5943 (株)ノーリツ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3891,4031,3841,40327,1001,403
2011-12-291,3761,3821,3521,37944,3001,379
2011-12-281,4031,4091,3761,38043,0001,380
2011-12-271,4021,4081,4011,40333,8001,403
2011-12-261,3911,4031,3871,40048,4001,400
2011-12-221,3971,4111,3851,38757,9001,387
2011-12-211,4011,4051,3971,40063,3001,400
2011-12-201,3861,4051,3861,39953,0001,399
2011-12-191,3811,3891,3661,38285,3001,382
2011-12-161,3871,3971,3801,39299,2001,392
2011-12-151,3951,3951,3741,37698,0001,376
2011-12-141,4231,4231,3991,405131,1001,405
2011-12-131,4181,4331,4131,432200,0001,432
2011-12-121,4101,4231,4011,418121,0001,418
2011-12-091,3981,4001,3861,394159,3001,394
2011-12-081,3751,3951,3751,39363,5001,393
2011-12-071,3541,3901,3471,388103,7001,388
2011-12-061,3461,3681,3381,344138,2001,344
2011-12-051,3501,3521,3351,346181,1001,346
2011-12-021,3701,3721,3431,355196,7001,355
2011-12-011,3951,4001,3721,372136,8001,372
2011-11-301,3971,3971,3661,394143,5001,394
2011-11-291,3931,4031,3801,40158,5001,401
2011-11-281,3901,3981,3801,38059,7001,380
2011-11-251,3811,3971,3811,38771,5001,387
2011-11-241,3861,4051,3751,37970,4001,379
2011-11-221,4051,4191,3911,41546,6001,415
2011-11-211,4171,4241,4031,415109,2001,415
2011-11-181,3941,4191,3901,41790,2001,417
2011-11-171,3961,4221,3821,410122,5001,410
2011-11-161,4171,4241,3841,388121,2001,388
2011-11-151,4171,4431,4151,416127,9001,416
2011-11-141,4121,4151,4041,41581,2001,415
2011-11-111,3911,4051,3871,39992,2001,399
2011-11-101,3781,4071,3691,388128,3001,388
2011-11-091,4101,4301,4091,426158,7001,426
2011-11-081,4251,4431,4031,405191,3001,405
2011-11-071,4381,4501,4221,444168,4001,444
2011-11-041,4441,4561,4111,430435,6001,430
2011-11-021,4101,4471,4061,441531,2001,441
2011-11-011,4951,4961,3781,400955,0001,400
2011-10-311,5831,6451,5801,608184,1001,608
2011-10-281,6051,6051,5731,58299,8001,582
2011-10-271,5701,5921,5601,58290,1001,582
2011-10-261,5671,5881,5371,57383,5001,573
2011-10-251,5881,5951,5651,583229,9001,583
2011-10-241,5871,6331,5851,588157,0001,588
2011-10-211,5651,5781,5641,573120,0001,573
2011-10-201,5741,5761,5581,569144,0001,569
2011-10-191,5731,5781,5531,572257,6001,572
2011-10-181,5691,5951,5551,588186,3001,588
2011-10-171,6181,6321,5831,600195,4001,600
2011-10-141,6221,6331,5981,598148,4001,598
2011-10-131,6531,6631,6401,647139,4001,647
2011-10-121,6311,6651,6311,653132,2001,653
2011-10-111,6301,6771,6251,661235,9001,661
2011-10-071,6931,7081,5781,590397,3001,590
2011-10-061,7571,7641,6551,675244,4001,675
2011-10-051,7941,7941,7361,74088,6001,740
2011-10-041,7601,7961,7511,793102,0001,793
2011-10-031,7601,7961,7321,787136,7001,787
2011-09-301,7971,7991,7411,780154,9001,780
2011-09-291,7761,8001,7621,796182,8001,796
2011-09-281,7501,7911,7441,769132,0001,769
2011-09-271,7001,7441,6851,744180,0001,744
2011-09-261,7011,7241,6901,700150,6001,700
2011-09-221,6751,7051,6381,700155,0001,700
2011-09-211,6891,7001,6751,691100,4001,691
2011-09-201,7041,7091,6751,67586,2001,675
2011-09-161,6731,7041,6731,704172,9001,704
2011-09-151,6651,6761,6581,67363,0001,673
2011-09-141,6801,6881,6371,642124,0001,642
2011-09-131,6531,6821,6441,67894,5001,678
2011-09-121,6381,6471,6231,64394,6001,643
2011-09-091,7001,7001,6651,672247,7001,672
2011-09-081,6471,6771,6461,663139,7001,663
2011-09-071,6381,6491,6111,636133,6001,636
2011-09-061,6581,6681,6281,637120,9001,637
2011-09-051,6451,6571,6311,64665,3001,646
2011-09-021,6461,6631,6291,648127,4001,648
2011-09-011,6511,6661,6371,662139,8001,662
