5943 (株)ノーリツの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,250	2,266	2,227	2,251	82,700	2,251
2013-12-27	2,240	2,241	2,197	2,241	92,800	2,241
2013-12-26	2,184	2,239	2,184	2,234	80,600	2,234
2013-12-25	2,216	2,216	2,183	2,198	75,800	2,198
2013-12-24	2,200	2,223	2,199	2,216	87,400	2,216
2013-12-20	2,236	2,236	2,185	2,219	113,200	2,219
2013-12-19	2,232	2,237	2,210	2,236	107,400	2,236
2013-12-18	2,210	2,226	2,191	2,208	105,100	2,208
2013-12-17	2,188	2,235	2,178	2,226	122,500	2,226
2013-12-16	2,208	2,222	2,183	2,194	198,600	2,194
2013-12-13	2,237	2,245	2,196	2,207	284,400	2,207
2013-12-12	2,233	2,244	2,215	2,240	171,100	2,240
2013-12-11	2,224	2,243	2,223	2,231	110,500	2,231
2013-12-10	2,223	2,233	2,217	2,223	86,300	2,223
2013-12-09	2,194	2,220	2,189	2,217	66,500	2,217
2013-12-06	2,177	2,204	2,174	2,194	103,400	2,194
2013-12-05	2,187	2,210	2,182	2,182	119,400	2,182
2013-12-04	2,191	2,218	2,171	2,176	79,500	2,176
2013-12-03	2,205	2,225	2,196	2,208	52,400	2,208
2013-12-02	2,243	2,246	2,190	2,215	120,300	2,215
2013-11-29	2,224	2,235	2,203	2,218	111,700	2,218
2013-11-28	2,208	2,229	2,206	2,227	80,900	2,227
2013-11-27	2,224	2,224	2,191	2,210	136,400	2,210
2013-11-26	2,261	2,261	2,207	2,231	210,700	2,231
2013-11-25	2,243	2,270	2,230	2,269	124,500	2,269
2013-11-22	2,280	2,280	2,220	2,237	191,500	2,237
2013-11-21	2,284	2,288	2,240	2,276	187,800	2,276
2013-11-20	2,277	2,294	2,261	2,279	124,400	2,279
2013-11-19	2,286	2,331	2,264	2,276	254,200	2,276
2013-11-18	2,315	2,322	2,270	2,284	170,800	2,284
2013-11-15	2,303	2,306	2,211	2,299	286,000	2,299
2013-11-14	2,310	2,313	2,265	2,274	289,200	2,274
2013-11-13	2,317	2,328	2,275	2,304	176,600	2,304
2013-11-12	2,261	2,333	2,261	2,317	218,400	2,317
2013-11-11	2,250	2,259	2,197	2,252	147,600	2,252
2013-11-08	2,180	2,243	2,131	2,219	102,700	2,219
2013-11-07	2,260	2,290	2,235	2,273	146,700	2,273
2013-11-06	2,286	2,317	2,260	2,302	136,000	2,302
2013-11-05	2,289	2,300	2,253	2,288	181,300	2,288
2013-11-01	2,277	2,300	2,269	2,297	126,600	2,297
2013-10-31	2,240	2,298	2,235	2,277	139,900	2,277
2013-10-30	2,240	2,256	2,201	2,248	148,200	2,248
2013-10-29	2,200	2,245	2,180	2,228	145,800	2,228
2013-10-28	2,180	2,216	2,179	2,210	92,300	2,210
2013-10-25	2,207	2,210	2,159	2,161	106,500	2,161
2013-10-24	2,191	2,209	2,172	2,205	75,300	2,205
2013-10-23	2,211	2,226	2,190	2,192	119,400	2,192
2013-10-22	2,211	2,211	2,192	2,198	86,900	2,198
2013-10-21	2,180	2,220	2,180	2,211	64,100	2,211
2013-10-18	2,167	2,177	2,142	2,169	101,000	2,169
2013-10-17	2,175	2,190	2,142	2,166	103,500	2,166
2013-10-16	2,179	2,188	2,128	2,149	150,600	2,149
2013-10-15	2,190	2,212	2,182	2,187	162,100	2,187
2013-10-11	2,144	2,189	2,140	2,182	124,000	2,182
2013-10-10	2,103	2,133	2,102	2,121	97,500	2,121
2013-10-09	2,059	2,113	2,051	2,102	124,700	2,102
2013-10-08	2,039	2,077	2,020	2,058	155,900	2,058
2013-10-07	2,042	2,067	2,030	2,044	111,900	2,044
2013-10-04	2,045	2,125	2,023	2,052	274,600	2,052
2013-10-03	2,126	2,144	2,101	2,118	61,300	2,118
2013-10-02	2,162	2,187	2,118	2,126	77,900	2,126
