5943 (株)ノーリツの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,964	1,988	1,953	1,975	79,300	1,975
2014-12-29	1,959	1,964	1,927	1,951	151,500	1,951
2014-12-26	1,953	1,964	1,951	1,959	53,800	1,959
2014-12-25	1,957	1,974	1,957	1,964	85,400	1,964
2014-12-24	1,950	1,964	1,934	1,957	135,700	1,957
2014-12-22	1,894	1,945	1,894	1,942	132,000	1,942
2014-12-19	1,867	1,889	1,859	1,888	254,500	1,888
2014-12-18	1,871	1,883	1,842	1,858	330,800	1,858
2014-12-17	1,850	1,868	1,842	1,845	261,000	1,845
2014-12-16	1,880	1,903	1,860	1,862	265,800	1,862
2014-12-15	1,917	1,935	1,898	1,903	123,900	1,903
2014-12-12	1,922	1,955	1,917	1,917	197,200	1,917
2014-12-11	1,940	1,959	1,924	1,928	155,800	1,928
2014-12-10	1,955	1,994	1,943	1,980	308,600	1,980
2014-12-09	1,920	1,963	1,917	1,955	211,700	1,955
2014-12-08	1,938	1,955	1,916	1,942	458,400	1,942
2014-12-05	1,922	1,971	1,916	1,961	606,200	1,961
2014-12-04	1,932	1,956	1,923	1,931	67,400	1,931
2014-12-03	1,925	1,969	1,918	1,932	208,500	1,932
2014-12-02	1,920	1,924	1,905	1,918	232,800	1,918
2014-12-01	1,924	1,939	1,888	1,921	246,000	1,921
2014-11-28	1,930	1,946	1,915	1,923	161,100	1,923
2014-11-27	1,930	1,948	1,912	1,925	204,400	1,925
2014-11-26	1,960	1,987	1,950	1,950	165,700	1,950
2014-11-25	1,918	1,978	1,917	1,960	223,400	1,960
2014-11-21	1,885	1,918	1,864	1,905	387,900	1,905
2014-11-20	1,945	1,963	1,932	1,938	121,200	1,938
2014-11-19	1,964	1,973	1,939	1,941	117,000	1,941
2014-11-18	1,980	1,991	1,956	1,971	226,000	1,971
2014-11-17	1,999	2,001	1,935	1,963	243,900	1,963
2014-11-14	2,020	2,020	1,968	1,999	160,300	1,999
2014-11-13	1,936	1,966	1,936	1,950	179,400	1,950
2014-11-12	1,901	1,979	1,901	1,936	633,200	1,936
2014-11-11	2,007	2,025	1,993	2,018	95,300	2,018
2014-11-10	2,000	2,007	1,979	2,000	179,600	2,000
2014-11-07	2,003	2,011	1,974	2,006	174,000	2,006
2014-11-06	2,077	2,077	2,003	2,004	173,700	2,004
2014-11-05	2,045	2,064	2,030	2,059	193,700	2,059
2014-11-04	2,128	2,128	2,042	2,045	341,500	2,045
2014-10-31	1,980	2,049	1,962	2,042	240,800	2,042
2014-10-30	1,967	1,981	1,959	1,973	136,300	1,973
2014-10-29	1,950	1,984	1,936	1,975	185,200	1,975
2014-10-28	1,972	1,972	1,940	1,948	201,700	1,948
2014-10-27	1,979	1,994	1,972	1,984	177,100	1,984
2014-10-24	1,975	1,979	1,952	1,979	75,200	1,979
2014-10-23	1,952	1,966	1,942	1,946	124,300	1,946
2014-10-22	1,933	1,974	1,933	1,972	148,400	1,972
2014-10-21	1,927	1,933	1,905	1,905	268,400	1,905
2014-10-20	1,895	1,929	1,895	1,925	158,100	1,925
2014-10-17	1,852	1,876	1,840	1,842	223,800	1,842
2014-10-16	1,818	1,861	1,807	1,857	230,600	1,857
2014-10-15	1,856	1,876	1,835	1,848	187,900	1,848
2014-10-14	1,869	1,877	1,831	1,856	216,700	1,856
