5943 (株)ノーリツ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,9751,9961,9501,95149,9001,951
2005-12-291,9611,9851,9611,97149,6001,971
2005-12-281,9551,9891,9551,97144,2001,971
2005-12-271,9951,9951,9571,97267,1001,972
2005-12-262,0302,0301,9962,00533,4002,005
2005-12-222,0152,0202,0002,01088,5002,010
2005-12-212,0102,0201,9812,01566,5002,015
2005-12-201,9902,0151,9552,01077,2002,010
2005-12-191,9601,9861,9591,96944,0001,969
2005-12-161,9511,9771,9101,957117,5001,957
2005-12-151,9561,9761,9521,95479,6001,954
2005-12-141,9801,9971,9531,957124,5001,957
2005-12-132,0152,0151,9841,984111,6001,984
2005-12-121,9902,0151,9852,01585,9002,015
2005-12-091,9461,9881,9451,955148,6001,955
2005-12-081,9911,9991,9361,970149,5001,970
2005-12-072,0102,0251,9712,010126,4002,010
2005-12-062,0102,0251,9902,000126,2002,000
2005-12-052,0302,0301,9802,00090,1002,000
2005-12-022,0302,0351,9972,01079,8002,010
2005-12-012,0302,0351,9952,03581,1002,035
2005-11-302,0452,0551,9781,978117,7001,978
2005-11-292,0002,0601,9992,040173,4002,040
2005-11-281,9492,0001,9491,992137,7001,992
2005-11-251,9771,9971,9401,944142,6001,944
2005-11-242,0252,0301,9671,977172,1001,977
2005-11-222,0252,0402,0052,02569,7002,025
2005-11-212,0002,0651,9882,020161,3002,020
2005-11-181,9761,9951,9511,977159,6001,977
2005-11-171,9641,9811,9451,963190,5001,963
2005-11-161,9341,9491,9271,934261,2001,934
2005-11-151,9351,9591,8951,933291,3001,933
2005-11-141,9851,9891,9201,942182,0001,942
2005-11-111,9421,9941,9421,985153,0001,985
2005-11-101,9321,9411,9161,940250,8001,940
2005-11-091,9551,9611,9191,931227,5001,931
2005-11-081,9621,9891,9451,953165,8001,953
2005-11-071,9922,0201,9722,01593,8002,015
2005-11-042,0052,0301,9921,992160,2001,992
2005-11-022,0752,0752,0252,04575,2002,045
2005-11-012,0452,0752,0452,05533,5002,055
2005-10-312,0402,0702,0402,04563,7002,045
2005-10-282,0352,0602,0352,03563,8002,035
2005-10-272,0302,0502,0252,05040,0002,050
2005-10-262,0452,0502,0152,01586,9002,015
2005-10-252,0102,0452,0102,02058,0002,020
2005-10-241,9952,0451,9772,01086,1002,010
2005-10-211,9651,9821,9581,974107,4001,974
2005-10-201,9891,9951,9651,974139,9001,974
2005-10-191,9651,9951,9501,981146,5001,981
2005-10-181,9501,9781,9421,96562,0001,965
2005-10-171,9661,9711,9471,94744,6001,947
2005-10-141,9381,9551,9241,936105,2001,936
2005-10-131,9701,9761,9271,938149,3001,938
2005-10-121,9401,9921,9301,970246,1001,970
2005-10-111,9251,9301,9191,92580,4001,925
2005-10-071,9201,9321,9181,920109,0001,920
2005-10-061,9301,9431,9201,920134,9001,920
2005-10-051,9311,9571,9131,944153,5001,944
2005-10-041,9341,9491,9061,93646,1001,936
2005-10-031,9151,9331,8611,92474,9001,924
2005-09-301,9611,9611,9151,91573,4001,915
2005-09-291,9481,9611,9071,96183,5001,961
2005-09-281,9471,9761,9321,94875,6001,948
2005-09-271,9751,9801,9431,94783,4001,947
2005-09-261,9101,9731,9091,947133,1001,947
2005-09-221,9091,9171,8761,89999,0001,899
2005-09-211,9291,9291,9031,90585,1001,905
2005-09-201,9031,9201,9001,912124,2001,912
2005-09-161,9001,9051,8791,903155,3001,903
2005-09-151,8781,9061,8781,900135,5001,900
2005-09-141,8901,8981,8691,875212,3001,875
2005-09-131,9001,9081,8621,891158,5001,891
2005-09-121,8891,9191,8601,890153,5001,890
2005-09-091,8891,8961,8751,888217,3001,888
2005-09-081,8521,8811,8501,86194,3001,861
2005-09-071,9001,9001,8461,852166,4001,852
2005-09-061,8961,9041,8771,900130,4001,900
2005-09-051,9001,9061,8651,896173,1001,896
2005-09-021,8561,8941,8551,884194,0001,884
2005-09-011,8351,8581,8351,84791,2001,847
