5943 (株)ノーリツの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,880	1,880	1,860	1,860	14,000	1,860
1994-12-29	1,860	1,880	1,850	1,880	22,000	1,880
1994-12-28	1,890	1,890	1,850	1,870	55,000	1,870
1994-12-27	1,900	1,900	1,860	1,870	98,000	1,870
1994-12-26	2,040	2,050	2,030	2,050	64,000	1,863.64
1994-12-22	2,020	2,040	1,990	1,990	96,000	1,809.09
1994-12-21	2,010	2,040	2,010	2,040	137,000	1,854.55
1994-12-20	1,960	2,000	1,960	1,980	74,000	1,800
1994-12-19	1,940	1,960	1,940	1,960	27,000	1,781.82
1994-12-16	1,950	1,950	1,940	1,940	7,000	1,763.64
1994-12-15	1,950	1,960	1,930	1,930	26,000	1,754.55
1994-12-14	1,950	1,980	1,950	1,950	18,000	1,772.73
1994-12-13	2,020	2,020	1,950	1,950	38,000	1,772.73
1994-12-12	1,990	2,020	1,990	2,020	120,000	1,836.36
1994-12-09	2,010	2,010	1,990	1,990	95,000	1,809.09
1994-12-08	1,980	1,990	1,980	1,990	30,000	1,809.09
1994-12-07	1,970	1,970	1,960	1,970	38,000	1,790.91
1994-12-06	1,950	1,960	1,950	1,960	30,000	1,781.82
1994-12-05	1,950	1,960	1,940	1,940	40,000	1,763.64
1994-12-02	1,950	1,950	1,930	1,950	33,000	1,772.73
1994-12-01	1,880	1,900	1,880	1,890	104,000	1,718.18
1994-11-30	1,860	1,900	1,860	1,880	58,000	1,709.09
1994-11-29	1,870	1,870	1,850	1,870	40,000	1,700
1994-11-28	1,900	1,900	1,850	1,850	41,000	1,681.82
1994-11-25	1,860	1,920	1,850	1,910	105,000	1,736.36
1994-11-24	1,850	1,860	1,840	1,850	72,000	1,681.82
1994-11-22	1,950	1,960	1,920	1,940	75,000	1,763.64
1994-11-21	2,010	2,010	1,950	1,960	55,000	1,781.82
1994-11-18	2,020	2,030	2,000	2,000	68,000	1,818.18
1994-11-17	2,030	2,030	2,020	2,020	46,000	1,836.36
1994-11-16	2,030	2,050	2,030	2,040	12,000	1,854.55
1994-11-15	2,030	2,040	2,030	2,030	54,000	1,845.45
1994-11-14	2,020	2,020	2,020	2,020	28,000	1,836.36
1994-11-11	2,020	2,040	2,000	2,020	102,000	1,836.36
1994-11-10	2,030	2,030	2,010	2,010	58,000	1,827.27
1994-11-09	2,060	2,060	2,030	2,030	129,000	1,845.45
1994-11-08	2,080	2,080	2,070	2,070	72,000	1,881.82
1994-11-07	2,080	2,080	2,080	2,080	25,000	1,890.91
1994-11-04	2,080	2,090	2,080	2,080	26,000	1,890.91
1994-11-02	2,070	2,080	2,070	2,080	34,000	1,890.91
1994-11-01	2,070	2,080	2,060	2,070	80,000	1,881.82
1994-10-31	2,060	2,070	2,060	2,070	30,000	1,881.82
1994-10-28	2,070	2,070	2,050	2,060	155,000	1,872.73
1994-10-27	2,050	2,050	2,040	2,050	23,000	1,863.64
1994-10-26	2,040	2,050	2,030	2,050	38,000	1,863.64
1994-10-25	2,030	2,050	2,030	2,050	15,000	1,863.64
1994-10-24	2,030	2,050	2,030	2,030	87,000	1,845.45
1994-10-21	2,030	2,040	2,010	2,030	142,000	1,845.45
1994-10-20	2,030	2,030	2,010	2,030	122,000	1,845.45