2014-10-10	1,859	1,883	1,854	1,869	200,900	1,869
2014-10-09	1,934	1,934	1,898	1,898	168,700	1,898
2014-10-08	1,912	1,938	1,906	1,933	207,100	1,933
2014-10-07	2,001	2,016	1,937	1,949	381,300	1,949
2014-10-06	1,928	1,938	1,908	1,930	158,300	1,930
2014-10-03	1,867	1,900	1,867	1,891	209,500	1,891
2014-10-02	1,903	1,906	1,881	1,882	197,200	1,882
2014-10-01	1,944	1,949	1,931	1,934	132,400	1,934
2014-09-30	1,960	1,960	1,925	1,937	144,700	1,937
2014-09-29	1,950	1,958	1,940	1,957	67,600	1,957
2014-09-26	1,932	1,935	1,921	1,932	83,700	1,932
2014-09-25	1,924	1,943	1,913	1,943	121,800	1,943
2014-09-24	1,905	1,918	1,896	1,909	132,400	1,909
2014-09-22	1,902	1,925	1,900	1,910	99,200	1,910
2014-09-19	1,880	1,908	1,875	1,902	196,400	1,902
2014-09-18	1,882	1,882	1,868	1,879	163,900	1,879
2014-09-17	1,889	1,893	1,864	1,864	163,300	1,864
2014-09-16	1,888	1,900	1,875	1,885	285,900	1,885
2014-09-12	1,889	1,889	1,873	1,880	276,800	1,880
2014-09-11	1,900	1,904	1,877	1,890	288,000	1,890
2014-09-10	1,859	1,896	1,859	1,894	325,500	1,894
2014-09-09	1,835	1,868	1,833	1,859	206,300	1,859
2014-09-08	1,814	1,832	1,800	1,821	102,200	1,821
2014-09-05	1,830	1,830	1,788	1,799	92,300	1,799
2014-09-04	1,817	1,828	1,805	1,812	95,700	1,812
2014-09-03	1,847	1,848	1,819	1,824	118,700	1,824
2014-09-02	1,803	1,827	1,803	1,826	176,200	1,826
2014-09-01	1,793	1,814	1,785	1,802	120,900	1,802
2014-08-29	1,788	1,800	1,785	1,789	89,000	1,789
2014-08-28	1,800	1,804	1,782	1,797	149,000	1,797
2014-08-27	1,799	1,810	1,783	1,794	135,200	1,794
2014-08-26	1,802	1,810	1,795	1,797	127,400	1,797
2014-08-25	1,825	1,832	1,796	1,803	167,600	1,803
2014-08-22	1,843	1,843	1,821	1,825	88,200	1,825
2014-08-21	1,843	1,853	1,835	1,843	102,300	1,843
2014-08-20	1,848	1,855	1,835	1,841	81,500	1,841
2014-08-19	1,839	1,859	1,836	1,848	60,300	1,848
2014-08-18	1,853	1,853	1,828	1,832	106,400	1,832
2014-08-15	1,869	1,876	1,853	1,860	53,700	1,860
2014-08-14	1,883	1,883	1,835	1,864	260,900	1,864
2014-08-13	1,881	1,902	1,878	1,884	148,400	1,884
2014-08-12	1,881	1,937	1,865	1,880	156,700	1,880
2014-08-11	1,874	1,885	1,842	1,881	194,300	1,881
2014-08-08	1,850	1,850	1,807	1,811	179,200	1,811
2014-08-07	1,881	1,899	1,839	1,863	214,400	1,863
2014-08-06	1,924	1,937	1,848	1,881	392,600	1,881
2014-08-05	2,043	2,055	2,010	2,014	106,000	2,014
2014-08-04	2,025	2,053	2,010	2,031	113,500	2,031
2014-08-01	2,028	2,046	2,011	2,023	102,400	2,023
2014-07-31	2,073	2,073	2,027	2,040	106,600	2,040
2014-07-30	2,052	2,071	2,041	2,058	99,300	2,058
2014-07-29	2,060	2,077	2,034	2,045	108,600	2,045
2014-07-28	2,032	2,057	2,030	2,047	139,800	2,047
2014-07-25	2,012	2,029	1,996	2,029	106,600	2,029
2014-07-24	2,020	2,030	2,005	2,011	75,800	2,011
