5943 (株)ノーリツ の時系列データ [2002年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2002-12-30 | 1,063 | 1,068 | 1,050 | 1,063 | 52,400 | 1,063 |
2002-12-27 | 1,019 | 1,063 | 1,019 | 1,063 | 110,200 | 1,063 |
2002-12-26 | 987 | 1,019 | 987 | 1,018 | 30,500 | 1,018 |
2002-12-25 | 1,002 | 1,008 | 986 | 1,007 | 26,500 | 1,007 |
2002-12-24 | 990 | 1,010 | 985 | 1,002 | 88,900 | 1,002 |
2002-12-20 | 970 | 1,000 | 968 | 990 | 89,700 | 990 |
2002-12-19 | 970 | 980 | 960 | 976 | 76,600 | 976 |
2002-12-18 | 1,013 | 1,013 | 970 | 980 | 48,900 | 980 |
2002-12-17 | 975 | 1,014 | 975 | 1,014 | 113,600 | 1,014 |
2002-12-16 | 971 | 980 | 970 | 971 | 18,400 | 971 |
2002-12-13 | 998 | 998 | 966 | 970 | 80,800 | 970 |
2002-12-12 | 1,009 | 1,009 | 986 | 993 | 24,100 | 993 |
2002-12-11 | 987 | 1,004 | 983 | 989 | 32,600 | 989 |
2002-12-10 | 1,000 | 1,008 | 997 | 1,007 | 77,100 | 1,007 |
2002-12-09 | 982 | 1,000 | 981 | 1,000 | 34,300 | 1,000 |
2002-12-06 | 980 | 984 | 971 | 981 | 33,700 | 981 |
2002-12-05 | 1,007 | 1,007 | 987 | 994 | 41,400 | 994 |
2002-12-04 | 980 | 1,012 | 978 | 1,007 | 61,900 | 1,007 |
2002-12-03 | 984 | 994 | 974 | 978 | 190,800 | 978 |
2002-12-02 | 1,049 | 1,050 | 997 | 1,004 | 73,100 | 1,004 |
2002-11-29 | 1,020 | 1,055 | 1,019 | 1,049 | 95,300 | 1,049 |
2002-11-28 | 1,035 | 1,050 | 1,010 | 1,040 | 90,200 | 1,040 |
2002-11-27 | 1,061 | 1,090 | 1,029 | 1,035 | 74,300 | 1,035 |
2002-11-26 | 1,033 | 1,069 | 1,033 | 1,060 | 77,300 | 1,060 |
2002-11-25 | 1,029 | 1,105 | 1,029 | 1,031 | 102,400 | 1,031 |
2002-11-22 | 984 | 1,030 | 984 | 1,029 | 67,200 | 1,029 |
2002-11-21 | 1,010 | 1,011 | 1,002 | 1,004 | 80,200 | 1,004 |
2002-11-20 | 991 | 1,008 | 970 | 1,008 | 105,100 | 1,008 |
2002-11-19 | 970 | 988 | 970 | 981 | 65,600 | 981 |
2002-11-18 | 1,000 | 1,004 | 985 | 1,000 | 65,100 | 1,000 |
2002-11-15 | 1,000 | 1,005 | 995 | 1,005 | 95,100 | 1,005 |
2002-11-14 | 1,000 | 1,005 | 996 | 1,000 | 125,100 | 1,000 |
2002-11-13 | 1,000 | 1,001 | 993 | 996 | 75,900 | 996 |
2002-11-12 | 990 | 1,000 | 988 | 1,000 | 59,500 | 1,000 |
2002-11-11 | 1,010 | 1,012 | 994 | 994 | 147,700 | 994 |
2002-11-08 | 1,000 | 1,010 | 988 | 1,001 | 85,600 | 1,001 |
2002-11-07 | 980 | 1,010 | 978 | 1,010 | 57,300 | 1,010 |
2002-11-06 | 1,000 | 1,005 | 997 | 997 | 136,200 | 997 |
2002-11-05 | 982 | 1,006 | 982 | 1,005 | 134,100 | 1,005 |
2002-11-01 | 965 | 972 | 957 | 972 | 80,600 | 972 |