1994-10-19	2,010	2,030	2,010	2,010	166,000	1,827.27
1994-10-18	1,990	2,020	1,980	2,010	127,000	1,827.27
1994-10-17	2,010	2,030	2,010	2,010	76,000	1,827.27
1994-10-14	2,050	2,050	2,010	2,010	47,000	1,827.27
1994-10-13	2,080	2,090	2,030	2,030	65,000	1,845.45
1994-10-12	2,050	2,060	2,030	2,030	47,000	1,845.45
1994-10-11	2,010	2,030	1,990	2,030	104,000	1,845.45
1994-10-07	2,100	2,100	2,030	2,050	53,000	1,863.64
1994-10-06	2,140	2,140	2,130	2,130	18,000	1,936.36
1994-10-05	2,140	2,150	2,140	2,140	21,000	1,945.45
1994-10-04	2,170	2,170	2,150	2,150	29,000	1,954.55
1994-10-03	2,180	2,180	2,130	2,130	57,000	1,936.36
1994-09-30	2,130	2,140	2,120	2,120	55,000	1,927.27
1994-09-29	2,140	2,180	2,130	2,130	48,000	1,936.36
1994-09-28	2,140	2,140	2,130	2,130	13,000	1,936.36
1994-09-27	2,130	2,130	2,110	2,110	79,000	1,918.18
1994-09-26	2,140	2,140	2,120	2,120	23,000	1,927.27
1994-09-22	2,100	2,120	2,100	2,100	79,000	1,909.09
1994-09-21	2,100	2,110	2,090	2,090	59,000	1,900
1994-09-20	2,140	2,140	2,120	2,130	95,000	1,936.36
1994-09-19	2,130	2,130	2,100	2,100	69,000	1,909.09
1994-09-16	2,180	2,180	2,130	2,130	33,000	1,936.36
1994-09-14	2,160	2,160	2,150	2,150	17,000	1,954.55
1994-09-13	2,180	2,180	2,170	2,170	45,000	1,972.73
1994-09-12	2,200	2,200	2,160	2,190	90,000	1,990.91
1994-09-09	2,190	2,230	2,190	2,200	95,000	2,000
1994-09-08	2,170	2,200	2,160	2,190	47,000	1,990.91
1994-09-07	2,180	2,180	2,150	2,150	60,000	1,954.55
1994-09-06	2,200	2,220	2,180	2,200	38,000	2,000
1994-09-05	2,230	2,230	2,200	2,200	100,000	2,000
1994-09-02	2,260	2,260	2,220	2,260	19,000	2,054.55
1994-09-01	2,250	2,250	2,220	2,220	95,000	2,018.18
1994-08-31	2,250	2,260	2,220	2,230	58,000	2,027.27
1994-08-30	2,250	2,270	2,250	2,250	20,000	2,045.45
1994-08-29	2,300	2,300	2,240	2,250	76,000	2,045.45
1994-08-26	2,280	2,300	2,280	2,280	127,000	2,072.73
1994-08-25	2,290	2,290	2,250	2,250	586,000	2,045.45
1994-08-24	2,340	2,340	2,260	2,320	91,000	2,109.09
1994-08-23	2,300	2,300	2,290	2,300	40,000	2,090.91
1994-08-22	2,290	2,330	2,290	2,300	46,000	2,090.91
1994-08-19	2,340	2,350	2,330	2,330	55,000	2,118.18
1994-08-18	2,340	2,350	2,340	2,340	594,000	2,127.27
1994-08-17	2,400	2,400	2,340	2,390	16,000	2,172.73
1994-08-16	2,400	2,420	2,330	2,420	41,000	2,200
1994-08-15	2,420	2,430	2,420	2,420	31,000	2,200
1994-08-12	2,420	2,430	2,400	2,420	95,000	2,200
1994-08-11	2,360	2,420	2,350	2,400	210,000	2,181.82
1994-08-10	2,230	2,360	2,230	2,350	59,000	2,136.36
1994-08-09	2,250	2,260	2,240	2,240	91,000	2,036.36
1994-08-08	2,260	2,260	2,250	2,260	24,000	2,054.55
