5943 (株)ノーリツ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-299209209159156,000915
2000-12-2892093092092515,000925
2000-12-2790493090492072,000920
2000-12-2692092090490417,000904
2000-12-2591694091693026,000930
2000-12-2292192491091135,000911
2000-12-2194094092592966,000929
2000-12-2094194594094558,000945
2000-12-1996096194194276,000942
2000-12-1895096195096054,000960
2000-12-1596296595996068,000960
2000-12-1496096395896270,000962
2000-12-1397397596396333,000963
2000-12-1295097095096341,000963
2000-12-11941960941950126,000950
2000-12-08950950937940128,000940
2000-12-0795095094494952,000949
2000-12-0695395394794772,000947
2000-12-0597597594394377,000943
2000-12-049901,00096196147,000961
2000-12-0192997092996138,000961
2000-11-3092192992092855,000928
2000-11-2994094092593032,000930
2000-11-2895095494094037,000940
2000-11-2793894892894059,000940
2000-11-2494094091891823,000918
2000-11-22912920900900138,000900
2000-11-2195295392192268,000922
2000-11-2098098095195219,000952
2000-11-1796596595896047,000960
2000-11-1696997095095058,000950
2000-11-1594498594497292,000972
2000-11-14910945894944167,000944
2000-11-13893950893931274,000931
2000-11-101,0201,0351,0201,033104,0001,033
2000-11-091,0211,0291,0151,015144,0001,015
2000-11-081,0311,0351,0201,035134,0001,035
2000-11-071,0511,0551,0391,04547,0001,045
2000-11-061,0201,0541,0201,05452,0001,054
2000-11-021,0441,0451,0001,02480,0001,024
2000-11-011,0401,0491,0301,04441,0001,044
2000-10-311,0361,0501,0351,03539,0001,035
2000-10-301,0561,0601,0301,03570,0001,035
2000-10-271,0801,0841,0751,07668,0001,076
2000-10-261,0901,1001,0781,09998,0001,099
2000-10-251,1031,1031,0801,090120,0001,090
2000-10-241,1301,1301,1231,1237,0001,123
2000-10-231,1161,1291,1101,11191,0001,111
2000-10-201,1021,1401,1021,11644,0001,116
2000-10-191,1001,1001,0801,09717,0001,097
2000-10-181,1191,1191,1101,11024,0001,110
2000-10-171,1451,1451,1391,13948,0001,139
2000-10-161,1461,1461,1401,14335,0001,143
2000-10-131,1801,1801,1451,146136,0001,146
2000-10-121,1381,1891,1381,18044,0001,180
2000-10-111,1451,1851,1441,178134,0001,178
2000-10-101,1451,1451,1421,14541,0001,145
2000-10-061,1461,1551,1401,15339,0001,153
2000-10-051,1701,1791,1521,175123,0001,175
2000-10-041,1451,1551,1441,15056,0001,150
2000-10-031,1481,1491,1461,14947,0001,149
2000-10-021,1601,1601,1151,14533,0001,145
2000-09-291,1161,1871,0961,18375,0001,183
2000-09-281,1201,1251,0961,09670,0001,096
2000-09-271,1391,1391,1201,12525,0001,125
2000-09-261,1451,1451,1381,14113,0001,141
2000-09-251,1741,1761,1651,16517,0001,165
2000-09-221,1991,1991,1581,17433,0001,174
2000-09-211,1511,1981,1511,19424,0001,194
2000-09-201,1401,1771,1381,15041,0001,150
2000-09-191,1321,1481,1141,14824,0001,148
2000-09-181,1201,1221,1031,1229,0001,122
2000-09-141,1211,1291,1201,12948,0001,129
2000-09-131,1501,1501,1061,10646,0001,106
2000-09-121,0711,1001,0711,09045,0001,090
2000-09-111,1001,1061,0691,07157,0001,071
2000-09-081,1251,1301,1201,12459,0001,124
2000-09-071,1201,1391,1161,12535,0001,125
2000-09-061,1301,1381,1111,11136,0001,111
2000-09-051,1601,1601,1301,13061,0001,130
2000-09-041,1711,1731,1601,16018,0001,160
2000-09-011,1981,1981,1601,17222,0001,172
2000-08-311,1861,1951,1801,19329,0001,193
2000-08-301,1901,1901,1781,18249,0001,182
2000-08-291,2141,2141,1951,19832,0001,198
2000-08-281,2201,2201,2131,21430,0001,214
2000-08-251,2311,2311,2201,221101,0001,221