2002-10-31 | 940 | 963 | 940 | 955 | 156,200 | 955 |
2002-10-30 | 900 | 948 | 900 | 940 | 280,300 | 940 |
2002-10-29 | 849 | 890 | 849 | 881 | 277,900 | 881 |
2002-10-28 | 845 | 855 | 820 | 852 | 113,100 | 852 |
2002-10-25 | 850 | 850 | 837 | 845 | 72,500 | 845 |
2002-10-24 | 850 | 857 | 832 | 850 | 67,000 | 850 |
2002-10-23 | 860 | 860 | 830 | 850 | 71,700 | 850 |
2002-10-22 | 870 | 870 | 837 | 841 | 45,700 | 841 |
2002-10-21 | 872 | 873 | 855 | 860 | 65,700 | 860 |
2002-10-18 | 872 | 888 | 851 | 852 | 60,700 | 852 |
2002-10-17 | 858 | 872 | 853 | 869 | 59,000 | 869 |
2002-10-16 | 885 | 890 | 853 | 853 | 62,800 | 853 |
2002-10-15 | 842 | 882 | 841 | 881 | 39,800 | 881 |
2002-10-11 | 785 | 845 | 785 | 839 | 47,200 | 839 |
2002-10-10 | 835 | 836 | 799 | 800 | 45,800 | 800 |
2002-10-09 | 874 | 878 | 845 | 845 | 28,900 | 845 |
2002-10-08 | 880 | 883 | 879 | 881 | 56,000 | 881 |
2002-10-07 | 900 | 905 | 880 | 880 | 63,000 | 880 |
2002-10-04 | 901 | 914 | 900 | 901 | 25,100 | 901 |
2002-10-03 | 939 | 939 | 920 | 922 | 36,400 | 922 |
2002-10-02 | 930 | 945 | 924 | 931 | 46,400 | 931 |
2002-10-01 | 916 | 930 | 911 | 919 | 16,400 | 919 |
2002-09-30 | 915 | 926 | 912 | 920 | 14,900 | 920 |
2002-09-27 | 930 | 939 | 910 | 935 | 50,100 | 935 |
2002-09-26 | 922 | 926 | 915 | 922 | 34,200 | 922 |
2002-09-25 | 930 | 935 | 902 | 902 | 34,100 | 902 |
2002-09-24 | 931 | 931 | 902 | 920 | 22,500 | 920 |
2002-09-20 | 931 | 959 | 900 | 901 | 50,700 | 901 |
2002-09-19 | 915 | 935 | 900 | 901 | 48,800 | 901 |
2002-09-18 | 914 | 914 | 875 | 899 | 48,700 | 899 |
2002-09-17 | 895 | 915 | 891 | 914 | 58,700 | 914 |
2002-09-13 | 875 | 879 | 873 | 875 | 125,300 | 875 |
2002-09-12 | 875 | 880 | 871 | 873 | 41,700 | 873 |
2002-09-11 | 880 | 880 | 871 | 875 | 45,200 | 875 |
2002-09-10 | 871 | 900 | 865 | 885 | 116,800 | 885 |
2002-09-09 | 888 | 888 | 867 | 871 | 36,700 | 871 |
2002-09-06 | 850 | 865 | 841 | 858 | 44,200 | 858 |
2002-09-05 | 860 | 870 | 854 | 864 | 52,600 | 864 |
2002-09-04 | 875 | 880 | 865 | 876 | 94,000 | 876 |
2002-09-03 | 882 | 895 | 870 | 879 | 92,300 | 879 |
2002-09-02 | 885 | 894 | 885 | 894 | 40,400 | 894 |
2002-08-30 | 877 | 887 | 875 | 886 | 37,200 | 886 |
2002-08-29 | 895 | 895 | 876 | 876 | 76,500 | 876 |
2002-08-28 | 890 | 895 | 885 | 892 | 68,500 | 892 |
2002-08-27 | 896 | 899 | 884 | 892 | 166,800 | 892 |
2002-08-26 | 900 | 900 | 895 | 900 | 143,000 | 900 |
