5943 (株)ノーリツの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,155	2,155	2,135	2,135	14,900	2,135
2006-12-28	2,155	2,155	2,120	2,150	25,400	2,150
2006-12-27	2,155	2,155	2,130	2,135	25,300	2,135
2006-12-26	2,125	2,155	2,125	2,155	60,200	2,155
2006-12-25	2,135	2,155	2,120	2,125	23,300	2,125
2006-12-22	2,140	2,155	2,110	2,120	49,500	2,120
2006-12-21	2,160	2,160	2,100	2,135	141,400	2,135
2006-12-20	2,105	2,160	2,105	2,155	72,000	2,155
2006-12-19	2,150	2,175	2,135	2,145	61,600	2,145
2006-12-18	2,165	2,170	2,145	2,170	51,600	2,170
2006-12-15	2,180	2,195	2,160	2,175	92,700	2,175
2006-12-14	2,180	2,185	2,165	2,180	48,100	2,180
2006-12-13	2,140	2,160	2,140	2,160	147,700	2,160
2006-12-12	2,100	2,140	2,100	2,130	114,100	2,130
2006-12-11	2,050	2,105	2,050	2,100	138,000	2,100
2006-12-08	2,015	2,050	2,015	2,035	138,700	2,035
2006-12-07	2,000	2,010	1,988	2,005	30,000	2,005
2006-12-06	1,990	2,020	1,975	2,010	62,600	2,010
2006-12-05	2,000	2,000	1,972	1,983	112,800	1,983
2006-12-04	2,000	2,025	1,985	2,010	83,500	2,010
2006-12-01	2,030	2,040	1,985	2,020	72,000	2,020
2006-11-30	1,932	2,035	1,932	2,020	150,300	2,020
2006-11-29	1,959	1,984	1,936	1,984	73,300	1,984
2006-11-28	1,934	1,952	1,920	1,949	58,800	1,949
2006-11-27	1,943	1,961	1,925	1,934	107,300	1,934
2006-11-24	1,902	1,919	1,890	1,913	63,400	1,913
2006-11-22	1,861	1,932	1,843	1,924	101,100	1,924
2006-11-21	1,833	1,894	1,833	1,873	138,500	1,873
2006-11-20	1,924	1,937	1,882	1,893	144,300	1,893
2006-11-17	1,925	1,950	1,913	1,926	62,600	1,926
2006-11-16	1,946	1,956	1,915	1,926	77,700	1,926
2006-11-15	1,971	1,998	1,944	1,945	114,400	1,945
2006-11-14	1,934	1,947	1,906	1,938	132,100	1,938
2006-11-13	1,903	1,906	1,887	1,904	107,900	1,904
2006-11-10	1,920	1,930	1,888	1,891	119,700	1,891
2006-11-09	1,908	1,942	1,905	1,918	83,800	1,918
2006-11-08	1,946	1,946	1,907	1,914	114,600	1,914
2006-11-07	1,975	1,976	1,913	1,921	109,100	1,921
2006-11-06	1,930	1,934	1,910	1,924	84,400	1,924
2006-11-02	1,930	1,946	1,898	1,930	162,200	1,930
2006-11-01	1,950	1,964	1,947	1,951	114,200	1,951
2006-10-31	1,950	1,970	1,944	1,955	65,100	1,955
2006-10-30	1,950	1,965	1,949	1,950	128,800	1,950
2006-10-27	2,005	2,005	1,973	1,977	47,600	1,977
2006-10-26	1,986	1,997	1,986	1,992	29,500	1,992
2006-10-25	2,010	2,015	1,990	1,992	45,800	1,992
2006-10-24	2,050	2,060	1,997	2,000	77,600	2,000
2006-10-23	1,998	2,020	1,990	2,010	140,600	2,010
2006-10-20	1,993	2,030	1,990	2,000	66,100	2,000