2005-08-311,8281,8411,8211,834128,7001,834
2005-08-301,8451,8491,8241,838126,5001,838
2005-08-291,8401,8411,7901,830127,8001,830
2005-08-261,8461,8541,8321,84277,1001,842
2005-08-251,8581,8581,8251,846172,2001,846
2005-08-241,8651,8941,8491,858246,2001,858
2005-08-231,8031,8661,8031,840266,2001,840
2005-08-221,7901,8091,7881,80257,9001,802
2005-08-191,7801,7951,7801,79457,6001,794
2005-08-181,7971,7971,7851,79155,7001,791
2005-08-171,7921,8001,7831,78454,8001,784
2005-08-161,7851,7921,7801,79257,9001,792
2005-08-151,7651,7801,7651,77985,4001,779
2005-08-121,7691,7701,7411,76442,3001,764
2005-08-111,7361,7691,7221,76341,0001,763
2005-08-101,7401,7621,7221,75992,8001,759
2005-08-091,7081,7381,6851,72378,1001,723
2005-08-081,7001,7081,6401,70882,9001,708
2005-08-051,7121,7121,6881,695126,3001,695
2005-08-041,7091,7261,7091,712139,3001,712
2005-08-031,7101,7241,7041,710112,0001,710
2005-08-021,7211,7291,7051,70987,0001,709
2005-08-011,7471,7471,7311,73147,7001,731
2005-07-291,7581,7591,7441,74770,6001,747
2005-07-281,7721,7731,7551,75960,4001,759
2005-07-271,7201,7601,7201,754122,7001,754
2005-07-261,7181,7251,7061,70948,6001,709
2005-07-251,7361,7411,7121,71843,6001,718
2005-07-221,7361,7391,7011,706112,9001,706
2005-07-211,7751,7901,7361,736102,8001,736
2005-07-201,7531,7531,7231,745112,7001,745
2005-07-191,7221,7301,7161,72373,2001,723
2005-07-151,7451,7541,7351,73550,3001,735
2005-07-141,7401,7561,7301,73536,3001,735
2005-07-131,7541,7551,7311,74078,9001,740
2005-07-121,7761,7761,7541,75445,6001,754
2005-07-111,7661,7801,7661,76950,5001,769
2005-07-081,7621,7771,7621,76690,8001,766
2005-07-071,7891,7891,7571,76253,0001,762
2005-07-061,7541,7821,7411,77195,9001,771
2005-07-051,7781,8001,7361,74177,1001,741
2005-07-041,7641,7901,7601,77682,0001,776
2005-07-011,7691,7711,7541,76084,8001,760
2005-06-301,7511,7731,7491,75356,7001,753
2005-06-291,7591,7671,7471,76455,7001,764
2005-06-281,7591,7591,7231,75827,7001,758
2005-06-271,7631,7631,7381,74452,5001,744
2005-06-241,7551,7641,7301,76491,1001,764
2005-06-231,7511,7661,7501,75555,3001,755
2005-06-221,7531,7591,7451,75158,8001,751
2005-06-211,7551,7601,7491,75366,6001,753
2005-06-201,7551,7571,7501,75046,6001,750
2005-06-171,7591,7601,7531,755114,3001,755
2005-06-161,7591,7591,7501,75044,3001,750
2005-06-151,7461,7611,7461,75437,8001,754
2005-06-141,7551,7561,7451,74736,9001,747
2005-06-131,7491,7551,7481,75532,4001,755
2005-06-101,7481,7511,7381,746124,1001,746
2005-06-091,7501,7531,7381,74878,5001,748
2005-06-081,7591,7591,7391,740115,1001,740
2005-06-071,7441,7461,7361,745131,3001,745
2005-06-061,7691,7691,7371,73969,2001,739
2005-06-031,7451,7661,7401,749102,3001,749
2005-06-021,7551,7551,7351,744123,3001,744
2005-06-011,7101,7381,7101,728119,3001,728
2005-05-311,7081,7231,7021,70998,8001,709
2005-05-301,6701,7121,6701,70298,8001,702
2005-05-271,6941,7001,6881,69292,8001,692
2005-05-261,6871,7001,6851,68887,9001,688
2005-05-251,6931,6951,6851,695150,3001,695
2005-05-241,6911,6961,6761,694102,9001,694
2005-05-231,7001,7081,6931,695103,6001,695
2005-05-201,7001,7101,6891,69272,1001,692
2005-05-191,6751,7091,6751,70050,0001,700
2005-05-181,6801,6931,6731,67988,1001,679
2005-05-171,7071,7211,6541,660175,2001,660
2005-05-161,7201,7391,7101,71159,6001,711
2005-05-131,7421,7451,7201,720102,6001,720
2005-05-121,7451,7531,7351,742107,3001,742
2005-05-111,7301,7341,7291,730192,2001,730
2005-05-101,7501,7741,7361,755442,0001,755
2005-05-091,7241,7281,7181,723147,2001,723
2005-05-061,7241,7241,7151,716116,3001,716
