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
2002-12-301,0631,0681,0501,06352,4001,063
2002-12-271,0191,0631,0191,063110,2001,063
2002-12-269871,0199871,01830,5001,018
2002-12-251,0021,0089861,00726,5001,007
2002-12-249901,0109851,00288,9001,002
2002-12-209701,00096899089,700990
2002-12-1997098096097676,600976
2002-12-181,0131,01397098048,900980
2002-12-179751,0149751,014113,6001,014
2002-12-1697198097097118,400971
2002-12-1399899896697080,800970
2002-12-121,0091,00998699324,100993
2002-12-119871,00498398932,600989
2002-12-101,0001,0089971,00777,1001,007
2002-12-099821,0009811,00034,3001,000
2002-12-0698098497198133,700981
2002-12-051,0071,00798799441,400994
2002-12-049801,0129781,00761,9001,007
2002-12-03984994974978190,800978
2002-12-021,0491,0509971,00473,1001,004
2002-11-291,0201,0551,0191,04995,3001,049
2002-11-281,0351,0501,0101,04090,2001,040
2002-11-271,0611,0901,0291,03574,3001,035
2002-11-261,0331,0691,0331,06077,3001,060
2002-11-251,0291,1051,0291,031102,4001,031
2002-11-229841,0309841,02967,2001,029
2002-11-211,0101,0111,0021,00480,2001,004
2002-11-209911,0089701,008105,1001,008
2002-11-1997098897098165,600981
2002-11-181,0001,0049851,00065,1001,000
2002-11-151,0001,0059951,00595,1001,005
2002-11-141,0001,0059961,000125,1001,000
2002-11-131,0001,00199399675,900996
2002-11-129901,0009881,00059,5001,000
2002-11-111,0101,012994994147,700994
2002-11-081,0001,0109881,00185,6001,001
2002-11-079801,0109781,01057,3001,010
2002-11-061,0001,005997997136,200997
2002-11-059821,0069821,005134,1001,005
2002-11-0196597295797280,600972
2002-10-31940963940955156,200955
2002-10-30900948900940280,300940
2002-10-29849890849881277,900881
2002-10-28845855820852113,100852
2002-10-2585085083784572,500845
2002-10-2485085783285067,000850
2002-10-2386086083085071,700850
2002-10-2287087083784145,700841
2002-10-2187287385586065,700860
2002-10-1887288885185260,700852
2002-10-1785887285386959,000869
2002-10-1688589085385362,800853
2002-10-1584288284188139,800881
2002-10-1178584578583947,200839
2002-10-1083583679980045,800800
2002-10-0987487884584528,900845
2002-10-0888088387988156,000881
2002-10-0790090588088063,000880
2002-10-0490191490090125,100901
2002-10-0393993992092236,400922
2002-10-0293094592493146,400931
2002-10-0191693091191916,400919
2002-09-3091592691292014,900920
2002-09-2793093991093550,100935
2002-09-2692292691592234,200922
2002-09-2593093590290234,100902
2002-09-2493193190292022,500920
2002-09-2093195990090150,700901
2002-09-1991593590090148,800901
2002-09-1891491487589948,700899
2002-09-1789591589191458,700914
2002-09-13875879873875125,300875
2002-09-1287588087187341,700873
2002-09-1188088087187545,200875
2002-09-10871900865885116,800885
2002-09-0988888886787136,700871
2002-09-0685086584185844,200858
2002-09-0586087085486452,600864
2002-09-0487588086587694,000876
2002-09-0388289587087992,300879
2002-09-0288589488589440,400894
2002-08-3087788787588637,200886
2002-08-2989589587687676,500876
2002-08-2889089588589268,500892
2002-08-27896899884892166,800892
2002-08-26900900895900143,000900
2002-08-2390092089489454,900894
2002-08-2289090088589946,000899