2002-08-23 | 900 | 920 | 894 | 894 | 54,900 | 894 |
2002-08-22 | 890 | 900 | 885 | 899 | 46,000 | 899 |
2002-08-21 | 899 | 917 | 891 | 891 | 30,200 | 891 |
2002-08-20 | 895 | 920 | 895 | 920 | 37,500 | 920 |
2002-08-19 | 920 | 920 | 888 | 894 | 40,000 | 894 |
2002-08-16 | 905 | 905 | 890 | 900 | 31,300 | 900 |
2002-08-15 | 900 | 911 | 897 | 898 | 54,400 | 898 |
2002-08-14 | 905 | 910 | 897 | 900 | 75,800 | 900 |
2002-08-13 | 891 | 918 | 891 | 905 | 22,400 | 905 |
2002-08-12 | 928 | 928 | 890 | 891 | 46,500 | 891 |
2002-08-09 | 936 | 936 | 920 | 928 | 34,700 | 928 |
2002-08-08 | 912 | 928 | 912 | 916 | 19,600 | 916 |
2002-08-07 | 900 | 921 | 900 | 908 | 34,200 | 908 |
2002-08-06 | 891 | 900 | 885 | 899 | 48,900 | 899 |
2002-08-05 | 890 | 900 | 887 | 898 | 71,800 | 898 |
2002-08-02 | 900 | 901 | 890 | 900 | 94,200 | 900 |
2002-08-01 | 905 | 909 | 900 | 900 | 72,100 | 900 |
2002-07-31 | 900 | 920 | 900 | 904 | 90,200 | 904 |
2002-07-30 | 910 | 910 | 878 | 879 | 262,500 | 879 |
2002-07-29 | 935 | 950 | 907 | 920 | 87,100 | 920 |
2002-07-26 | 995 | 1,009 | 980 | 980 | 27,300 | 980 |
2002-07-25 | 1,029 | 1,029 | 996 | 999 | 36,900 | 999 |
2002-07-24 | 1,009 | 1,015 | 996 | 996 | 42,200 | 996 |
2002-07-23 | 1,030 | 1,034 | 1,016 | 1,019 | 23,400 | 1,019 |
2002-07-22 | 1,030 | 1,060 | 1,030 | 1,051 | 34,300 | 1,051 |
2002-07-19 | 1,063 | 1,063 | 1,038 | 1,040 | 26,000 | 1,040 |
2002-07-18 | 1,059 | 1,065 | 1,035 | 1,065 | 142,300 | 1,065 |
2002-07-17 | 1,050 | 1,060 | 1,040 | 1,059 | 58,500 | 1,059 |
2002-07-16 | 1,071 | 1,071 | 1,045 | 1,050 | 64,000 | 1,050 |
2002-07-15 | 1,066 | 1,080 | 1,049 | 1,071 | 41,700 | 1,071 |
2002-07-12 | 1,047 | 1,067 | 1,041 | 1,041 | 39,900 | 1,041 |
2002-07-11 | 1,069 | 1,069 | 1,045 | 1,067 | 29,700 | 1,067 |
2002-07-10 | 1,060 | 1,072 | 1,040 | 1,072 | 43,800 | 1,072 |
2002-07-09 | 1,069 | 1,069 | 1,032 | 1,040 | 106,000 | 1,040 |
2002-07-08 | 1,059 | 1,071 | 1,050 | 1,050 | 91,500 | 1,050 |
2002-07-05 | 1,051 | 1,089 | 1,045 | 1,059 | 85,000 | 1,059 |
2002-07-04 | 1,100 | 1,100 | 1,064 | 1,068 | 53,700 | 1,068 |
2002-07-03 | 1,040 | 1,079 | 1,040 | 1,079 | 48,800 | 1,079 |
2002-07-02 | 1,070 | 1,070 | 1,047 | 1,068 | 20,400 | 1,068 |
2002-07-01 | 1,066 | 1,085 | 1,047 | 1,065 | 65,200 | 1,065 |
2002-06-28 | 1,040 | 1,060 | 1,038 | 1,051 | 125,200 | 1,051 |
2002-06-27 | 1,050 | 1,051 | 1,023 | 1,040 | 129,400 | 1,040 |
