1. HOME >
  2. 株価時系列 >
  3. 5943 >
  4. 2012年

5943 (株)ノーリツ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4641,4641,4351,44062,0001,440
2012-12-271,4731,4731,4491,44992,7001,449
2012-12-261,4591,4711,4201,46774,1001,467
2012-12-251,4631,4781,4581,459103,0001,459
2012-12-211,5001,5031,4551,457177,7001,457
2012-12-201,4621,5131,4621,496220,0001,496
2012-12-191,4551,4641,4411,461151,5001,461
2012-12-181,4131,4361,4121,419107,5001,419
2012-12-171,4071,4191,4031,409122,2001,409
2012-12-141,3881,4071,3881,400134,6001,400
2012-12-131,4081,4111,3881,388148,9001,388
2012-12-121,4281,4331,4001,408286,7001,408
2012-12-111,4321,4351,4201,428174,3001,428
2012-12-101,4391,4391,4211,43298,0001,432
2012-12-071,4201,4321,4151,42170,1001,421
2012-12-061,4121,4281,4091,42079,1001,420
2012-12-051,4031,4231,3891,401118,6001,401
2012-12-041,4291,4441,4131,415137,3001,415
2012-12-031,4501,4661,4271,436100,3001,436
2012-11-301,4321,4421,4141,420102,7001,420
2012-11-291,4281,4411,4251,43275,5001,432
2012-11-281,4401,4501,4251,42887,6001,428
2012-11-271,4461,4551,4381,442108,2001,442
2012-11-261,4671,4701,4251,43397,0001,433
2012-11-221,4501,4531,4321,44480,1001,444
2012-11-211,4031,4361,4031,427102,5001,427
2012-11-201,3821,4011,3801,39698,9001,396
2012-11-191,3771,3891,3701,38070,6001,380
2012-11-161,3401,3601,3401,35795,6001,357
2012-11-151,3181,3431,3151,33765,3001,337
2012-11-141,3201,3511,3161,32399,7001,323
2012-11-131,3111,3181,3031,31349,5001,313
2012-11-121,3061,3251,3031,31174,7001,311
2012-11-091,2601,3271,2601,323131,7001,323
2012-11-081,2741,2861,2601,26754,4001,267
2012-11-071,2921,2921,2681,27464,2001,274
2012-11-061,2831,2991,2731,29163,2001,291
2012-11-051,2971,2981,2801,28345,1001,283
2012-11-021,3001,3101,2961,30355,6001,303
2012-11-011,3081,3081,2901,29336,6001,293
2012-10-311,3091,3201,3011,31144,8001,311
2012-10-301,3021,3341,3021,31270,5001,312
2012-10-291,3211,3341,3061,31673,8001,316
2012-10-261,3271,3331,3121,31965,4001,319
2012-10-251,3091,3251,3081,32549,7001,325
2012-10-241,2941,3201,2941,30840,3001,308
2012-10-231,3111,3171,3001,30036,3001,300
2012-10-221,3171,3201,3011,30873,0001,308
2012-10-191,3131,3221,3071,31736,0001,317
2012-10-181,3251,3361,3011,31367,4001,313
2012-10-171,3111,3251,3061,32145,3001,321
2012-10-161,3041,3111,2921,30035,9001,300
2012-10-151,2911,2971,2771,29483,4001,294
2012-10-121,2831,3011,2781,29176,0001,291
2012-10-111,2931,3061,2791,28560,8001,285
2012-10-101,3091,3111,2921,30866,0001,308
2012-10-091,3411,3471,3121,31582,1001,315
2012-10-051,3311,3411,3261,33649,5001,336
2012-10-041,3381,3551,3361,34388,0001,343
2012-10-031,3451,3511,3241,32477,9001,324
2012-10-021,3521,3751,3421,34587,7001,345
2012-10-011,3641,3651,3231,342129,8001,342
2012-09-281,3921,3971,3651,37669,5001,376
2012-09-271,3541,3891,3491,383105,8001,383
2012-09-261,3771,3861,3401,360113,4001,360
2012-09-251,3461,3791,3461,37973,8001,379
2012-09-241,3441,3561,3371,34641,3001,346
2012-09-211,3281,3581,3281,34447,1001,344
2012-09-201,3551,3621,3261,32865,6001,328
2012-09-191,3651,3691,3431,35539,8001,355
2012-09-181,3751,3791,3511,36148,4001,361
2012-09-141,3641,3811,3571,37389,9001,373
2012-09-131,3351,3581,3341,35350,3001,353
2012-09-121,3181,3351,3111,33560,0001,335
2012-09-111,3261,3321,3131,32036,1001,320
2012-09-101,3301,3311,3201,33130,8001,331
2012-09-071,3481,3501,3191,33056,5001,330
2012-09-061,3421,3491,3181,33052,0001,330
2012-09-051,3571,3571,3311,34468,7001,344
2012-09-041,3661,3681,3451,36575,6001,365
2012-09-031,3951,4041,3661,37479,9001,374
2012-08-311,3671,3981,3671,39174,2001,391