1994-08-05	2,310	2,310	2,280	2,280	3,000	2,072.73
1994-08-04	2,260	2,340	2,250	2,340	31,000	2,127.27
1994-08-03	2,300	2,300	2,260	2,300	23,000	2,090.91
1994-08-02	2,350	2,350	2,330	2,340	29,000	2,127.27
1994-08-01	2,290	2,350	2,290	2,350	26,000	2,136.36
1994-07-29	2,260	2,320	2,250	2,320	40,000	2,109.09
1994-07-28	2,240	2,250	2,240	2,250	56,000	2,045.45
1994-07-27	2,250	2,260	2,220	2,220	65,000	2,018.18
1994-07-26	2,310	2,310	2,290	2,290	44,000	2,081.82
1994-07-25	2,360	2,380	2,300	2,300	81,000	2,090.91
1994-07-22	2,360	2,360	2,320	2,360	120,000	2,145.45
1994-07-21	2,390	2,400	2,360	2,360	23,000	2,145.45
1994-07-20	2,390	2,390	2,360	2,380	16,000	2,163.64
1994-07-19	2,360	2,360	2,350	2,350	9,000	2,136.36
1994-07-18	2,390	2,390	2,350	2,350	12,000	2,136.36
1994-07-15	2,370	2,400	2,370	2,400	41,000	2,181.82
1994-07-14	2,320	2,370	2,320	2,350	22,000	2,136.36
1994-07-13	2,340	2,370	2,310	2,340	49,000	2,127.27
1994-07-12	2,320	2,340	2,300	2,340	56,000	2,127.27
1994-07-11	2,360	2,370	2,340	2,340	58,000	2,127.27
1994-07-08	2,360	2,370	2,360	2,370	44,000	2,154.55
1994-07-07	2,370	2,380	2,370	2,370	33,000	2,154.55
1994-07-06	2,370	2,440	2,370	2,400	38,000	2,181.82
1994-07-05	2,360	2,400	2,360	2,400	35,000	2,181.82
1994-07-04	2,400	2,400	2,360	2,360	62,000	2,145.45
1994-07-01	2,350	2,390	2,350	2,360	36,000	2,145.45
1994-06-30	2,330	2,360	2,320	2,360	48,000	2,145.45
1994-06-29	2,350	2,390	2,350	2,360	30,000	2,145.45
1994-06-28	2,400	2,410	2,390	2,390	42,000	2,172.73
1994-06-27	2,400	2,410	2,390	2,400	44,000	2,181.82
1994-06-24	2,390	2,460	2,390	2,460	128,000	2,236.36
1994-06-23	2,350	2,360	2,330	2,350	58,000	2,136.36
1994-06-22	2,310	2,320	2,290	2,310	228,000	2,100
1994-06-21	2,440	2,440	2,330	2,350	227,000	2,136.36
1994-06-20	2,430	2,440	2,420	2,440	75,000	2,218.18
1994-06-17	2,400	2,450	2,400	2,440	202,000	2,218.18
1994-06-16	2,340	2,380	2,330	2,350	116,000	2,136.36
1994-06-15	2,370	2,370	2,330	2,350	142,000	2,136.36
1994-06-14	2,390	2,400	2,380	2,380	115,000	2,163.64
1994-06-13	2,410	2,410	2,380	2,400	155,000	2,181.82
1994-06-10	2,400	2,420	2,400	2,410	49,000	2,190.91
1994-06-09	2,410	2,450	2,400	2,410	102,000	2,190.91
1994-06-08	2,430	2,460	2,400	2,400	55,000	2,181.82
1994-06-07	2,430	2,450	2,430	2,430	34,000	2,209.09
1994-06-06	2,450	2,450	2,430	2,430	73,000	2,209.09
1994-06-03	2,450	2,460	2,420	2,430	129,000	2,209.09
1994-06-02	2,430	2,460	2,430	2,450	85,000	2,227.27
1994-06-01	2,400	2,450	2,400	2,430	94,000	2,209.09
1994-05-31	2,400	2,440	2,400	2,410	52,000	2,190.91
1994-05-30	2,400	2,420	2,390	2,400	64,000	2,181.82