2002-06-26 | 1,077 | 1,090 | 1,050 | 1,073 | 42,600 | 1,073 |
2002-06-25 | 1,061 | 1,090 | 1,061 | 1,077 | 51,500 | 1,077 |
2002-06-24 | 1,050 | 1,090 | 1,050 | 1,060 | 42,400 | 1,060 |
2002-06-21 | 1,080 | 1,098 | 1,055 | 1,080 | 45,900 | 1,080 |
2002-06-20 | 1,080 | 1,087 | 1,067 | 1,086 | 132,800 | 1,086 |
2002-06-19 | 1,104 | 1,104 | 1,070 | 1,082 | 93,300 | 1,082 |
2002-06-18 | 1,100 | 1,110 | 1,095 | 1,105 | 72,000 | 1,105 |
2002-06-17 | 1,110 | 1,110 | 1,083 | 1,100 | 97,900 | 1,100 |
2002-06-14 | 1,080 | 1,113 | 1,080 | 1,100 | 168,000 | 1,100 |
2002-06-13 | 1,120 | 1,125 | 1,085 | 1,120 | 155,500 | 1,120 |
2002-06-12 | 1,150 | 1,150 | 1,128 | 1,140 | 15,400 | 1,140 |
2002-06-11 | 1,150 | 1,169 | 1,150 | 1,165 | 13,000 | 1,165 |
2002-06-10 | 1,177 | 1,177 | 1,160 | 1,161 | 16,100 | 1,161 |
2002-06-07 | 1,174 | 1,177 | 1,150 | 1,177 | 28,300 | 1,177 |
2002-06-06 | 1,160 | 1,175 | 1,154 | 1,158 | 73,200 | 1,158 |
2002-06-05 | 1,166 | 1,180 | 1,160 | 1,160 | 55,100 | 1,160 |
2002-06-04 | 1,195 | 1,198 | 1,167 | 1,173 | 75,800 | 1,173 |
2002-06-03 | 1,180 | 1,200 | 1,180 | 1,185 | 50,100 | 1,185 |
2002-05-31 | 1,178 | 1,199 | 1,177 | 1,180 | 44,500 | 1,180 |
2002-05-30 | 1,185 | 1,185 | 1,175 | 1,180 | 58,600 | 1,180 |
2002-05-29 | 1,185 | 1,190 | 1,180 | 1,186 | 42,100 | 1,186 |
2002-05-28 | 1,190 | 1,190 | 1,185 | 1,185 | 53,400 | 1,185 |
2002-05-27 | 1,170 | 1,199 | 1,169 | 1,185 | 83,700 | 1,185 |
2002-05-24 | 1,174 | 1,175 | 1,156 | 1,160 | 77,900 | 1,160 |
2002-05-23 | 1,140 | 1,180 | 1,133 | 1,162 | 123,300 | 1,162 |
2002-05-22 | 1,128 | 1,138 | 1,128 | 1,135 | 72,100 | 1,135 |
2002-05-21 | 1,127 | 1,135 | 1,124 | 1,135 | 24,400 | 1,135 |
2002-05-20 | 1,125 | 1,140 | 1,125 | 1,125 | 28,200 | 1,125 |
2002-05-17 | 1,144 | 1,144 | 1,121 | 1,121 | 43,700 | 1,121 |
2002-05-16 | 1,143 | 1,143 | 1,135 | 1,141 | 18,100 | 1,141 |
2002-05-15 | 1,125 | 1,149 | 1,121 | 1,146 | 108,400 | 1,146 |
2002-05-14 | 1,121 | 1,129 | 1,121 | 1,121 | 31,100 | 1,121 |
2002-05-13 | 1,130 | 1,130 | 1,120 | 1,123 | 43,000 | 1,123 |
2002-05-10 | 1,121 | 1,134 | 1,120 | 1,130 | 71,300 | 1,130 |
2002-05-09 | 1,120 | 1,126 | 1,114 | 1,121 | 66,000 | 1,121 |
2002-05-08 | 1,122 | 1,125 | 1,115 | 1,120 | 77,900 | 1,120 |
2002-05-07 | 1,125 | 1,128 | 1,122 | 1,122 | 48,300 | 1,122 |
2002-05-02 | 1,129 | 1,129 | 1,120 | 1,126 | 17,800 | 1,126 |