2006-10-19	1,973	1,993	1,966	1,980	59,400	1,980
2006-10-18	1,949	1,976	1,947	1,973	71,000	1,973
2006-10-17	1,987	2,005	1,951	1,962	94,400	1,962
2006-10-16	1,972	1,994	1,972	1,987	82,700	1,987
2006-10-13	1,946	1,969	1,946	1,969	81,700	1,969
2006-10-12	1,950	1,970	1,930	1,940	162,900	1,940
2006-10-11	1,950	1,975	1,950	1,951	124,200	1,951
2006-10-10	1,960	1,993	1,956	1,961	48,400	1,961
2006-10-06	1,996	2,005	1,970	1,976	94,800	1,976
2006-10-05	1,983	2,015	1,983	2,005	109,800	2,005
2006-10-04	2,020	2,040	1,959	1,967	179,600	1,967
2006-10-03	2,035	2,045	2,020	2,035	49,600	2,035
2006-10-02	2,055	2,075	2,035	2,045	75,600	2,045
2006-09-29	2,065	2,075	2,040	2,055	51,700	2,055
2006-09-28	2,065	2,070	2,040	2,055	56,100	2,055
2006-09-27	2,050	2,080	2,005	2,050	153,500	2,050
2006-09-26	2,060	2,075	2,030	2,045	59,700	2,045
2006-09-25	2,035	2,060	1,950	2,040	105,200	2,040
2006-09-22	2,060	2,080	2,030	2,035	95,100	2,035
2006-09-21	2,065	2,075	2,055	2,060	61,600	2,060
2006-09-20	2,055	2,065	2,030	2,060	58,800	2,060
2006-09-19	2,050	2,080	2,050	2,055	61,800	2,055
2006-09-15	2,045	2,080	2,040	2,070	97,400	2,070
2006-09-14	2,015	2,055	2,015	2,045	52,600	2,045
2006-09-13	2,050	2,050	2,010	2,015	67,500	2,015
2006-09-12	2,020	2,060	2,020	2,025	83,700	2,025
2006-09-11	2,070	2,085	2,050	2,055	87,900	2,055
2006-09-08	2,020	2,065	2,020	2,045	175,000	2,045
2006-09-07	2,070	2,100	2,030	2,050	125,000	2,050
2006-09-06	2,115	2,125	2,105	2,110	52,200	2,110
2006-09-05	2,140	2,140	2,130	2,130	32,800	2,130
2006-09-04	2,135	2,160	2,125	2,135	103,100	2,135
2006-09-01	2,130	2,150	2,095	2,135	104,100	2,135
2006-08-31	2,125	2,155	2,115	2,145	109,000	2,145
2006-08-30	2,120	2,135	2,080	2,120	154,900	2,120
2006-08-29	2,080	2,135	2,080	2,120	179,300	2,120
2006-08-28	2,060	2,110	2,060	2,075	78,200	2,075
2006-08-25	2,080	2,110	2,080	2,100	111,900	2,100
2006-08-24	2,090	2,100	2,065	2,080	98,100	2,080
2006-08-23	2,095	2,115	2,075	2,090	104,100	2,090
2006-08-22	2,060	2,110	2,060	2,090	101,900	2,090
2006-08-21	2,040	2,090	2,040	2,070	63,700	2,070
2006-08-18	2,095	2,105	2,080	2,100	65,400	2,100
2006-08-17	2,105	2,130	2,075	2,090	79,400	2,090
2006-08-16	2,100	2,135	2,100	2,115	42,300	2,115
2006-08-15	2,100	2,165	2,085	2,085	78,400	2,085
2006-08-14	2,055	2,120	2,055	2,100	80,600	2,100
2006-08-11	2,020	2,075	2,015	2,055	85,000	2,055
2006-08-10	2,075	2,090	2,025	2,080	148,500	2,080
2006-08-09	2,065	2,070	2,015	2,070	99,000	2,070