1994-05-27	2,390	2,410	2,380	2,400	130,000	2,181.82
1994-05-26	2,390	2,410	2,390	2,390	84,000	2,172.73
1994-05-25	2,440	2,450	2,430	2,430	82,000	2,209.09
1994-05-24	2,450	2,480	2,450	2,450	55,000	2,227.27
1994-05-23	2,450	2,470	2,440	2,460	91,000	2,236.36
1994-05-20	2,460	2,490	2,450	2,480	194,000	2,254.55
1994-05-19	2,480	2,500	2,480	2,480	131,000	2,254.55
1994-05-18	2,510	2,520	2,490	2,500	138,000	2,272.73
1994-05-17	2,520	2,540	2,510	2,530	116,000	2,300
1994-05-16	2,570	2,570	2,530	2,530	167,000	2,300
1994-05-13	2,520	2,580	2,520	2,580	648,000	2,345.45
1994-05-12	2,510	2,530	2,500	2,500	287,000	2,272.73
1994-05-11	2,510	2,520	2,480	2,500	451,000	2,272.73
1994-05-10	2,540	2,550	2,490	2,500	1,060,000	2,272.73
1994-05-09	2,430	2,470	2,430	2,470	30,000	2,245.45
1994-05-06	2,450	2,470	2,450	2,460	59,000	2,236.36
1994-05-02	2,450	2,470	2,420	2,420	71,000	2,200
1994-04-28	2,490	2,500	2,460	2,460	207,000	2,236.36
1994-04-27	2,450	2,470	2,450	2,470	87,000	2,245.45
1994-04-26	2,470	2,480	2,440	2,450	160,000	2,227.27
1994-04-25	2,420	2,490	2,420	2,490	71,000	2,263.64
1994-04-22	2,500	2,500	2,440	2,440	123,000	2,218.18
1994-04-21	2,430	2,500	2,430	2,460	191,000	2,236.36
1994-04-20	2,500	2,500	2,450	2,450	106,000	2,227.27
1994-04-19	2,480	2,500	2,470	2,500	78,000	2,272.73
1994-04-18	2,510	2,510	2,480	2,480	76,000	2,254.55
1994-04-15	2,450	2,480	2,450	2,470	129,000	2,245.45
1994-04-14	2,390	2,430	2,380	2,410	61,000	2,190.91
1994-04-13	2,390	2,400	2,380	2,400	38,000	2,181.82
1994-04-12	2,390	2,420	2,380	2,380	81,000	2,163.64
1994-04-11	2,410	2,410	2,400	2,400	17,000	2,181.82
1994-04-08	2,400	2,410	2,390	2,410	45,000	2,190.91
1994-04-07	2,380	2,410	2,380	2,400	87,000	2,181.82
1994-04-06	2,370	2,420	2,370	2,370	10,000	2,154.55
1994-04-05	2,330	2,350	2,330	2,350	26,000	2,136.36
1994-04-04	2,400	2,400	2,330	2,330	11,000	2,118.18
1994-04-01	2,380	2,400	2,370	2,400	9,000	2,181.82
1994-03-31	2,370	2,380	2,370	2,380	27,000	2,163.64
1994-03-30	2,370	2,400	2,350	2,390	57,000	2,172.73
1994-03-29	2,440	2,450	2,380	2,410	21,000	2,190.91
1994-03-28	2,300	2,430	2,300	2,430	14,000	2,209.09
1994-03-25	2,350	2,360	2,310	2,330	29,000	2,118.18
1994-03-24	2,290	2,310	2,290	2,310	33,000	2,100
1994-03-23	2,310	2,310	2,280	2,290	23,000	2,081.82
1994-03-22	2,340	2,340	2,270	2,280	20,000	2,072.73
1994-03-18	2,390	2,390	2,340	2,350	132,000	2,136.36
1994-03-17	2,470	2,470	2,400	2,400	115,000	2,181.82
1994-03-16	2,490	2,490	2,460	2,470	44,000	2,245.45
1994-03-15	2,500	2,510	2,460	2,490	34,000	2,263.64
1994-03-14	2,480	2,500	2,460	2,500	76,000	2,272.73
