5943 (株)ノーリツの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	769	794	769	779	13,000	779
1998-12-29	760	760	759	759	10,000	759
1998-12-28	770	770	755	770	11,000	770
1998-12-25	790	794	770	770	14,000	770
1998-12-24	751	794	751	794	9,000	794
1998-12-22	807	807	792	792	24,000	792
1998-12-21	751	797	750	797	11,000	797
1998-12-18	770	775	750	750	42,000	750
1998-12-17	800	800	790	790	33,000	790
1998-12-16	801	801	800	800	50,000	800
1998-12-15	800	800	800	800	28,000	800
1998-12-14	810	813	810	813	82,000	813
1998-12-11	780	795	780	790	148,000	790
1998-12-10	790	790	780	780	12,000	780
1998-12-09	820	820	808	810	51,000	810
1998-12-08	845	845	829	830	75,000	830
1998-12-07	825	829	825	828	4,000	828
1998-12-04	825	827	822	825	48,000	825
1998-12-03	815	820	815	817	19,000	817
1998-12-02	825	827	820	825	29,000	825
1998-12-01	811	830	811	817	66,000	817
1998-11-30	810	820	810	820	119,000	820
1998-11-27	818	825	815	815	74,000	815
1998-11-26	800	810	800	800	63,000	800
1998-11-25	791	794	790	794	35,000	794
1998-11-24	791	791	788	788	59,000	788
1998-11-20	733	757	733	757	51,000	757
1998-11-19	725	729	725	727	39,000	727
1998-11-18	738	738	725	725	20,000	725
1998-11-17	721	733	721	733	19,000	733
1998-11-16	748	748	736	743	13,000	743
1998-11-13	748	752	746	748	43,000	748
1998-11-12	743	743	743	743	23,000	743
1998-11-11	740	740	730	738	37,000	738
1998-11-10	735	748	735	740	21,000	740
1998-11-09	750	750	750	750	8,000	750
1998-11-06	750	750	746	750	14,000	750
1998-11-05	743	757	743	754	14,000	754
1998-11-04	790	790	780	780	14,000	780
1998-11-02	774	774	770	770	17,000	770
1998-10-30	750	750	735	735	25,000	735
1998-10-29	750	750	741	748	34,000	748
1998-10-28	780	794	780	789	37,000	789
1998-10-27	750	750	750	750	8,000	750
1998-10-26	750	751	748	750	87,000	750
1998-10-23	780	780	755	755	43,000	755
1998-10-22	786	793	765	780	157,000	780
1998-10-21	780	795	780	783	93,000	783
1998-10-20	775	775	770	775	19,000	775
1998-10-19	758	775	758	775	28,000	775
1998-10-16	768	778	758	778	10,000	778
1998-10-15	768	768	758	758	5,000	758
1998-10-14	762	771	760	763	16,000	763
1998-10-13	795	798	785	792	57,000	792
1998-10-12	745	755	740	745	21,000	745
1998-10-09	701	726	701	710	60,000	710
1998-10-08	721	721	702	715	24,000	715
1998-10-07	708	721	703	721	35,000	721
1998-10-06	712	716	710	713	44,000	713
1998-10-05	728	730	716	716	18,000	716
1998-10-02	730	738	728	738	32,000	738
1998-10-01	760	760	745	745	27,000	745
1998-09-30	750	760	750	760	26,000	760
1998-09-29	744	746	740	740	17,000	740
1998-09-28	743	743	735	740	38,000	740
1998-09-25	775	775	735	744	57,000	744
1998-09-24	780	789	780	784	23,000	784
1998-09-22	730	760	730	745	178,000	745
1998-09-21	759	759	730	730	36,000	730
1998-09-18	770	779	730	779	153,000	779
1998-09-17	775	789	775	780	29,000	780
1998-09-16	750	775	750	775	22,000	775
1998-09-14	759	761	757	760	113,000	760
1998-09-11	755	775	750	760	126,000	760
1998-09-10	751	770	751	765	74,000	765
1998-09-09	747	750	747	750	22,000	750
1998-09-08	722	739	722	739	40,000	739
1998-09-07	700	720	700	720	115,000	720
1998-09-04	720	720	698	698	57,000	698
1998-09-03	714	725	714	720	98,000	720
1998-09-02	699	716	696	714	103,000	714
1998-09-01	700	700	695	695	43,000	695
1998-08-31	706	707	701	707	70,000	707
1998-08-28	715	718	700	706	105,000	706
1998-08-27	750	750	718	720	61,000	720