2005-05-021,7251,7251,7001,71355,4001,713
2005-04-281,7221,7221,7101,71052,7001,710
2005-04-271,7001,7241,7001,714136,3001,714
2005-04-261,7261,7401,7161,717188,3001,717
2005-04-251,7221,7381,7221,726195,4001,726
2005-04-221,7301,7471,7181,721211,5001,721
2005-04-211,7201,7501,7151,717286,4001,717
2005-04-201,7961,7971,7781,780210,7001,780
2005-04-191,8041,8071,7861,786221,3001,786
2005-04-181,8411,8411,8071,807173,6001,807
2005-04-151,8551,8631,8401,842160,8001,842
2005-04-141,8701,8801,8521,855217,3001,855
2005-04-131,8691,8801,8651,870159,0001,870
2005-04-121,8741,8811,8611,86493,9001,864
2005-04-111,8861,8921,8601,87662,5001,876
2005-04-081,8811,8901,8771,88690,1001,886
2005-04-071,8851,8851,8551,88149,7001,881
2005-04-061,8801,8981,8741,880155,2001,880
2005-04-051,8901,8921,8711,87853,3001,878
2005-04-041,8591,8831,8561,875151,0001,875
2005-04-011,8401,8601,8321,85365,6001,853
2005-03-311,8001,8381,7981,83888,6001,838
2005-03-301,8191,8191,7811,80273,3001,802
2005-03-291,8301,8301,8011,80272,2001,802
2005-03-281,8281,8381,8011,81699,2001,816
2005-03-251,8431,8441,8261,82843,4001,828
2005-03-241,8321,8401,8231,825103,4001,825
2005-03-231,8451,8501,8241,83071,3001,830
2005-03-221,8451,8651,8381,84561,9001,845
2005-03-181,8271,8341,8271,83281,5001,832
2005-03-171,8301,8371,8171,83055,8001,830
2005-03-161,8491,8491,8171,829155,8001,829
2005-03-151,8591,8591,8201,839174,8001,839
2005-03-141,8651,8741,8641,864102,6001,864
2005-03-111,8581,8721,8581,862178,3001,862
2005-03-101,8591,8651,8581,85979,2001,859
2005-03-091,8571,8691,8571,85886,4001,858
2005-03-081,8701,8751,8651,870134,6001,870
2005-03-071,8521,8681,8501,866138,1001,866
2005-03-041,8491,8661,8481,850170,2001,850
2005-03-031,8401,8701,8201,860197,6001,860
2005-03-021,8201,8501,8201,845173,2001,845
2005-03-011,7811,8451,7811,835261,8001,835
2005-02-281,7571,7741,7571,77057,9001,770
2005-02-251,7681,7681,7531,764243,1001,764
2005-02-241,7731,7731,7561,77053,9001,770
2005-02-231,7551,7721,7451,753264,4001,753
2005-02-221,7641,7731,7581,758162,0001,758
2005-02-211,7701,7741,7581,767209,2001,767
2005-02-181,7501,7781,7501,775184,0001,775
2005-02-171,7751,7841,7731,775175,8001,775
2005-02-161,7501,7801,7501,776207,9001,776
2005-02-151,7311,7531,7301,751123,5001,751
2005-02-141,7341,7461,7311,732138,2001,732
2005-02-101,7431,7551,7291,734152,6001,734
2005-02-091,7561,7621,7481,75072,0001,750
2005-02-081,7521,7651,7521,75889,5001,758
2005-02-071,7381,7681,7381,76467,3001,764
2005-02-041,7651,7701,7551,76866,0001,768
2005-02-031,7571,7801,7571,770125,0001,770
2005-02-021,7801,7821,7521,765110,1001,765
2005-02-011,7541,7841,7541,76391,6001,763
2005-01-311,7441,7901,7441,784123,1001,784
2005-01-281,7451,7551,7401,755117,5001,755
2005-01-271,7471,7491,7401,74250,1001,742
2005-01-261,7301,7471,7261,74779,0001,747
2005-01-251,7251,7331,7131,732192,5001,732
2005-01-241,7101,7401,7101,723131,9001,723
2005-01-211,7001,7121,7001,70836,4001,708
2005-01-201,7001,7081,6901,70268,7001,702
2005-01-191,7001,7061,6951,70148,3001,701
2005-01-181,7101,7101,6901,700110,4001,700
2005-01-171,7051,7141,7011,70149,6001,701
2005-01-141,6991,7091,6901,705250,5001,705
2005-01-131,6501,6851,6501,68268,1001,682
2005-01-121,6771,6771,6451,65064,0001,650
2005-01-111,6501,6901,6501,682124,5001,682
2005-01-071,6201,6341,6051,62772,1001,627
2005-01-061,6011,6201,6011,61556,5001,615
2005-01-051,6001,6201,5951,60645,6001,606
2005-01-041,6001,6141,5911,60020,7001,600

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