2014-07-23	2,028	2,036	2,014	2,020	84,400	2,020
2014-07-22	2,011	2,034	2,007	2,021	74,200	2,021
2014-07-18	1,970	1,999	1,956	1,990	116,900	1,990
2014-07-17	2,006	2,029	1,997	2,003	137,300	2,003
2014-07-16	1,994	2,021	1,985	1,997	114,800	1,997
2014-07-15	2,020	2,027	2,003	2,008	67,400	2,008
2014-07-14	1,982	2,013	1,976	2,007	84,400	2,007
2014-07-11	1,980	1,985	1,968	1,980	93,300	1,980
2014-07-10	2,026	2,030	1,987	1,990	103,000	1,990
2014-07-09	2,021	2,034	1,993	2,009	132,800	2,009
2014-07-08	2,026	2,055	2,004	2,045	193,600	2,045
2014-07-07	2,014	2,053	2,007	2,023	177,400	2,023
2014-07-04	2,040	2,040	1,985	2,012	135,300	2,012
2014-07-03	2,040	2,046	2,014	2,023	60,800	2,023
2014-07-02	2,032	2,054	2,020	2,036	122,100	2,036
2014-07-01	2,004	2,035	1,993	2,022	102,500	2,022
2014-06-30	1,974	2,002	1,947	1,997	121,700	1,997
2014-06-27	2,007	2,008	1,927	1,981	135,600	1,981
2014-06-26	1,970	2,009	1,968	2,003	124,000	2,003
2014-06-25	1,995	1,998	1,977	1,980	68,900	1,980
2014-06-24	1,995	2,000	1,983	1,995	65,700	1,995
2014-06-23	1,999	2,007	1,979	1,995	134,900	1,995
2014-06-20	1,981	1,992	1,969	1,979	138,200	1,979
2014-06-19	1,964	1,990	1,950	1,981	193,300	1,981
2014-06-18	1,951	1,960	1,937	1,956	99,900	1,956
2014-06-17	1,967	1,973	1,946	1,962	169,400	1,962
2014-06-16	1,986	1,990	1,956	1,974	101,900	1,974
2014-06-13	1,988	2,000	1,978	1,999	143,300	1,999
2014-06-12	1,986	2,000	1,976	1,991	68,300	1,991
2014-06-11	1,984	2,009	1,984	2,006	96,100	2,006
2014-06-10	1,986	2,004	1,977	1,987	106,500	1,987
2014-06-09	2,004	2,012	1,992	1,992	85,800	1,992
2014-06-06	2,008	2,019	1,990	2,002	120,300	2,002
2014-06-05	2,021	2,022	1,998	2,012	113,900	2,012
2014-06-04	2,024	2,024	2,003	2,022	111,800	2,022
2014-06-03	2,041	2,049	2,003	2,035	205,200	2,035
2014-06-02	2,044	2,044	2,026	2,034	121,600	2,034
2014-05-30	2,017	2,045	2,006	2,020	243,900	2,020
2014-05-29	1,990	2,027	1,976	2,024	222,600	2,024
2014-05-28	1,975	2,003	1,957	1,995	288,300	1,995
2014-05-27	1,974	1,980	1,954	1,962	162,600	1,962
2014-05-26	1,950	1,981	1,922	1,967	338,300	1,967
2014-05-23	1,899	1,925	1,884	1,917	258,400	1,917
2014-05-22	1,861	1,892	1,854	1,890	282,400	1,890
2014-05-21	1,814	1,843	1,808	1,833	237,000	1,833
2014-05-20	1,818	1,838	1,810	1,812	164,900	1,812
2014-05-19	1,821	1,829	1,793	1,797	222,900	1,797
2014-05-16	1,800	1,820	1,790	1,813	262,100	1,813
2014-05-15	1,826	1,827	1,786	1,821	210,100	1,821
2014-05-14	1,820	1,878	1,806	1,826	318,500	1,826
2014-05-13	1,757	1,793	1,752	1,783	124,400	1,783
2014-05-12	1,749	1,761	1,736	1,742	138,400	1,742
2014-05-09	1,732	1,759	1,724	1,742	177,500	1,742
2014-05-08	1,745	1,757	1,733	1,736	184,100	1,736