2002-05-01 | 1,125 | 1,138 | 1,121 | 1,121 | 45,400 | 1,121 |
2002-04-30 | 1,125 | 1,127 | 1,119 | 1,125 | 42,900 | 1,125 |
2002-04-26 | 1,111 | 1,130 | 1,104 | 1,130 | 57,200 | 1,130 |
2002-04-25 | 1,130 | 1,135 | 1,090 | 1,110 | 57,600 | 1,110 |
2002-04-24 | 1,072 | 1,140 | 1,070 | 1,140 | 85,000 | 1,140 |
2002-04-23 | 1,090 | 1,100 | 1,066 | 1,072 | 91,800 | 1,072 |
2002-04-22 | 1,120 | 1,124 | 1,080 | 1,106 | 68,000 | 1,106 |
2002-04-19 | 1,100 | 1,140 | 1,087 | 1,120 | 130,900 | 1,120 |
2002-04-18 | 1,095 | 1,100 | 1,092 | 1,096 | 63,200 | 1,096 |
2002-04-17 | 1,090 | 1,098 | 1,070 | 1,095 | 42,900 | 1,095 |
2002-04-16 | 1,070 | 1,097 | 1,064 | 1,087 | 50,200 | 1,087 |
2002-04-15 | 1,065 | 1,070 | 1,065 | 1,070 | 39,000 | 1,070 |
2002-04-12 | 1,070 | 1,070 | 1,060 | 1,065 | 54,200 | 1,065 |
2002-04-11 | 1,070 | 1,076 | 1,060 | 1,061 | 72,300 | 1,061 |
2002-04-10 | 1,029 | 1,066 | 1,029 | 1,057 | 156,500 | 1,057 |
2002-04-09 | 1,060 | 1,060 | 1,016 | 1,030 | 87,800 | 1,030 |
2002-04-08 | 1,070 | 1,070 | 1,050 | 1,050 | 33,800 | 1,050 |
2002-04-05 | 1,085 | 1,089 | 1,050 | 1,071 | 107,800 | 1,071 |
2002-04-04 | 1,038 | 1,089 | 1,038 | 1,080 | 109,600 | 1,080 |
2002-04-03 | 1,030 | 1,038 | 1,020 | 1,024 | 50,900 | 1,024 |
2002-04-02 | 1,027 | 1,042 | 1,001 | 1,033 | 73,900 | 1,033 |
2002-04-01 | 1,012 | 1,030 | 1,012 | 1,030 | 29,100 | 1,030 |
2002-03-29 | 1,044 | 1,044 | 1,015 | 1,015 | 35,000 | 1,015 |
2002-03-28 | 1,038 | 1,047 | 1,030 | 1,030 | 80,000 | 1,030 |
2002-03-27 | 1,020 | 1,039 | 1,014 | 1,036 | 60,000 | 1,036 |
2002-03-26 | 1,002 | 1,020 | 1,002 | 1,020 | 75,000 | 1,020 |
2002-03-25 | 1,010 | 1,015 | 996 | 1,002 | 164,000 | 1,002 |
2002-03-22 | 1,007 | 1,014 | 998 | 1,007 | 131,000 | 1,007 |
2002-03-20 | 1,008 | 1,008 | 997 | 1,002 | 201,000 | 1,002 |
2002-03-19 | 1,013 | 1,020 | 996 | 998 | 176,000 | 998 |
2002-03-18 | 1,022 | 1,024 | 1,011 | 1,012 | 67,000 | 1,012 |
2002-03-15 | 1,041 | 1,041 | 1,016 | 1,020 | 136,000 | 1,020 |
2002-03-14 | 1,050 | 1,050 | 1,016 | 1,024 | 75,000 | 1,024 |
2002-03-13 | 1,071 | 1,072 | 1,042 | 1,043 | 96,000 | 1,043 |
2002-03-12 | 1,071 | 1,087 | 1,068 | 1,068 | 49,000 | 1,068 |
2002-03-11 | 1,090 | 1,120 | 1,067 | 1,070 | 131,000 | 1,070 |
2002-03-08 | 1,092 | 1,108 | 1,085 | 1,085 | 124,000 | 1,085 |
2002-03-07 | 1,100 | 1,108 | 1,090 | 1,107 | 75,000 | 1,107 |
