,080	2,090	8,000	1,900
1993-05-24	2,100	2,100	2,070	2,070	26,000	1,881.82
1993-05-21	2,080	2,110	2,080	2,110	19,000	1,918.18
1993-05-20	2,090	2,100	2,080	2,090	41,000	1,900
1993-05-19	2,080	2,100	2,060	2,100	35,000	1,909.09
1993-05-18	2,100	2,100	2,050	2,050	35,000	1,863.64
1993-05-17	2,090	2,100	2,050	2,080	17,000	1,890.91
1993-05-14	2,130	2,150	2,110	2,130	21,000	1,936.36
1993-05-13	2,150	2,150	2,130	2,130	35,000	1,936.36
1993-05-12	2,190	2,190	2,150	2,150	43,000	1,954.55
1993-05-11	2,120	2,190	2,120	2,150	46,000	1,954.55
1993-05-10	2,150	2,150	2,120	2,120	41,000	1,927.27
1993-05-07	2,150	2,170	2,140	2,170	90,000	1,972.73
1993-05-06	2,120	2,140	2,110	2,110	64,000	1,918.18
1993-04-30	2,010	2,070	2,000	2,070	29,000	1,881.82
1993-04-28	2,040	2,080	1,980	2,010	107,000	1,827.27
1993-04-27	2,010	2,020	1,970	2,020	114,000	1,836.36
1993-04-26	2,040	2,040	1,990	1,990	90,000	1,809.09
1993-04-23	2,010	2,030	1,990	1,990	160,000	1,809.09
1993-04-22	1,980	2,020	1,970	1,990	128,000	1,809.09
1993-04-21	1,960	1,960	1,960	1,960	2,000	1,781.82
1993-04-20	1,960	1,980	1,950	1,970	75,000	1,790.91
1993-04-19	1,960	1,970	1,960	1,970	8,000	1,790.91
1993-04-16	1,980	1,980	1,980	1,980	33,000	1,800
1993-04-15	1,950	1,970	1,950	1,970	57,000	1,790.91
1993-04-14	1,960	1,960	1,950	1,950	65,000	1,772.73
1993-04-13	1,920	1,940	1,920	1,930	19,000	1,754.55
1993-04-12	1,920	1,920	1,910	1,920	29,000	1,745.45
1993-04-09	1,920	1,930	1,910	1,910	61,000	1,736.36
1993-04-08	1,920	1,950	1,920	1,940	57,000	1,763.64
1993-04-07	1,870	1,940	1,870	1,910	178,000	1,736.36
1993-04-06	1,870	1,870	1,850	1,870	60,000	1,700
1993-04-05	1,870	1,900	1,850	1,870	78,000	1,700
1993-04-02	1,860	1,870	1,830	1,850	85,000	1,681.82
1993-04-01	1,880	1,880	1,830	1,870	102,000	1,700
1993-03-31	1,860	1,920	1,860	1,900	34,000	1,727.27
1993-03-30	1,800	1,830	1,800	1,830	51,000	1,663.64
1993-03-29	1,800	1,810	1,800	1,800	22,000	1,636.36
1993-03-26	1,830	1,830	1,790	1,790	4,000	1,627.27
1993-03-25	1,830	1,840	1,830	1,830	61,000	1,663.64
1993-03-24	1,840	1,840	1,800	1,830	27,000	1,663.64
1993-03-23	1,800	1,840	1,800	1,840	11,000	1,672.73
1993-03-22	1,790	1,890	1,790	1,890	58,000	1,718.18
1993-03-19	1,790	1,790	1,780	1,790	77,000	1,627.27
1993-03-18	1,770	1,790	1,770	1,790	187,000	1,627.27
1993-03-17	1,720	1,750	1,700	1,750	48,000	1,590.91
1993-03-16	1,760	1,760	1,720	1,720	53,000	1,563.64
1993-03-15	1,780	1,780	1,760	1,760	12,000	1,600
1993-03-12	1,780	1,780	1,750	1,770	199,000	1,609.09
1993-03-11	1,750	1,810	1,750	1,800	131,000	1,636.36
1993-03-10	1,700	1,730	1,690	1,710	97,000	1,554.55
1993-03-09	1,640	1,680	1,630	1,670	152,000	1,518.18
1993-03-08	1,600	1,650	1,600	1,650	56,000	1,500
1993-03-05	1,570	1,600	1,570	1,600	37,000	1,454.55
1993-03-04	1,590	1,600	1,580	1,600	54,000	1,454.55
1993-03-03	1,600	1,600	1,590	1,590	22,000	1,445.45
1993-03-02	1,580	1,590	1,580	1,580	23,000	1,436.36
1993-03-01	1,590	1,610	1,590	1,590	34,000	1,445.45
1993-02-26	1,590	1,620	1,590	1,620	101,000	1,472.73
1993-02-25	1,600	1,600	1,580	1,590	74,000	1,445.45
1993-02-24	1,580	1,620	1,580	1,590	87,000	1,445.45
1993-02-23	1,540	1,570	1,540	1,560	38,000	1,418.18
1993-02-22	1,530	1,550	1,530	1,530	32,000	1,390.91
1993-02-19	1,530	1,560	1,530	1,550	164,000	1,409.09
1993-02-18	1,480	1,530	1,480	1,510	78,000	1,372.73
1993-02-17	1,470	1,490	1,470	1,490	25,000	1,354.55
1993-02-16	1,470	1,480	1,470	1,480	8,000	1,345.45
1993-02-15	1,470	1,470	1,470	1,470	61,000	1,336.36
1993-02-12	1,460	1,460	1,440	1,440	12,000	1,309.09
1993-02-10	1,450	1,460	1,450	1,460	7,000	1,327.27
1993-02-08	1,480	1,480	1,460	1,460	4,000	1,327.27
1993-02-05	1,440	1,460	1,440	1,460	17,000	1,327.27
1993-02-03	1,460	1,460	1,450	1,450	5,000	1,318.18
1993-02-02	1,460	1,460	1,460	1,460	3,000	1,327.27
1993-02-01	1,450	1,450	1,440	1,440	7,000	1,309.09
1993-01-29	1,460	1,460	1,460	1,460	5,000	1,327.27
1993-01-28	1,400	1,400	1,380	1,400	8,000	1,272.73
1993-01-27	1,400	1,400	1,400	1,400	2,000	1,272.73
1993-01-26	1,400	1,400	1,400	1,400	3,000	1,272.73
1993-01-25	1,400	1,400	1,400	1,400	22,000	1,272.73
1993-01-22	1,420	1,420	1,410	1,420	20,000	1,290.91
1993-01-21	1,420	1,420	1,420	1,420	1,000	1,290.91
1993-01-20	1,420	1,420	1,410	1,410	8,000	1,281.82
1993-01-18	1,440	1,440	1,410	1,410	26,000	1,281.82
1993-01-14	1,460	1,460	1,410	1,410	7,000	1,281.82
1993-01-13	1,460	1,460	1,440	1,440	18,000	1,309.09
1993-01-11	1,400	1,440	1,400	1,440	10,000	1,309.09
1993-01-08	1,440	1,440	1,440	1,440	10,000	1,309.09
1993-01-07	1,410	1,450	1,410	1,450	22,000	1,318.18
1993-01-06	1,400	1,410	1,400	1,410	3,000	1,281.82
1993-01-05	1,450	1,450	1,420	1,420	24,000	1,290.91
1993-01-04	1,420	1,460	1,420	1,460	11,000	1,327.27

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 [1993年度]

5943 (株)ノーリツの時系列データ [1993年度]