1998-08-26	780	800	750	750	32,000	750
1998-08-25	800	801	800	801	24,000	801
1998-08-24	861	861	850	850	8,000	850
1998-08-21	869	869	860	862	17,000	862
1998-08-20	899	900	880	880	18,000	880
1998-08-19	900	900	880	900	46,000	900
1998-08-18	913	913	900	900	29,000	900
1998-08-17	925	925	908	908	15,000	908
1998-08-14	925	930	916	925	27,000	925
1998-08-13	939	939	926	926	62,000	926
1998-08-12	940	940	934	934	5,000	934
1998-08-11	941	944	935	940	21,000	940
1998-08-10	955	955	942	945	85,000	945
1998-08-07	960	960	945	945	100,000	945
1998-08-06	981	981	941	941	19,000	941
1998-08-05	990	990	985	988	18,000	988
1998-08-04	1,020	1,020	990	990	13,000	990
1998-08-03	1,020	1,020	991	991	29,000	991
1998-07-31	991	991	990	990	8,000	990
1998-07-30	990	1,010	990	991	13,000	991
1998-07-29	1,000	1,000	1,000	1,000	1,000	1,000
1998-07-28	990	990	990	990	2,000	990
1998-07-27	991	991	990	990	11,000	990
1998-07-24	990	990	980	990	25,000	990
1998-07-23	999	999	989	990	53,000	990
1998-07-22	1,000	1,008	1,000	1,005	20,000	1,005
1998-07-21	1,000	1,020	980	1,020	65,000	1,020
1998-07-17	982	1,000	982	994	29,000	994
1998-07-16	987	995	980	990	65,000	990
1998-07-15	1,025	1,047	1,025	1,027	9,000	1,027
1998-07-14	1,077	1,077	1,037	1,037	8,000	1,037
1998-07-13	1,060	1,100	1,060	1,087	29,000	1,087
1998-07-10	1,090	1,090	1,050	1,050	34,000	1,050
1998-07-09	1,080	1,080	1,070	1,080	34,000	1,080
1998-07-08	1,070	1,080	1,070	1,080	39,000	1,080
1998-07-07	1,040	1,059	1,040	1,050	58,000	1,050
1998-07-06	1,040	1,040	1,000	1,012	14,000	1,012
1998-07-03	980	990	980	990	23,000	990
1998-07-02	1,050	1,050	1,000	1,000	89,000	1,000
1998-07-01	1,040	1,040	1,038	1,038	34,000	1,038
1998-06-30	1,030	1,040	1,011	1,040	47,000	1,040
1998-06-29	990	1,001	990	1,001	41,000	1,001
1998-06-26	1,030	1,030	1,000	1,000	44,000	1,000
1998-06-25	980	1,000	980	1,000	61,000	1,000
1998-06-24	998	998	995	997	57,000	997
1998-06-23	992	999	992	998	51,000	998
1998-06-22	983	992	983	992	73,000	992
1998-06-19	990	990	980	983	76,000	983
1998-06-18	951	980	951	980	18,000	980
1998-06-17	940	950	940	945	40,000	945
1998-06-16	948	948	940	940	80,000	940
1998-06-15	949	949	948	948	36,000	948
1998-06-12	940	941	940	940	68,000	940
1998-06-11	941	941	935	935	18,000	935
1998-06-10	945	945	945	945	15,000	945
1998-06-09	940	940	935	939	44,000	939
1998-06-08	940	940	935	935	9,000	935
1998-06-05	941	943	940	940	41,000	940
1998-06-04	951	952	951	952	13,000	952
1998-06-03	960	960	940	950	53,000	950
1998-06-02	955	955	946	950	29,000	950
1998-06-01	980	980	951	960	90,000	960
1998-05-29	980	980	980	980	40,000	980
1998-05-28	990	1,000	990	990	8,000	990
1998-05-27	992	992	985	992	42,000	992
1998-05-26	1,010	1,010	990	991	39,000	991
1998-05-25	1,000	1,030	1,000	1,030	67,000	1,030
1998-05-22	998	1,000	990	1,000	34,000	1,000
1998-05-21	951	979	951	978	22,000	978
1998-05-20	981	981	951	955	62,000	955
1998-05-19	985	985	970	971	86,000	971
1998-05-18	960	979	950	979	8,000	979
1998-05-15	955	960	955	960	15,000	960
1998-05-14	966	966	957	966	19,000	966
1998-05-13	983	983	955	961	15,000	961
1998-05-12	953	953	953	953	16,000	953
1998-05-11	950	950	950	950	3,000	950
1998-05-08	950	953	950	953	15,000	953
1998-05-07	969	969	950	950	41,000	950
1998-05-06	990	990	952	989	9,000	989
1998-05-01	951	951	950	950	18,000	950
1998-04-30	970	975	970	975	77,000	975
1998-04-28	986	986	972	975	17,000	975