2002-08-2189991789189130,200891
2002-08-2089592089592037,500920
2002-08-1992092088889440,000894
2002-08-1690590589090031,300900
2002-08-1590091189789854,400898
2002-08-1490591089790075,800900
2002-08-1389191889190522,400905
2002-08-1292892889089146,500891
2002-08-0993693692092834,700928
2002-08-0891292891291619,600916
2002-08-0790092190090834,200908
2002-08-0689190088589948,900899
2002-08-0589090088789871,800898
2002-08-0290090189090094,200900
2002-08-0190590990090072,100900
2002-07-3190092090090490,200904
2002-07-30910910878879262,500879
2002-07-2993595090792087,100920
2002-07-269951,00998098027,300980
2002-07-251,0291,02999699936,900999
2002-07-241,0091,01599699642,200996
2002-07-231,0301,0341,0161,01923,4001,019
2002-07-221,0301,0601,0301,05134,3001,051
2002-07-191,0631,0631,0381,04026,0001,040
2002-07-181,0591,0651,0351,065142,3001,065
2002-07-171,0501,0601,0401,05958,5001,059
2002-07-161,0711,0711,0451,05064,0001,050
2002-07-151,0661,0801,0491,07141,7001,071
2002-07-121,0471,0671,0411,04139,9001,041
2002-07-111,0691,0691,0451,06729,7001,067
2002-07-101,0601,0721,0401,07243,8001,072
2002-07-091,0691,0691,0321,040106,0001,040
2002-07-081,0591,0711,0501,05091,5001,050
2002-07-051,0511,0891,0451,05985,0001,059
2002-07-041,1001,1001,0641,06853,7001,068
2002-07-031,0401,0791,0401,07948,8001,079
2002-07-021,0701,0701,0471,06820,4001,068
2002-07-011,0661,0851,0471,06565,2001,065
2002-06-281,0401,0601,0381,051125,2001,051
2002-06-271,0501,0511,0231,040129,4001,040
2002-06-261,0771,0901,0501,07342,6001,073
2002-06-251,0611,0901,0611,07751,5001,077
2002-06-241,0501,0901,0501,06042,4001,060
2002-06-211,0801,0981,0551,08045,9001,080
2002-06-201,0801,0871,0671,086132,8001,086
2002-06-191,1041,1041,0701,08293,3001,082
2002-06-181,1001,1101,0951,10572,0001,105
2002-06-171,1101,1101,0831,10097,9001,100
2002-06-141,0801,1131,0801,100168,0001,100
2002-06-131,1201,1251,0851,120155,5001,120
2002-06-121,1501,1501,1281,14015,4001,140
2002-06-111,1501,1691,1501,16513,0001,165
2002-06-101,1771,1771,1601,16116,1001,161
2002-06-071,1741,1771,1501,17728,3001,177
2002-06-061,1601,1751,1541,15873,2001,158
2002-06-051,1661,1801,1601,16055,1001,160
2002-06-041,1951,1981,1671,17375,8001,173
2002-06-031,1801,2001,1801,18550,1001,185
2002-05-311,1781,1991,1771,18044,5001,180
2002-05-301,1851,1851,1751,18058,6001,180
2002-05-291,1851,1901,1801,18642,1001,186
2002-05-281,1901,1901,1851,18553,4001,185
2002-05-271,1701,1991,1691,18583,7001,185
2002-05-241,1741,1751,1561,16077,9001,160
2002-05-231,1401,1801,1331,162123,3001,162
2002-05-221,1281,1381,1281,13572,1001,135
2002-05-211,1271,1351,1241,13524,4001,135
2002-05-201,1251,1401,1251,12528,2001,125
2002-05-171,1441,1441,1211,12143,7001,121
2002-05-161,1431,1431,1351,14118,1001,141
2002-05-151,1251,1491,1211,146108,4001,146
2002-05-141,1211,1291,1211,12131,1001,121
2002-05-131,1301,1301,1201,12343,0001,123
2002-05-101,1211,1341,1201,13071,3001,130
2002-05-091,1201,1261,1141,12166,0001,121
2002-05-081,1221,1251,1151,12077,9001,120
2002-05-071,1251,1281,1221,12248,3001,122
2002-05-021,1291,1291,1201,12617,8001,126
2002-05-011,1251,1381,1211,12145,4001,121