2000-08-241,2111,2301,2101,21176,0001,211
2000-08-231,2081,2141,1951,19631,0001,196
2000-08-221,2251,2251,2011,20735,0001,207
2000-08-211,2181,2181,1721,17714,0001,177
2000-08-181,1701,2471,1701,24766,0001,247
2000-08-171,2091,2091,1581,17523,0001,175
2000-08-161,2251,2291,2001,22968,0001,229
2000-08-151,2151,2341,2151,22933,0001,229
2000-08-141,2451,2451,2231,23237,0001,232
2000-08-111,1991,2451,1981,24542,0001,245
2000-08-101,1991,2001,1991,19910,0001,199
2000-08-091,1981,2061,1981,20623,0001,206
2000-08-081,2031,2031,1671,19833,0001,198
2000-08-071,2401,2431,2211,24311,0001,243
2000-08-041,2091,2541,1991,25119,0001,251
2000-08-031,2131,2131,2061,20929,0001,209
2000-08-021,2641,2641,2391,23920,0001,239
2000-08-011,2001,2501,2001,22433,0001,224
2000-07-311,2291,2291,1551,17035,0001,170
2000-07-281,2731,2731,2081,23137,0001,231
2000-07-271,2861,2861,2701,27434,0001,274
2000-07-261,2801,2861,2731,27319,0001,273
2000-07-251,2601,2801,2501,28059,0001,280
2000-07-241,2961,3001,2601,26032,0001,260
2000-07-211,2611,3001,2501,25649,0001,256
2000-07-191,2401,2801,2401,25648,0001,256
2000-07-181,2861,2971,2401,24043,0001,240
2000-07-171,2901,3201,2701,28562,0001,285
2000-07-141,2841,3051,2841,29061,0001,290
2000-07-131,3201,3201,2841,28441,0001,284
2000-07-121,3211,3231,2971,31298,0001,312
2000-07-111,3461,3461,3201,32154,0001,321
2000-07-101,3511,3561,3411,34480,0001,344
2000-07-071,3491,3651,3461,34656,0001,346
2000-07-061,3151,3411,3151,32679,0001,326
2000-07-051,3611,3631,3301,33074,0001,330
2000-07-041,3801,3941,3611,36138,0001,361
2000-07-031,3611,3801,3601,38044,0001,380
2000-06-301,4061,4061,3461,350109,0001,350
2000-06-291,3801,4181,3791,41832,0001,418
2000-06-281,3581,4201,3491,42073,0001,420
2000-06-271,3101,3551,3101,35586,0001,355
2000-06-261,3801,3801,3501,35049,0001,350
2000-06-231,4001,4001,3701,37065,0001,370
2000-06-221,4201,4231,4031,40666,0001,406
2000-06-211,3901,4171,3851,38727,0001,387
2000-06-201,3971,3971,3501,39028,0001,390
2000-06-191,3901,4291,3901,39737,0001,397
2000-06-161,4001,4001,3901,39236,0001,392
2000-06-151,4281,4281,4001,40057,0001,400
2000-06-141,4011,4401,4011,43171,0001,431
2000-06-131,4451,4501,4011,40193,0001,401
2000-06-121,3901,4451,3601,44572,0001,445
2000-06-091,4101,4121,3551,39082,0001,390
2000-06-081,4111,4111,3911,41032,0001,410
2000-06-071,4291,4291,3941,40924,0001,409
2000-06-061,3601,4501,3591,445123,0001,445
2000-06-051,3251,3501,3151,31554,0001,315
2000-06-021,3351,3451,3151,31579,0001,315
2000-06-011,3391,3401,3101,33572,0001,335
2000-05-311,3611,3661,3351,33875,0001,338
2000-05-301,3991,4001,3551,36143,0001,361
2000-05-291,4201,4301,4011,40159,0001,401
2000-05-261,3791,4201,3701,41860,0001,418
2000-05-251,3401,3581,3401,35262,0001,352
2000-05-241,3401,3501,3371,34059,0001,340
2000-05-231,3521,3601,3401,35056,0001,350
2000-05-221,3851,3861,3451,34556,0001,345
2000-05-191,3801,3861,3721,38445,0001,384
2000-05-181,4291,4291,3801,38061,0001,380
2000-05-171,4301,4301,4101,42061,0001,420
2000-05-161,4301,4421,4201,42067,0001,420
2000-05-151,3801,4301,3771,422147,0001,422
2000-05-121,3751,3801,3751,38046,0001,380
2000-05-111,3821,3821,3711,37532,0001,375
2000-05-101,3501,3831,3501,38363,0001,383
2000-05-091,3951,3951,3801,38015,0001,380
2000-05-081,4001,4051,3951,39552,0001,395
2000-05-021,3941,4001,3911,39968,0001,399
2000-05-011,3931,3951,3881,39467,0001,394