2006-08-08	2,035	2,070	2,020	2,060	119,400	2,060
2006-08-07	2,030	2,055	2,020	2,020	116,500	2,020
2006-08-04	2,040	2,050	2,025	2,040	123,100	2,040
2006-08-03	2,000	2,040	1,991	2,025	99,100	2,025
2006-08-02	1,957	2,010	1,942	2,005	123,500	2,005
2006-08-01	1,950	1,980	1,943	1,956	179,600	1,956
2006-07-31	1,939	1,975	1,930	1,957	315,100	1,957
2006-07-28	1,937	1,980	1,898	1,912	340,600	1,912
2006-07-27	1,900	1,969	1,886	1,957	228,600	1,957
2006-07-26	1,935	1,935	1,861	1,887	121,200	1,887
2006-07-25	1,900	1,949	1,900	1,932	125,200	1,932
2006-07-24	1,871	1,907	1,866	1,899	99,300	1,899
2006-07-21	1,915	1,941	1,890	1,899	147,600	1,899
2006-07-20	1,977	1,977	1,922	1,972	145,600	1,972
2006-07-19	1,920	1,947	1,890	1,947	221,600	1,947
2006-07-18	1,950	1,952	1,901	1,901	79,900	1,901
2006-07-14	1,972	1,984	1,950	1,955	155,700	1,955
2006-07-13	1,974	2,000	1,933	1,971	248,000	1,971
2006-07-12	1,944	2,015	1,914	1,974	283,800	1,974
2006-07-11	2,000	2,000	1,914	1,970	233,800	1,970
2006-07-10	1,975	2,005	1,967	2,005	249,300	2,005
2006-07-07	1,972	2,000	1,965	1,974	200,600	1,974
2006-07-06	2,050	2,050	2,005	2,030	75,800	2,030
2006-07-05	2,080	2,080	2,045	2,060	35,000	2,060
2006-07-04	2,075	2,100	2,060	2,065	15,900	2,065
2006-07-03	2,080	2,100	2,040	2,080	45,900	2,080
2006-06-30	2,090	2,100	2,075	2,075	36,700	2,075
2006-06-29	1,987	2,075	1,987	2,065	113,900	2,065
2006-06-28	1,950	2,010	1,950	1,989	64,300	1,989
2006-06-27	2,035	2,040	1,995	2,020	76,200	2,020
2006-06-26	2,050	2,065	2,030	2,050	26,800	2,050
2006-06-23	2,040	2,065	2,020	2,050	70,900	2,050
2006-06-22	2,055	2,095	2,050	2,090	75,300	2,090
2006-06-21	2,075	2,075	2,020	2,040	46,500	2,040
2006-06-20	2,085	2,095	2,040	2,065	48,400	2,065
2006-06-19	2,100	2,110	2,060	2,080	72,500	2,080
2006-06-16	2,100	2,120	2,070	2,095	113,200	2,095
2006-06-15	2,060	2,095	2,060	2,095	58,800	2,095
2006-06-14	2,040	2,080	2,030	2,055	44,700	2,055
2006-06-13	2,095	2,095	2,045	2,045	80,500	2,045
2006-06-12	2,040	2,100	2,040	2,095	111,800	2,095
2006-06-09	2,010	2,110	2,000	2,105	274,000	2,105
2006-06-08	2,010	2,010	1,971	1,980	238,600	1,980
2006-06-07	2,005	2,020	1,990	2,000	77,400	2,000
2006-06-06	2,020	2,020	1,978	2,000	77,300	2,000
2006-06-05	2,055	2,075	2,005	2,015	69,700	2,015
2006-06-02	2,045	2,050	1,994	2,050	113,600	2,050
2006-06-01	2,070	2,070	2,010	2,030	111,500	2,030
2006-05-31	2,030	2,045	1,996	1,996	80,300	1,996
2006-05-30	2,060	2,060	2,020	2,025	84,300	2,025