2012-08-301,3901,3921,3681,38758,0001,387
2012-08-291,3701,3801,3601,37847,4001,378
2012-08-281,3861,3911,3641,37065,9001,370
2012-08-271,3881,3991,3831,38466,7001,384
2012-08-241,3791,3951,3721,38855,8001,388
2012-08-231,3831,3971,3721,39361,8001,393
2012-08-221,3981,3981,3801,39279,0001,392
2012-08-211,3951,4031,3831,39972,1001,399
2012-08-201,3911,4111,3761,39590,4001,395
2012-08-171,3881,3951,3761,39189,4001,391
2012-08-161,3621,3911,3621,38782,3001,387
2012-08-151,4101,4151,3781,38274,9001,382
2012-08-141,3801,4121,3791,407120,2001,407
2012-08-131,3961,4001,3831,38787,2001,387
2012-08-101,4301,4341,3871,396106,9001,396
2012-08-091,4111,4291,4031,426173,8001,426
2012-08-081,3731,4041,3731,403184,4001,403
2012-08-071,3391,3691,3351,365109,3001,365
2012-08-061,3411,3691,3381,345154,9001,345
2012-08-031,3151,3181,3021,31185,0001,311
2012-08-021,3351,3501,3211,331103,9001,331
2012-08-011,3421,3531,3391,34681,1001,346
2012-07-311,3601,3681,3461,35588,8001,355
2012-07-301,3571,3791,3571,36976,7001,369
2012-07-271,3721,3721,3531,35787,2001,357
2012-07-261,3321,3491,3291,34996,1001,349
2012-07-251,3531,3551,3251,332111,1001,332
2012-07-241,3511,3591,3351,353145,1001,353
2012-07-231,3581,3741,3551,35678,7001,356
2012-07-201,4011,4041,3681,372110,9001,372
2012-07-191,3901,4071,3831,40096,4001,400
2012-07-181,4191,4271,3821,38388,7001,383
2012-07-171,4251,4341,4151,419117,0001,419
2012-07-131,4201,4381,4201,42596,6001,425
2012-07-121,4441,4451,4181,420118,4001,420
2012-07-111,4741,4771,4421,454139,1001,454
2012-07-101,4431,4861,4431,474241,0001,474
2012-07-091,4171,4481,4031,440152,7001,440
2012-07-061,4281,4411,4201,424108,4001,424
2012-07-051,4441,4521,4191,428158,4001,428
2012-07-041,4681,4831,4321,444191,5001,444
2012-07-031,4971,5031,4711,475111,3001,475
2012-07-021,5141,5181,4931,49762,6001,497
2012-06-291,4831,5291,4771,51360,4001,513
2012-06-281,4631,4981,4521,49296,5001,492
2012-06-271,4441,4661,4301,46668,3001,466
2012-06-261,4441,4701,4441,44995,3001,449
2012-06-251,4561,4771,4541,45679,1001,456
2012-06-221,4561,4731,4541,456110,7001,456
2012-06-211,4671,4801,4651,473128,4001,473
2012-06-201,4361,4731,4361,466109,3001,466
2012-06-191,4381,4591,4251,436115,7001,436
2012-06-181,4571,4781,4271,445140,8001,445
2012-06-151,4501,4641,4191,427204,1001,427
2012-06-141,4301,4531,4271,44088,8001,440
2012-06-131,4491,4551,4281,440144,8001,440
2012-06-121,4361,4501,4271,448101,8001,448
2012-06-111,4541,4721,4441,454132,3001,454
2012-06-081,4781,4851,4381,456151,8001,456
2012-06-071,4451,4811,4381,477146,5001,477
2012-06-061,4221,4411,4131,437148,0001,437
2012-06-051,4201,4371,4121,422226,7001,422
2012-06-041,4021,4371,3971,430154,1001,430
2012-06-011,4301,4401,4111,432155,2001,432
2012-05-311,3961,4471,3921,443220,4001,443
2012-05-301,3901,4251,3841,415167,5001,415
2012-05-291,3791,3981,3641,396125,3001,396
2012-05-281,3971,3971,3721,389108,8001,389
2012-05-251,4091,4161,3831,399111,5001,399
2012-05-241,3851,4181,3741,392126,9001,392
2012-05-231,3931,4001,3761,384155,2001,384
2012-05-221,3941,4101,3871,393153,1001,393
2012-05-211,3721,4111,3721,385151,6001,385
2012-05-181,3071,3951,3061,371462,4001,371
2012-05-171,3071,3471,3071,333107,5001,333
2012-05-161,3351,3391,3051,31164,2001,311
2012-05-151,3461,3461,3081,335107,6001,335
2012-05-141,3841,3961,3511,356113,0001,356
2012-05-111,3991,4081,3841,384102,7001,384
2012-05-101,4111,4161,4001,40577,6001,405
2012-05-091,4401,4401,4141,41668,5001,416
2012-05-081,4531,4591,4361,447110,7001,447
2012-05-071,4331,4621,4121,450214,0001,450