2002-04-301,1251,1271,1191,12542,9001,125
2002-04-261,1111,1301,1041,13057,2001,130
2002-04-251,1301,1351,0901,11057,6001,110
2002-04-241,0721,1401,0701,14085,0001,140
2002-04-231,0901,1001,0661,07291,8001,072
2002-04-221,1201,1241,0801,10668,0001,106
2002-04-191,1001,1401,0871,120130,9001,120
2002-04-181,0951,1001,0921,09663,2001,096
2002-04-171,0901,0981,0701,09542,9001,095
2002-04-161,0701,0971,0641,08750,2001,087
2002-04-151,0651,0701,0651,07039,0001,070
2002-04-121,0701,0701,0601,06554,2001,065
2002-04-111,0701,0761,0601,06172,3001,061
2002-04-101,0291,0661,0291,057156,5001,057
2002-04-091,0601,0601,0161,03087,8001,030
2002-04-081,0701,0701,0501,05033,8001,050
2002-04-051,0851,0891,0501,071107,8001,071
2002-04-041,0381,0891,0381,080109,6001,080
2002-04-031,0301,0381,0201,02450,9001,024
2002-04-021,0271,0421,0011,03373,9001,033
2002-04-011,0121,0301,0121,03029,1001,030
2002-03-291,0441,0441,0151,01535,0001,015
2002-03-281,0381,0471,0301,03080,0001,030
2002-03-271,0201,0391,0141,03660,0001,036
2002-03-261,0021,0201,0021,02075,0001,020
2002-03-251,0101,0159961,002164,0001,002
2002-03-221,0071,0149981,007131,0001,007
2002-03-201,0081,0089971,002201,0001,002
2002-03-191,0131,020996998176,000998
2002-03-181,0221,0241,0111,01267,0001,012
2002-03-151,0411,0411,0161,020136,0001,020
2002-03-141,0501,0501,0161,02475,0001,024
2002-03-131,0711,0721,0421,04396,0001,043
2002-03-121,0711,0871,0681,06849,0001,068
2002-03-111,0901,1201,0671,070131,0001,070
2002-03-081,0921,1081,0851,085124,0001,085
2002-03-071,1001,1081,0901,10775,0001,107
2002-03-061,1001,1111,0791,08965,0001,089
2002-03-051,1001,1241,0881,11080,0001,110
2002-03-041,1561,1991,1291,130137,0001,130
2002-03-011,0571,0681,0101,010111,0001,010
2002-02-281,0901,1001,0571,057102,0001,057
2002-02-271,0601,0801,0601,08048,0001,080
2002-02-261,1111,1121,0791,08079,0001,080
2002-02-251,1101,1101,0831,11082,0001,110
2002-02-221,0811,1101,0711,11072,0001,110
2002-02-211,0601,0901,0601,09040,0001,090
2002-02-201,0171,0651,0171,060137,0001,060
2002-02-191,0041,0111,0041,01116,0001,011
2002-02-181,0041,0041,0041,00435,0001,004
2002-02-151,0141,0149891,00339,0001,003
2002-02-141,0211,0481,0211,02447,0001,024
2002-02-139811,0249811,02170,0001,021
2002-02-1297298096397444,000974
2002-02-0891094491094454,000944
2002-02-0793894791791714,000917
2002-02-0691593791293764,000937
2002-02-0590092590092557,000925
2002-02-0492693390190157,000901
2002-02-0195197090191687,000916
2002-01-3193695293593527,000935
2002-01-3095095393693637,000936
2002-01-2995296295195323,000953
2002-01-2894696393594956,000949
2002-01-25954965930944182,000944
2002-01-2494294793293543,000935
2002-01-23945949933942105,000942
2002-01-2295896094195264,000952
2002-01-21960968955958132,000958
2002-01-1894696094696043,000960
2002-01-1795495494094535,000945
2002-01-16960960925934146,000934
2002-01-1596097196096068,000960
2002-01-11980980945955125,000955
2002-01-1097098096097659,000976
2002-01-0997198097097478,000974
2002-01-08988988961970129,000970
2002-01-071,0141,014983997118,000997
2002-01-049841,0099831,00999,0001,009

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