2006-05-29	2,045	2,075	2,025	2,035	78,900	2,035
2006-05-26	2,075	2,075	2,015	2,045	115,600	2,045
2006-05-25	2,010	2,020	1,977	1,993	128,600	1,993
2006-05-24	1,930	2,010	1,930	1,996	97,700	1,996
2006-05-23	1,919	2,040	1,919	1,951	131,900	1,951
2006-05-22	2,030	2,090	1,970	1,989	192,900	1,989
2006-05-19	1,980	2,030	1,951	2,020	149,800	2,020
2006-05-18	2,050	2,050	1,918	1,990	145,800	1,990
2006-05-17	2,085	2,085	2,010	2,050	76,300	2,050
2006-05-16	2,060	2,095	2,040	2,045	62,000	2,045
2006-05-15	2,115	2,130	2,080	2,085	60,400	2,085
2006-05-12	2,150	2,150	2,100	2,110	64,600	2,110
2006-05-11	2,130	2,170	2,130	2,145	45,700	2,145
2006-05-10	2,170	2,215	2,165	2,170	95,000	2,170
2006-05-09	2,185	2,240	2,175	2,190	122,300	2,190
2006-05-08	2,230	2,230	2,120	2,185	97,000	2,185
2006-05-02	2,165	2,250	2,160	2,230	137,800	2,230
2006-05-01	2,200	2,200	2,150	2,180	51,200	2,180
2006-04-28	2,200	2,235	2,165	2,205	166,700	2,205
2006-04-27	2,200	2,270	2,135	2,250	223,200	2,250
2006-04-26	2,190	2,195	2,150	2,190	73,400	2,190
2006-04-25	2,185	2,185	2,130	2,175	70,900	2,175
2006-04-24	2,200	2,200	2,060	2,115	136,600	2,115
2006-04-21	2,190	2,200	2,185	2,200	43,400	2,200
2006-04-20	2,200	2,200	2,180	2,190	35,000	2,190
2006-04-19	2,200	2,200	2,190	2,190	45,100	2,190
2006-04-18	2,185	2,230	2,175	2,220	96,100	2,220
2006-04-17	2,200	2,210	2,170	2,175	61,400	2,175
2006-04-14	2,245	2,245	2,220	2,230	32,200	2,230
2006-04-13	2,220	2,250	2,195	2,230	114,800	2,230
2006-04-12	2,260	2,265	2,220	2,220	66,600	2,220
2006-04-11	2,290	2,295	2,245	2,250	99,700	2,250
2006-04-10	2,330	2,330	2,285	2,300	70,400	2,300
2006-04-07	2,310	2,330	2,290	2,330	69,700	2,330
2006-04-06	2,295	2,330	2,280	2,280	109,800	2,280
2006-04-05	2,290	2,300	2,260	2,265	96,000	2,265
2006-04-04	2,300	2,315	2,260	2,275	82,000	2,275
2006-04-03	2,290	2,330	2,270	2,300	115,800	2,300
2006-03-31	2,300	2,300	2,270	2,280	35,600	2,280
2006-03-30	2,280	2,330	2,265	2,285	82,500	2,285
2006-03-29	2,285	2,290	2,265	2,290	55,500	2,290
2006-03-28	2,215	2,290	2,215	2,280	43,000	2,280
2006-03-27	2,270	2,325	2,260	2,295	69,600	2,295
2006-03-24	2,260	2,290	2,260	2,270	25,900	2,270
2006-03-23	2,275	2,290	2,235	2,260	43,100	2,260
2006-03-22	2,280	2,285	2,245	2,265	42,100	2,265
2006-03-20	2,245	2,290	2,245	2,250	85,400	2,250
2006-03-17	2,235	2,250	2,230	2,250	52,200	2,250
2006-03-16	2,250	2,250	2,230	2,230	47,600	2,230
2006-03-15	2,245	2,250	2,230	2,250	97,700	2,250
2006-03-14	2,240	2,245	2,230	2,245	47,700	2,245