2012-05-021,4931,4971,4711,493135,8001,493
2012-05-011,4501,5211,4441,493360,2001,493
2012-04-271,4481,4501,4201,421143,3001,421
2012-04-261,4451,4571,4421,44877,9001,448
2012-04-251,4251,4431,4251,43797,6001,437
2012-04-241,4101,4261,4051,41582,1001,415
2012-04-231,4151,4311,4111,42190,3001,421
2012-04-201,4251,4271,4121,41597,7001,415
2012-04-191,4321,4331,4201,42347,3001,423
2012-04-181,4511,4571,4361,44381,7001,443
2012-04-171,4181,4351,4121,43444,1001,434
2012-04-161,4341,4431,4181,42999,1001,429
2012-04-131,4261,4431,4251,43463,7001,434
2012-04-121,4211,4291,4101,42473,2001,424
2012-04-111,4141,4281,4071,41574,9001,415
2012-04-101,4561,4631,4331,44369,4001,443
2012-04-091,4661,4731,4471,45950,4001,459
2012-04-061,4801,4801,4541,47283,3001,472
2012-04-051,4871,4991,4721,48877,0001,488
2012-04-041,5271,5271,4971,503108,7001,503
2012-04-031,5341,5481,5201,54085,3001,540
2012-04-021,5821,5841,5361,541126,4001,541
2012-03-301,5821,5891,5611,570114,9001,570
2012-03-291,5431,5721,5401,56862,2001,568
2012-03-281,5481,5531,5311,55299,9001,552
2012-03-271,5371,5591,5321,554105,5001,554
2012-03-261,5151,5331,5111,51663,9001,516
2012-03-231,5101,5251,5071,514105,1001,514
2012-03-221,5321,5371,5241,52958,3001,529
2012-03-211,5281,5371,5131,52586,3001,525
2012-03-191,5291,5371,5251,52870,4001,528
2012-03-161,5201,5331,5151,52874,3001,528
2012-03-151,5301,5301,5041,51288,5001,512
2012-03-141,5381,5471,5171,51878,1001,518
2012-03-131,5421,5451,5181,52386,3001,523
2012-03-121,5601,5641,5371,54167,8001,541
2012-03-091,5481,5581,5341,555121,8001,555
2012-03-081,5351,5461,5351,53942,1001,539
2012-03-071,5161,5341,5161,53057,3001,530
2012-03-061,5211,5411,5181,53281,7001,532
2012-03-051,5231,5431,5181,53455,5001,534
2012-03-021,5371,5521,5311,53477,2001,534
2012-03-011,5391,5411,5121,52192,8001,521
2012-02-291,5621,5621,5111,513114,8001,513
2012-02-281,5181,5531,5181,55095,6001,550
2012-02-271,5251,5311,5021,519110,8001,519
2012-02-241,5511,5511,5201,52394,2001,523
2012-02-231,5501,5741,5411,556112,8001,556
2012-02-221,5191,5551,5151,549162,7001,549
2012-02-211,4961,5161,4941,506125,5001,506
2012-02-201,4971,5051,4901,494134,4001,494
2012-02-171,4961,5131,4761,48483,4001,484
2012-02-161,4861,5331,4691,485126,0001,485
2012-02-151,4691,4991,4651,490165,8001,490
2012-02-141,4571,4681,4301,462165,5001,462
2012-02-131,4491,4731,4471,455204,2001,455
2012-02-101,4001,4201,3861,41988,4001,419
2012-02-091,3971,3991,3841,39261,7001,392
2012-02-081,3721,3981,3721,39686,2001,396
2012-02-071,3431,3851,3431,372111,6001,372
2012-02-061,3601,3781,3341,343130,6001,343
2012-02-031,3521,3621,3421,34650,9001,346
2012-02-021,3531,3641,3521,35863,4001,358
2012-02-011,3521,3681,3471,35249,7001,352
2012-01-311,3351,3551,3341,35246,7001,352
2012-01-301,3501,3551,3401,34331,8001,343
2012-01-271,3561,3591,3471,35030,5001,350
2012-01-261,3601,3671,3511,35355,6001,353
2012-01-251,3401,3601,3401,35586,5001,355
2012-01-241,3531,3561,3301,33670,7001,336
2012-01-231,3601,3661,3471,35353,3001,353
2012-01-201,3541,3621,3511,35872,9001,358
2012-01-191,3591,3691,3451,35167,3001,351
2012-01-181,3381,3761,3381,356103,2001,356
2012-01-171,3381,3541,3301,33690,6001,336
2012-01-161,3361,3431,3231,33982,7001,339
2012-01-131,3341,3531,3201,34896,7001,348
2012-01-121,3611,3611,3201,334124,1001,334
2012-01-111,3801,3901,3741,37849,0001,378
2012-01-101,3791,3981,3761,38261,0001,382
2012-01-061,3811,3811,3541,36478,9001,364
2012-01-051,4041,4081,3921,39734,0001,397
2012-01-041,4181,4261,4011,40571,3001,405

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