2011-08-311,6211,6531,6161,651190,2001,651
2011-08-301,5961,6201,5921,616149,4001,616
2011-08-291,5501,5851,5331,566117,5001,566
2011-08-261,5731,5731,5501,554191,4001,554
2011-08-251,5811,6001,5711,573193,9001,573
2011-08-241,5981,6171,5671,578106,2001,578
2011-08-231,5721,5951,5551,588138,3001,588
2011-08-221,5621,5781,5411,557113,5001,557
2011-08-191,5301,5701,5301,56073,8001,560
2011-08-181,5901,5921,5601,563106,7001,563
2011-08-171,5671,5911,5551,589100,7001,589
2011-08-161,5711,5771,5471,55588,7001,555
2011-08-151,5471,5671,5201,559104,0001,559
2011-08-121,5311,5311,5001,51277,3001,512
2011-08-111,4761,5221,4701,51583,6001,515
2011-08-101,5211,5271,4821,501107,0001,501
2011-08-091,4601,4931,4181,491153,8001,491
2011-08-081,5271,5271,4831,493102,8001,493
2011-08-051,5121,5481,5061,54783,5001,547
2011-08-041,5881,6031,5701,57578,7001,575
2011-08-031,6391,6391,5781,587174,8001,587
2011-08-021,6211,6521,6041,644151,3001,644
2011-08-011,6001,6281,5961,62190,0001,621
2011-07-291,5901,6051,5881,590158,0001,590
2011-07-281,6121,6121,5731,573250,9001,573
2011-07-271,6251,6401,5921,635168,7001,635
2011-07-261,6571,6571,6341,634145,3001,634
2011-07-251,6691,6701,6471,65770,3001,657
2011-07-221,6621,6791,6581,66991,5001,669
2011-07-211,6611,6691,6431,64976,7001,649
2011-07-201,6651,6811,6531,661109,9001,661
2011-07-191,6401,6531,6351,65296,6001,652
2011-07-151,6601,6641,6431,65495,4001,654
2011-07-141,6341,6671,6241,659200,6001,659
2011-07-131,6021,6301,6021,624119,2001,624
2011-07-121,5981,6101,5851,602123,9001,602
2011-07-111,6281,6351,6081,614236,7001,614
2011-07-081,6261,6481,6141,628240,1001,628
2011-07-071,5901,6141,5781,604117,0001,604
2011-07-061,5651,5921,5621,590124,6001,590
2011-07-051,5881,5991,5731,574153,7001,574
2011-07-041,5911,6011,5701,573142,3001,573
2011-07-011,5371,5771,5371,572378,5001,572
2011-06-301,4731,4781,4641,47759,6001,477
2011-06-291,4791,4821,4571,473121,2001,473
2011-06-281,4831,4901,4551,473120,4001,473
2011-06-271,4801,4851,4591,477123,5001,477
2011-06-241,4701,4831,4601,47873,5001,478
2011-06-231,4671,4891,4531,476101,5001,476
2011-06-221,4861,4911,4671,482147,2001,482
2011-06-211,4721,4881,4681,48662,7001,486
2011-06-201,4601,4721,4601,46871,7001,468
2011-06-171,4921,4921,4401,44597,6001,445
2011-06-161,4831,5011,4751,478150,9001,478
2011-06-151,5101,5131,4941,50665,6001,506
2011-06-141,5101,5171,4931,51099,6001,510
2011-06-131,5061,5181,4961,518185,2001,518
2011-06-101,4991,5251,4801,506206,5001,506
2011-06-091,4741,4841,4611,482166,9001,482
2011-06-081,4511,4701,4401,46590,1001,465
2011-06-071,4381,4611,4381,459114,6001,459
2011-06-061,4251,4391,4201,43483,8001,434
2011-06-031,4511,4601,4311,43799,8001,437
2011-06-021,4261,4651,4261,460109,4001,460
2011-06-011,4661,4731,4341,456124,2001,456
2011-05-311,4241,4791,4221,479163,6001,479
2011-05-301,4171,4281,3941,423109,9001,423
2011-05-271,3991,4401,3781,423160,3001,423
2011-05-261,3651,4101,3611,403136,3001,403
2011-05-251,3621,3741,3541,367139,6001,367
2011-05-241,3531,3781,3481,36187,6001,361
2011-05-231,3751,3751,3421,355100,4001,355
2011-05-201,3911,4041,3791,381120,3001,381
2011-05-191,4251,4251,3861,389103,7001,389
2011-05-181,3981,4211,3841,41295,1001,412
2011-05-171,4001,4051,3951,39885,3001,398
2011-05-161,4141,4211,3971,39778,6001,397
2011-05-131,4331,4401,4051,411105,9001,411
2011-05-121,4181,4381,4121,43294,7001,432
2011-05-111,4501,4501,4351,43968,2001,439
2011-05-101,4291,4541,4281,446144,8001,446
2011-05-091,4201,4281,4131,41971,2001,419
2011-05-061,4081,4301,4061,416103,4001,416