2002-03-06 | 1,100 | 1,111 | 1,079 | 1,089 | 65,000 | 1,089 |
2002-03-05 | 1,100 | 1,124 | 1,088 | 1,110 | 80,000 | 1,110 |
2002-03-04 | 1,156 | 1,199 | 1,129 | 1,130 | 137,000 | 1,130 |
2002-03-01 | 1,057 | 1,068 | 1,010 | 1,010 | 111,000 | 1,010 |
2002-02-28 | 1,090 | 1,100 | 1,057 | 1,057 | 102,000 | 1,057 |
2002-02-27 | 1,060 | 1,080 | 1,060 | 1,080 | 48,000 | 1,080 |
2002-02-26 | 1,111 | 1,112 | 1,079 | 1,080 | 79,000 | 1,080 |
2002-02-25 | 1,110 | 1,110 | 1,083 | 1,110 | 82,000 | 1,110 |
2002-02-22 | 1,081 | 1,110 | 1,071 | 1,110 | 72,000 | 1,110 |
2002-02-21 | 1,060 | 1,090 | 1,060 | 1,090 | 40,000 | 1,090 |
2002-02-20 | 1,017 | 1,065 | 1,017 | 1,060 | 137,000 | 1,060 |
2002-02-19 | 1,004 | 1,011 | 1,004 | 1,011 | 16,000 | 1,011 |
2002-02-18 | 1,004 | 1,004 | 1,004 | 1,004 | 35,000 | 1,004 |
2002-02-15 | 1,014 | 1,014 | 989 | 1,003 | 39,000 | 1,003 |
2002-02-14 | 1,021 | 1,048 | 1,021 | 1,024 | 47,000 | 1,024 |
2002-02-13 | 981 | 1,024 | 981 | 1,021 | 70,000 | 1,021 |
2002-02-12 | 972 | 980 | 963 | 974 | 44,000 | 974 |
2002-02-08 | 910 | 944 | 910 | 944 | 54,000 | 944 |
2002-02-07 | 938 | 947 | 917 | 917 | 14,000 | 917 |
2002-02-06 | 915 | 937 | 912 | 937 | 64,000 | 937 |
2002-02-05 | 900 | 925 | 900 | 925 | 57,000 | 925 |
2002-02-04 | 926 | 933 | 901 | 901 | 57,000 | 901 |
2002-02-01 | 951 | 970 | 901 | 916 | 87,000 | 916 |
2002-01-31 | 936 | 952 | 935 | 935 | 27,000 | 935 |
2002-01-30 | 950 | 953 | 936 | 936 | 37,000 | 936 |
2002-01-29 | 952 | 962 | 951 | 953 | 23,000 | 953 |
2002-01-28 | 946 | 963 | 935 | 949 | 56,000 | 949 |
2002-01-25 | 954 | 965 | 930 | 944 | 182,000 | 944 |
2002-01-24 | 942 | 947 | 932 | 935 | 43,000 | 935 |
2002-01-23 | 945 | 949 | 933 | 942 | 105,000 | 942 |
2002-01-22 | 958 | 960 | 941 | 952 | 64,000 | 952 |
2002-01-21 | 960 | 968 | 955 | 958 | 132,000 | 958 |
2002-01-18 | 946 | 960 | 946 | 960 | 43,000 | 960 |
2002-01-17 | 954 | 954 | 940 | 945 | 35,000 | 945 |
2002-01-16 | 960 | 960 | 925 | 934 | 146,000 | 934 |
2002-01-15 | 960 | 971 | 960 | 960 | 68,000 | 960 |
2002-01-11 | 980 | 980 | 945 | 955 | 125,000 | 955 |
2002-01-10 | 970 | 980 | 960 | 976 | 59,000 | 976 |
2002-01-09 | 971 | 980 | 970 | 974 | 78,000 | 974 |
2002-01-08 | 988 | 988 | 961 | 970 | 129,000 | 970 |
2002-01-07 | 1,014 | 1,014 | 983 | 997 | 118,000 | 997 |
2002-01-04 | 984 | 1,009 | 983 | 1,009 | 99,000 | 1,009 |
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