2000-04-281,3711,3751,3611,37399,0001,373
2000-04-271,3701,4001,3701,370115,0001,370
2000-04-261,3751,3751,3501,37064,0001,370
2000-04-251,3501,3711,3301,37188,0001,371
2000-04-241,3301,3491,3261,33049,0001,330
2000-04-211,3501,3601,3001,322104,0001,322
2000-04-201,3401,3401,3201,34098,0001,340
2000-04-191,3401,3401,3001,30037,0001,300
2000-04-181,3201,3401,3201,34055,0001,340
2000-04-171,2891,3081,2401,290168,0001,290
2000-04-141,3051,3491,3051,349228,0001,349
2000-04-131,2901,3071,2751,305193,0001,305
2000-04-121,2621,2851,2601,28528,0001,285
2000-04-111,2851,2951,2601,26088,0001,260
2000-04-101,2811,3001,2811,28527,0001,285
2000-04-071,3001,3401,2801,280123,0001,280
2000-04-061,3801,3801,3001,310280,0001,310
2000-04-051,3001,3501,2801,348170,0001,348
2000-04-041,2501,2801,2401,280138,0001,280
2000-04-031,2131,2131,1801,21233,0001,212
2000-03-311,1791,2141,1701,21444,0001,214
2000-03-301,2131,2141,1401,15934,0001,159
2000-03-291,2001,2201,1791,21398,0001,213
2000-03-281,1501,1601,1301,16043,0001,160
2000-03-271,1501,1501,1121,13165,0001,131
2000-03-241,0801,1201,0791,12062,0001,120
2000-03-231,0721,0801,0651,070102,0001,070
2000-03-221,0801,1141,0801,11123,0001,111
2000-03-211,1001,1001,0711,08022,0001,080
2000-03-171,0701,1151,0701,09827,0001,098
2000-03-161,0101,0701,0101,07029,0001,070
2000-03-151,0401,0411,0121,03526,0001,035
2000-03-141,0791,0801,0051,04052,0001,040
2000-03-131,1281,1281,0201,08056,0001,080
2000-03-101,0201,0801,0201,080104,0001,080
2000-03-091,1001,1001,0761,07625,0001,076
2000-03-081,1001,1071,1001,1009,0001,100
2000-03-071,1101,1251,1091,12423,0001,124
2000-03-061,1051,1511,1051,11332,0001,113
2000-03-031,1361,1601,1001,16041,0001,160
2000-03-021,0701,1361,0521,13633,0001,136
2000-03-011,1141,1151,0701,070101,0001,070
2000-02-291,1481,1651,1101,121186,0001,121
2000-02-281,1301,1701,1301,14888,0001,148
2000-02-251,1301,1301,0951,100162,0001,100
2000-02-241,2861,2861,1601,172360,0001,172
2000-02-2298098797098646,000986
2000-02-2197098195096024,000960
2000-02-189911,000980980121,000980
2000-02-179911,00599099052,000990
2000-02-161,0011,00399099061,000990
2000-02-151,0201,0219911,00073,0001,000
2000-02-141,0351,040990990122,000990
2000-02-101,0311,0401,0201,03591,0001,035
2000-02-091,0701,0701,0401,05077,0001,050
2000-02-081,1001,1001,0521,07570,0001,075
2000-02-071,1201,1201,0801,08035,0001,080
2000-02-041,0911,1201,0901,120113,0001,120
2000-02-031,0921,1101,0801,081105,0001,081
2000-02-021,1151,1151,0921,092185,0001,092
2000-02-011,1511,1511,1201,12099,0001,120
2000-01-311,1901,1901,1501,15182,0001,151
2000-01-281,2191,2191,1801,19065,0001,190
2000-01-271,2201,2391,2021,22022,0001,220
2000-01-261,2001,2201,1991,22052,0001,220
2000-01-251,1801,2201,1801,22044,0001,220
2000-01-241,2001,2001,1511,20024,0001,200
2000-01-211,1911,2091,1781,20969,0001,209
2000-01-201,1901,1901,1781,190116,0001,190
2000-01-191,1201,1211,1001,120277,0001,120
2000-01-181,1591,1601,1201,12781,0001,127
2000-01-171,1381,1601,1381,16046,0001,160
2000-01-141,1591,1651,1011,12144,0001,121
2000-01-131,2001,2001,1601,16547,0001,165
2000-01-121,1001,1261,1001,12651,0001,126
2000-01-111,1551,1551,1001,10097,0001,100
2000-01-071,0011,0651,0011,05539,0001,055
2000-01-061,1101,110980980120,000980
2000-01-051,0701,1301,0701,13057,0001,130
2000-01-041,0501,0601,0211,02518,0001,025

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