2013-10-01	2,115	2,190	2,115	2,162	175,000	2,162
2013-09-30	2,071	2,140	2,054	2,115	120,100	2,115
2013-09-27	2,138	2,144	2,090	2,104	125,300	2,104
2013-09-26	2,100	2,139	2,068	2,138	98,400	2,138
2013-09-25	2,125	2,129	2,095	2,102	143,800	2,102
2013-09-24	2,092	2,128	2,079	2,117	131,200	2,117
2013-09-20	2,091	2,100	2,077	2,098	127,400	2,098
2013-09-19	2,058	2,084	2,045	2,084	111,900	2,084
2013-09-18	2,038	2,068	2,029	2,049	63,900	2,049
2013-09-17	2,057	2,064	2,020	2,043	119,000	2,043
2013-09-13	2,033	2,076	2,024	2,057	189,700	2,057
2013-09-12	2,030	2,055	2,010	2,044	114,800	2,044
2013-09-11	2,038	2,070	2,020	2,030	186,000	2,030
2013-09-10	1,987	2,042	1,968	2,025	167,100	2,025
2013-09-09	1,976	2,016	1,941	2,000	123,100	2,000
2013-09-06	1,983	1,986	1,923	1,939	168,800	1,939
2013-09-05	2,004	2,004	1,963	1,980	112,200	1,980
2013-09-04	2,003	2,010	1,980	2,003	122,500	2,003
2013-09-03	2,018	2,042	2,007	2,032	112,200	2,032
2013-09-02	1,978	2,008	1,953	1,996	78,100	1,996
2013-08-30	2,010	2,010	1,957	1,972	137,600	1,972
2013-08-29	2,021	2,022	1,968	2,006	224,300	2,006
2013-08-28	2,014	2,035	1,965	2,022	222,000	2,022
2013-08-27	2,042	2,070	2,031	2,038	180,100	2,038
2013-08-26	2,066	2,076	2,020	2,037	169,500	2,037
2013-08-23	2,014	2,070	1,979	2,048	249,600	2,048
2013-08-22	2,000	2,011	1,960	1,991	152,700	1,991
2013-08-21	1,965	2,017	1,965	2,000	207,400	2,000
2013-08-20	1,969	2,029	1,964	1,964	161,900	1,964
2013-08-19	1,944	1,980	1,943	1,961	73,700	1,961
2013-08-16	1,943	1,975	1,934	1,950	103,600	1,950
2013-08-15	1,979	1,989	1,943	1,947	152,500	1,947
2013-08-14	2,030	2,043	1,940	1,983	318,000	1,983
2013-08-13	1,990	2,070	1,990	2,023	406,400	2,023
2013-08-12	1,959	1,995	1,950	1,977	317,200	1,977
2013-08-09	1,880	1,925	1,880	1,914	284,300	1,914
2013-08-08	1,856	1,907	1,835	1,879	172,300	1,879
2013-08-07	1,847	1,920	1,847	1,872	267,200	1,872
2013-08-06	1,801	1,965	1,791	1,884	895,400	1,884
2013-08-05	1,709	1,722	1,696	1,718	57,200	1,718
2013-08-02	1,730	1,742	1,695	1,742	72,700	1,742
2013-08-01	1,654	1,722	1,653	1,721	63,100	1,721
2013-07-31	1,663	1,678	1,635	1,654	46,700	1,654
2013-07-30	1,650	1,685	1,639	1,672	48,300	1,672
2013-07-29	1,700	1,700	1,651	1,653	77,400	1,653
2013-07-26	1,724	1,743	1,711	1,713	70,500	1,713
2013-07-25	1,768	1,785	1,749	1,749	94,100	1,749
2013-07-24	1,788	1,788	1,755	1,766	33,900	1,766
2013-07-23	1,738	1,791	1,738	1,780	74,600	1,780
2013-07-22	1,798	1,811	1,746	1,753	133,600	1,753
2013-07-19	1,830	1,833	1,781	1,789	104,800	1,789
2013-07-18	1,805	1,818	1,795	1,813	113,600	1,813
2013-07-17	1,788	1,801	1,781	1,797	79,900	1,797
2013-07-16	1,782	1,799	1,779	1,785	50,100	1,785
2013-07-12	1,792	1,794	1,766	1,779	70,100	1,779
2013-07-11	1,760	1,776	1,744	1,772	51,200	1,772
2013-07-10	1,767	1,778	1,754	1,766	95,700	1,766
2013-07-09	1,761	1,771	1,748	1,767	80,400	1,767
2013-07-08	1,752	1,766	1,745	1,748	111,200	1,748
2013-07-05	1,739	1,745	1,721	1,741	61,400	1,741
2013-07-04	1,708	1,749	1,707	1,737	74,400	1,737
2013-07-03	1,747	1,753	1,725	1,739	90,800	1,739