1994-03-11	2,410	2,480	2,400	2,480	135,000	2,254.55
1994-03-10	2,440	2,440	2,390	2,390	121,000	2,172.73
1994-03-09	2,450	2,470	2,420	2,420	51,000	2,200
1994-03-08	2,480	2,490	2,470	2,480	134,000	2,254.55
1994-03-07	2,440	2,490	2,440	2,480	181,000	2,254.55
1994-03-04	2,370	2,430	2,360	2,430	114,000	2,209.09
1994-03-03	2,330	2,360	2,320	2,350	80,000	2,136.36
1994-03-02	2,350	2,360	2,310	2,320	125,000	2,109.09
1994-03-01	2,270	2,350	2,270	2,340	64,000	2,127.27
1994-02-28	2,230	2,260	2,230	2,260	65,000	2,054.55
1994-02-25	2,250	2,250	2,220	2,220	11,000	2,018.18
1994-02-24	2,260	2,280	2,230	2,260	55,000	2,054.55
1994-02-23	2,270	2,300	2,270	2,300	75,000	2,090.91
1994-02-22	2,250	2,310	2,240	2,310	155,000	2,100
1994-02-21	2,180	2,240	2,180	2,230	60,000	2,027.27
1994-02-18	2,200	2,230	2,180	2,220	99,000	2,018.18
1994-02-17	2,180	2,220	2,180	2,220	74,000	2,018.18
1994-02-16	2,160	2,180	2,160	2,170	64,000	1,972.73
1994-02-15	2,180	2,180	2,110	2,150	29,000	1,954.55
1994-02-14	2,200	2,200	2,170	2,200	70,000	2,000
1994-02-10	2,200	2,200	2,180	2,200	72,000	2,000
1994-02-09	2,200	2,220	2,150	2,200	84,000	2,000
1994-02-08	2,230	2,230	2,220	2,230	97,000	2,027.27
1994-02-07	2,210	2,230	2,210	2,230	27,000	2,027.27
1994-02-04	2,240	2,240	2,220	2,240	12,000	2,036.36
1994-02-03	2,200	2,240	2,200	2,210	18,000	2,009.09
1994-02-02	2,240	2,240	2,200	2,200	13,000	2,000
1994-02-01	2,250	2,270	2,160	2,160	62,000	1,963.64
1994-01-31	2,250	2,250	2,250	2,250	25,000	2,045.45
1994-01-28	2,170	2,170	2,130	2,160	23,000	1,963.64
1994-01-27	2,210	2,210	2,210	2,210	1,000	2,009.09
1994-01-26	2,190	2,230	2,190	2,220	19,000	2,018.18
1994-01-25	2,180	2,180	2,070	2,070	23,000	1,881.82
1994-01-24	2,180	2,180	2,100	2,140	87,000	1,945.45
1994-01-21	2,170	2,200	2,160	2,200	63,000	2,000
1994-01-20	2,250	2,250	2,160	2,170	109,000	1,972.73
1994-01-19	2,270	2,270	2,210	2,210	57,000	2,009.09
1994-01-18	2,300	2,300	2,260	2,270	41,000	2,063.64
1994-01-17	2,290	2,290	2,230	2,260	80,000	2,054.55
1994-01-14	2,200	2,250	2,190	2,250	56,000	2,045.45
1994-01-13	2,200	2,210	2,180	2,180	23,000	1,981.82
1994-01-12	2,140	2,220	2,140	2,150	20,000	1,954.55
1994-01-11	2,100	2,130	2,100	2,130	45,000	1,936.36
1994-01-10	2,090	2,110	2,090	2,100	158,000	1,909.09
1994-01-07	2,040	2,080	2,040	2,080	21,000	1,890.91
1994-01-06	2,080	2,080	2,040	2,070	56,000	1,881.82
1994-01-05	2,080	2,080	2,030	2,030	13,000	1,845.45
1994-01-04	2,070	2,070	2,030	2,070	3,000	1,881.82

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 [1994年度]

5943 (株)ノーリツの時系列データ [1994年度]