2006-03-13	2,210	2,250	2,210	2,230	57,300	2,230
2006-03-10	2,170	2,205	2,170	2,195	146,700	2,195
2006-03-09	2,190	2,205	2,185	2,200	124,200	2,200
2006-03-08	2,195	2,200	2,185	2,185	54,600	2,185
2006-03-07	2,190	2,205	2,150	2,180	64,100	2,180
2006-03-06	2,160	2,190	2,145	2,185	88,700	2,185
2006-03-03	2,145	2,200	2,145	2,165	52,400	2,165
2006-03-02	2,180	2,220	2,170	2,185	116,100	2,185
2006-03-01	2,200	2,205	2,160	2,170	77,200	2,170
2006-02-28	2,240	2,240	2,180	2,200	145,300	2,200
2006-02-27	2,180	2,225	2,180	2,200	80,000	2,200
2006-02-24	2,135	2,230	2,135	2,180	166,700	2,180
2006-02-23	2,195	2,210	2,170	2,175	127,600	2,175
2006-02-22	2,150	2,285	2,130	2,195	277,200	2,195
2006-02-21	2,100	2,140	2,065	2,120	266,000	2,120
2006-02-20	2,000	2,065	2,000	2,040	172,100	2,040
2006-02-17	1,983	2,020	1,950	1,994	241,400	1,994
2006-02-16	2,050	2,055	1,987	1,998	237,400	1,998
2006-02-15	2,000	2,080	1,974	2,045	330,200	2,045
2006-02-14	1,931	2,005	1,919	1,999	263,700	1,999
2006-02-13	1,953	1,955	1,920	1,931	66,700	1,931
2006-02-10	1,949	1,967	1,938	1,950	69,000	1,950
2006-02-09	1,976	1,976	1,950	1,968	87,900	1,968
2006-02-08	1,965	1,982	1,944	1,946	162,600	1,946
2006-02-07	1,968	1,968	1,944	1,949	88,500	1,949
2006-02-06	1,937	1,956	1,936	1,948	82,000	1,948
2006-02-03	1,974	1,974	1,890	1,907	237,900	1,907
2006-02-02	1,969	1,969	1,954	1,961	82,300	1,961
2006-02-01	1,970	1,970	1,950	1,952	119,300	1,952
2006-01-31	1,985	1,993	1,978	1,986	78,800	1,986
2006-01-30	1,980	2,005	1,975	1,981	72,600	1,981
2006-01-27	2,000	2,000	1,963	1,982	76,900	1,982
2006-01-26	2,010	2,010	1,972	1,990	56,200	1,990
2006-01-25	1,998	1,999	1,965	1,972	68,100	1,972
2006-01-24	1,973	2,005	1,943	1,998	62,100	1,998
2006-01-23	1,960	1,986	1,940	1,943	93,300	1,943
2006-01-20	2,020	2,020	1,986	2,000	72,400	2,000
2006-01-19	1,950	2,015	1,950	2,015	137,700	2,015
2006-01-18	1,941	1,961	1,937	1,946	191,600	1,946
2006-01-17	1,982	2,010	1,920	1,967	125,300	1,967
2006-01-16	2,000	2,020	1,980	1,983	72,300	1,983
2006-01-13	1,999	2,030	1,998	2,000	58,700	2,000
2006-01-12	1,975	2,015	1,975	1,997	125,300	1,997
2006-01-11	1,960	1,990	1,960	1,990	83,600	1,990
2006-01-10	1,991	1,998	1,956	1,958	85,800	1,958
2006-01-06	1,983	1,998	1,962	1,977	149,600	1,977
2006-01-05	1,971	1,987	1,956	1,973	62,500	1,973
2006-01-04	1,981	1,988	1,966	1,971	31,900	1,971

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 [2006年度]

5943 (株)ノーリツの時系列データ [2006年度]