2013-07-02	1,716	1,747	1,697	1,747	71,400	1,747
2013-07-01	1,723	1,725	1,681	1,714	105,400	1,714
2013-06-28	1,705	1,727	1,680	1,722	215,800	1,722
2013-06-27	1,624	1,681	1,608	1,679	163,700	1,679
2013-06-26	1,643	1,647	1,605	1,609	67,400	1,609
2013-06-25	1,672	1,680	1,621	1,649	206,600	1,649
2013-06-24	1,701	1,717	1,663	1,671	113,000	1,671
2013-06-21	1,620	1,709	1,597	1,699	244,700	1,699
2013-06-20	1,649	1,687	1,620	1,632	141,700	1,632
2013-06-19	1,672	1,695	1,625	1,649	92,200	1,649
2013-06-18	1,660	1,699	1,636	1,662	237,600	1,662
2013-06-17	1,548	1,638	1,548	1,634	251,800	1,634
2013-06-14	1,553	1,585	1,547	1,553	234,200	1,553
2013-06-13	1,577	1,578	1,518	1,527	216,300	1,527
2013-06-12	1,557	1,584	1,529	1,577	246,300	1,577
2013-06-11	1,630	1,638	1,567	1,570	497,800	1,570
2013-06-10	1,601	1,703	1,575	1,687	409,500	1,687
2013-06-07	1,526	1,587	1,522	1,561	326,200	1,561
2013-06-06	1,585	1,587	1,541	1,548	288,100	1,548
2013-06-05	1,642	1,717	1,624	1,625	282,100	1,625
2013-06-04	1,638	1,654	1,590	1,645	296,100	1,645
2013-06-03	1,655	1,718	1,651	1,669	301,600	1,669
2013-05-31	1,663	1,692	1,644	1,655	124,400	1,655
2013-05-30	1,688	1,725	1,650	1,658	173,000	1,658
2013-05-29	1,720	1,732	1,681	1,688	258,000	1,688
2013-05-28	1,698	1,753	1,685	1,718	159,700	1,718
2013-05-27	1,746	1,761	1,683	1,737	174,600	1,737
2013-05-24	1,729	1,784	1,692	1,746	318,900	1,746
2013-05-23	1,863	1,883	1,767	1,769	224,500	1,769
2013-05-22	1,871	1,880	1,860	1,866	115,100	1,866
2013-05-21	1,885	1,897	1,860	1,871	122,100	1,871
2013-05-20	1,880	1,899	1,878	1,882	129,500	1,882
2013-05-17	1,875	1,895	1,849	1,876	110,100	1,876
2013-05-16	1,863	1,876	1,835	1,865	213,800	1,865
2013-05-15	1,871	1,920	1,854	1,863	270,500	1,863
2013-05-14	1,795	1,894	1,792	1,866	687,300	1,866
2013-05-13	1,935	1,935	1,757	1,776	750,400	1,776
2013-05-10	1,954	1,967	1,936	1,962	437,300	1,962
2013-05-09	2,080	2,081	1,892	1,914	514,700	1,914
2013-05-08	2,141	2,180	2,021	2,110	196,400	2,110
2013-05-07	2,105	2,177	2,065	2,158	156,000	2,158
2013-05-02	2,054	2,078	2,040	2,061	125,800	2,061
2013-05-01	2,065	2,066	2,028	2,055	60,300	2,055
2013-04-30	2,032	2,080	2,032	2,065	111,000	2,065
2013-04-26	2,039	2,080	2,025	2,032	108,700	2,032
2013-04-25	2,058	2,071	2,030	2,051	119,700	2,051
2013-04-24	2,010	2,055	2,003	2,052	136,900	2,052
2013-04-23	1,960	2,010	1,960	2,003	162,200	2,003
2013-04-22	1,925	1,970	1,920	1,960	102,100	1,960
2013-04-19	1,875	1,901	1,852	1,892	61,900	1,892
2013-04-18	1,894	1,905	1,870	1,875	81,400	1,875
2013-04-17	1,914	1,917	1,891	1,901	72,600	1,901
2013-04-16	1,895	1,921	1,882	1,902	79,800	1,902
2013-04-15	1,934	1,949	1,896	1,921	96,800	1,921
2013-04-12	1,925	1,949	1,920	1,934	81,600	1,934
2013-04-11	1,929	1,965	1,910	1,931	105,000	1,931
2013-04-10	1,910	1,927	1,898	1,927	85,000	1,927
2013-04-09	1,897	1,929	1,885	1,921	162,100	1,921
2013-04-08	1,863	1,893	1,767	1,887	156,800	1,887
2013-04-05	1,830	1,879	1,826	1,840	177,000	1,840
2013-04-04	1,750	1,818	1,719	1,818	126,800	1,818
2013-04-03	1,796	1,799	1,756	1,773	198,200	1,773