1998-04-27	1,007	1,007	1,007	1,007	13,000	1,007
1998-04-24	999	999	999	999	5,000	999
1998-04-23	973	980	973	980	2,000	980
1998-04-22	973	973	971	973	4,000	973
1998-04-21	990	999	973	973	9,000	973
1998-04-20	978	978	978	978	13,000	978
1998-04-17	999	999	986	988	5,000	988
1998-04-16	993	993	991	992	10,000	992
1998-04-15	955	1,016	955	996	39,000	996
1998-04-14	980	980	951	951	10,000	951
1998-04-13	1,030	1,030	990	999	22,000	999
1998-04-10	1,000	1,020	1,000	1,010	53,000	1,010
1998-04-09	990	1,000	990	1,000	65,000	1,000
1998-04-08	955	990	955	990	7,000	990
1998-04-07	925	929	925	929	8,000	929
1998-04-06	900	915	900	915	15,000	915
1998-04-03	901	904	899	904	37,000	904
1998-04-02	915	915	895	901	50,000	901
1998-04-01	900	925	900	905	159,000	905
1998-03-31	930	930	902	903	42,000	903
1998-03-30	966	976	960	960	18,000	960
1998-03-27	980	980	976	976	7,000	976
1998-03-26	1,000	1,010	985	985	21,000	985
1998-03-25	1,000	1,030	1,000	1,020	39,000	1,020
1998-03-24	980	1,000	980	1,000	40,000	1,000
1998-03-23	980	985	980	982	45,000	982
1998-03-20	975	980	970	970	64,000	970
1998-03-19	980	981	975	980	43,000	980
1998-03-18	1,000	1,000	980	980	34,000	980
1998-03-17	1,000	1,000	991	1,000	15,000	1,000
1998-03-16	1,030	1,030	1,000	1,000	9,000	1,000
1998-03-13	1,030	1,040	1,020	1,030	42,000	1,030
1998-03-12	1,060	1,060	1,040	1,040	17,000	1,040
1998-03-11	1,040	1,060	1,040	1,050	13,000	1,050
1998-03-10	1,060	1,060	1,030	1,040	78,000	1,040
1998-03-09	1,070	1,080	1,070	1,080	37,000	1,080
1998-03-06	1,090	1,100	1,090	1,090	51,000	1,090
1998-03-05	1,110	1,110	1,090	1,090	12,000	1,090
1998-03-04	1,120	1,120	1,120	1,120	36,000	1,120
1998-03-03	1,110	1,130	1,110	1,120	64,000	1,120
1998-03-02	1,120	1,120	1,080	1,080	27,000	1,080
1998-02-27	1,060	1,080	1,050	1,080	51,000	1,080
1998-02-26	1,070	1,100	1,070	1,100	24,000	1,100
1998-02-25	1,000	1,050	1,000	1,050	84,000	1,050
1998-02-24	1,000	1,000	990	999	69,000	999
1998-02-23	1,040	1,040	1,010	1,020	17,000	1,020
1998-02-20	1,030	1,040	1,020	1,040	93,000	1,040
1998-02-19	1,030	1,030	1,020	1,030	28,000	1,030
1998-02-18	1,030	1,040	1,020	1,040	43,000	1,040
1998-02-17	981	1,020	981	1,020	68,000	1,020
1998-02-16	970	980	969	980	89,000	980
1998-02-13	955	970	955	970	57,000	970
1998-02-12	900	915	900	915	141,000	915
1998-02-10	900	900	900	900	43,000	900
1998-02-09	860	870	860	870	38,000	870
1998-02-06	870	870	850	850	91,000	850
1998-02-05	870	880	870	880	6,000	880
1998-02-04	883	897	882	897	8,000	897
1998-02-03	900	900	882	882	11,000	882
1998-02-02	896	896	869	879	28,000	879
1998-01-30	890	896	880	896	39,000	896
1998-01-29	888	888	870	880	44,000	880
1998-01-28	893	893	873	888	70,000	888
1998-01-27	880	885	880	883	22,000	883
1998-01-26	856	886	856	880	81,000	880
1998-01-23	759	800	759	800	33,000	800
1998-01-22	735	759	735	759	82,000	759
1998-01-21	735	739	724	735	96,000	735
1998-01-20	727	737	727	727	37,000	727
1998-01-19	710	729	710	717	66,000	717
1998-01-16	681	710	681	710	61,000	710
1998-01-14	690	690	680	680	21,000	680
1998-01-13	710	710	690	690	30,000	690
1998-01-12	699	700	688	690	32,000	690
1998-01-09	700	710	700	709	12,000	709
1998-01-08	717	720	687	716	64,000	716
1998-01-07	747	747	707	720	68,000	720
1998-01-06	782	782	750	750	22,000	750

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 [1998年度]

5943 (株)ノーリツの時系列データ [1998年度]