2011-05-021,3951,4121,3921,410119,1001,410
2011-04-281,3901,4111,3841,40577,5001,405
2011-04-271,3981,4131,3881,39290,8001,392
2011-04-261,4281,4281,3901,398121,3001,398
2011-04-251,4161,4341,4141,41798,5001,417
2011-04-221,4011,4281,3991,41476,1001,414
2011-04-211,4231,4291,4061,42184,4001,421
2011-04-201,4191,4241,4121,42296,5001,422
2011-04-191,4001,4231,3991,419100,7001,419
2011-04-181,4501,4501,4201,42176,7001,421
2011-04-151,4491,4571,4341,437105,5001,437
2011-04-141,4121,4521,4071,438182,4001,438
2011-04-131,4051,4191,4051,41263,0001,412
2011-04-121,4001,4101,3871,404161,0001,404
2011-04-111,4211,4271,4131,42274,6001,422
2011-04-081,3831,4271,3751,419119,5001,419
2011-04-071,4011,4191,3841,395149,1001,395
2011-04-061,4301,4331,3831,404159,6001,404
2011-04-051,4511,4551,4021,421152,5001,421
2011-04-041,4701,4751,4311,457240,0001,457
2011-04-011,4751,4751,4441,450142,6001,450
2011-03-311,5001,5011,4551,470235,9001,470
2011-03-301,4771,5051,4591,500314,1001,500
2011-03-291,4601,4961,4601,489191,5001,489
2011-03-281,4801,4841,4561,462310,7001,462
2011-03-251,4721,4751,3971,453376,2001,453
2011-03-241,4111,4571,3901,442441,3001,442
2011-03-231,3971,4101,3711,386233,6001,386
2011-03-221,3281,3681,3261,363199,9001,363
2011-03-181,2351,2771,2031,268273,6001,268
2011-03-171,1971,2701,1791,245196,1001,245
2011-03-161,1831,2601,1791,260294,8001,260
2011-03-151,2801,3011,0801,183246,1001,183
2011-03-141,2781,3601,2641,290264,1001,290
2011-03-111,3231,3471,3171,335191,5001,335
2011-03-101,3551,3561,3351,348134,2001,348
2011-03-091,3711,3741,3581,363121,1001,363
2011-03-081,3501,3751,3501,357123,1001,357
2011-03-071,3851,3851,3651,373165,0001,373
2011-03-041,3911,3981,3821,387155,1001,387
2011-03-031,3591,3681,3511,36189,1001,361
2011-03-021,3741,3821,3621,366150,0001,366
2011-03-011,3881,4041,3881,398236,6001,398
2011-02-281,3661,3881,3601,385219,6001,385
2011-02-251,3851,3871,3601,372334,4001,372
2011-02-241,4091,4141,3811,384116,7001,384
2011-02-231,4031,4251,3961,409215,7001,409
2011-02-221,4291,4301,3931,401176,2001,401
2011-02-211,4161,4331,4161,429138,9001,429
2011-02-181,4261,4311,4081,416174,2001,416
2011-02-171,4021,4571,3911,429453,7001,429
2011-02-161,3961,4001,3671,374353,6001,374
2011-02-151,4481,4481,4021,408268,9001,408
2011-02-141,3801,4571,3791,448573,0001,448
2011-02-101,3461,3461,3271,328168,3001,328
2011-02-091,3601,3671,3491,352103,4001,352
2011-02-081,3621,3821,3491,360163,6001,360
2011-02-071,3731,3731,3441,348144,1001,348
2011-02-041,3641,3801,3631,37067,6001,370
2011-02-031,3501,3691,3491,358146,3001,358
2011-02-021,3501,3601,3381,349192,9001,349
2011-02-011,3531,3651,3371,343282,3001,343
2011-01-311,3501,3891,3501,378254,9001,378
2011-01-281,3811,3831,3581,368179,8001,368
2011-01-271,3991,4121,3831,391168,8001,391
2011-01-261,3991,4151,3871,400157,0001,400
2011-01-251,4101,4151,3851,407274,4001,407
2011-01-241,4171,4201,3901,410134,1001,410
2011-01-211,4391,4391,4081,423145,6001,423
2011-01-201,4481,4601,4221,435146,4001,435
2011-01-191,4471,4541,4391,44847,9001,448
2011-01-181,4411,4571,4381,448102,7001,448
2011-01-171,4381,4521,4301,43478,1001,434
2011-01-141,4381,4501,4361,43879,3001,438
2011-01-131,4401,4461,4311,43893,4001,438
2011-01-121,4491,4631,4361,439105,2001,439
2011-01-111,4391,4491,4331,43979,3001,439
2011-01-071,4411,4541,4361,438123,0001,438
2011-01-061,4471,4491,4351,43893,9001,438
2011-01-051,4441,4491,4341,447134,2001,447
2011-01-041,4371,4541,4301,435179,7001,435

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