2013-04-02	1,772	1,822	1,713	1,808	161,100	1,808
2013-04-01	1,863	1,863	1,796	1,798	109,200	1,798
2013-03-29	1,891	1,895	1,863	1,866	132,100	1,866
2013-03-28	1,842	1,873	1,839	1,867	100,500	1,867
2013-03-27	1,848	1,850	1,822	1,837	169,800	1,837
2013-03-26	1,841	1,852	1,822	1,840	166,800	1,840
2013-03-25	1,857	1,879	1,841	1,841	146,500	1,841
2013-03-22	1,900	1,910	1,840	1,840	143,800	1,840
2013-03-21	1,904	1,931	1,881	1,906	170,000	1,906
2013-03-19	1,860	1,906	1,860	1,900	133,400	1,900
2013-03-18	1,860	1,893	1,850	1,854	206,800	1,854
2013-03-15	1,843	1,859	1,820	1,859	177,800	1,859
2013-03-14	1,779	1,830	1,779	1,815	239,000	1,815
2013-03-13	1,748	1,766	1,732	1,757	119,500	1,757
2013-03-12	1,754	1,766	1,731	1,748	177,300	1,748
2013-03-11	1,754	1,760	1,728	1,739	136,600	1,739
2013-03-08	1,724	1,748	1,717	1,730	246,900	1,730
2013-03-07	1,781	1,789	1,733	1,738	160,200	1,738
2013-03-06	1,781	1,790	1,762	1,773	121,200	1,773
2013-03-05	1,790	1,798	1,759	1,762	92,200	1,762
2013-03-04	1,734	1,777	1,721	1,769	195,000	1,769
2013-03-01	1,746	1,754	1,717	1,720	117,600	1,720
2013-02-28	1,707	1,757	1,692	1,735	318,400	1,735
2013-02-27	1,656	1,679	1,634	1,657	130,000	1,657
2013-02-26	1,682	1,708	1,647	1,656	118,900	1,656
2013-02-25	1,671	1,701	1,671	1,682	111,300	1,682
2013-02-22	1,679	1,684	1,650	1,671	97,500	1,671
2013-02-21	1,702	1,740	1,700	1,702	103,800	1,702
2013-02-20	1,702	1,713	1,695	1,702	102,900	1,702
2013-02-19	1,673	1,706	1,673	1,700	196,500	1,700
2013-02-18	1,689	1,704	1,675	1,690	144,700	1,690
2013-02-15	1,658	1,711	1,627	1,706	300,200	1,706
2013-02-14	1,680	1,684	1,652	1,674	158,800	1,674
2013-02-13	1,634	1,748	1,634	1,680	357,000	1,680
2013-02-12	1,616	1,632	1,601	1,611	91,300	1,611
2013-02-08	1,624	1,632	1,584	1,616	84,700	1,616
2013-02-07	1,626	1,634	1,613	1,624	114,500	1,624
2013-02-06	1,617	1,636	1,616	1,629	94,700	1,629
2013-02-05	1,617	1,631	1,608	1,609	82,600	1,609
2013-02-04	1,656	1,660	1,627	1,632	64,200	1,632
2013-02-01	1,641	1,655	1,640	1,649	60,900	1,649
2013-01-31	1,659	1,659	1,622	1,640	92,100	1,640
2013-01-30	1,626	1,657	1,620	1,653	111,800	1,653
2013-01-29	1,648	1,664	1,635	1,638	72,500	1,638
2013-01-28	1,670	1,674	1,641	1,642	81,700	1,642
2013-01-25	1,661	1,668	1,641	1,660	157,100	1,660
2013-01-24	1,593	1,662	1,591	1,632	277,600	1,632
2013-01-23	1,578	1,600	1,574	1,592	172,000	1,592
2013-01-22	1,572	1,593	1,560	1,578	134,300	1,578
2013-01-21	1,560	1,592	1,553	1,575	162,600	1,575
2013-01-18	1,562	1,587	1,543	1,559	247,200	1,559
2013-01-17	1,515	1,564	1,503	1,526	244,800	1,526
2013-01-16	1,497	1,508	1,478	1,504	181,600	1,504
2013-01-15	1,489	1,503	1,475	1,496	158,800	1,496
2013-01-11	1,481	1,483	1,470	1,479	132,600	1,479
2013-01-10	1,456	1,471	1,450	1,467	102,500	1,467
2013-01-09	1,450	1,459	1,435	1,451	112,200	1,451
2013-01-08	1,434	1,461	1,432	1,451	82,400	1,451
2013-01-07	1,450	1,454	1,436	1,441	78,400	1,441
2013-01-04	1,467	1,469	1,432	1,450	105,100	1,450

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 [2013年度]

5943 (株)ノーリツの時系列データ [2013年度]