2014-05-07	1,812	1,813	1,745	1,749	154,700	1,749
2014-05-02	1,831	1,839	1,812	1,822	77,100	1,822
2014-05-01	1,822	1,832	1,797	1,830	141,800	1,830
2014-04-30	1,816	1,821	1,791	1,813	120,400	1,813
2014-04-28	1,822	1,822	1,778	1,808	132,000	1,808
2014-04-25	1,807	1,833	1,804	1,822	155,500	1,822
2014-04-24	1,816	1,820	1,782	1,804	151,700	1,804
2014-04-23	1,775	1,821	1,751	1,816	279,600	1,816
2014-04-22	1,785	1,787	1,747	1,751	177,400	1,751
2014-04-21	1,778	1,798	1,778	1,783	96,600	1,783
2014-04-18	1,773	1,788	1,748	1,778	100,800	1,778
2014-04-17	1,777	1,794	1,733	1,771	99,800	1,771
2014-04-16	1,734	1,772	1,730	1,769	200,800	1,769
2014-04-15	1,722	1,730	1,703	1,713	119,100	1,713
2014-04-14	1,721	1,740	1,718	1,719	149,500	1,719
2014-04-11	1,736	1,742	1,712	1,719	122,600	1,719
2014-04-10	1,797	1,808	1,756	1,763	110,300	1,763
2014-04-09	1,782	1,796	1,760	1,761	188,000	1,761
2014-04-08	1,843	1,863	1,774	1,793	310,900	1,793
2014-04-07	1,854	1,876	1,852	1,853	93,400	1,853
2014-04-04	1,882	1,894	1,880	1,889	124,200	1,889
2014-04-03	1,894	1,922	1,882	1,883	104,700	1,883
2014-04-02	1,918	1,926	1,895	1,900	185,700	1,900
2014-04-01	1,942	1,945	1,894	1,904	123,100	1,904
2014-03-31	1,920	1,929	1,885	1,924	99,400	1,924
2014-03-28	1,876	1,923	1,865	1,898	89,600	1,898
2014-03-27	1,870	1,885	1,846	1,881	176,500	1,881
2014-03-26	1,889	1,897	1,857	1,866	128,600	1,866
2014-03-25	1,849	1,885	1,849	1,862	161,900	1,862
2014-03-24	1,794	1,863	1,790	1,849	228,000	1,849
2014-03-20	1,856	1,886	1,829	1,829	177,500	1,829
2014-03-19	1,871	1,882	1,845	1,853	195,000	1,853
2014-03-18	1,901	1,902	1,858	1,881	156,200	1,881
2014-03-17	1,897	1,902	1,861	1,868	119,300	1,868
2014-03-14	1,939	1,945	1,897	1,897	218,900	1,897
2014-03-13	1,982	1,987	1,956	1,960	97,900	1,960
2014-03-12	1,999	2,011	1,970	1,982	107,900	1,982
2014-03-11	2,045	2,080	2,005	2,025	182,600	2,025
2014-03-10	2,029	2,049	2,024	2,037	100,400	2,037
2014-03-07	2,045	2,051	2,021	2,043	98,300	2,043
2014-03-06	1,982	2,043	1,982	2,029	188,100	2,029
2014-03-05	1,989	2,014	1,981	2,003	172,800	2,003
2014-03-04	1,960	1,993	1,953	1,975	186,300	1,975
2014-03-03	2,020	2,034	1,986	1,998	186,300	1,998
2014-02-28	2,026	2,027	1,986	2,015	110,800	2,015
2014-02-27	2,046	2,058	2,022	2,027	150,600	2,027
2014-02-26	2,086	2,086	2,049	2,052	97,300	2,052
2014-02-25	2,118	2,135	2,092	2,104	116,200	2,104
2014-02-24	2,128	2,140	2,058	2,090	109,400	2,090
2014-02-21	2,114	2,127	2,073	2,123	149,600	2,123
2014-02-20	2,110	2,118	2,060	2,072	118,400	2,072
2014-02-19	2,096	2,122	2,086	2,110	113,800	2,110
2014-02-18	2,061	2,106	2,025	2,096	147,100	2,096
2014-02-17	1,995	2,068	1,988	2,061	204,300	2,061
2014-02-14	2,032	2,032	1,962	1,995	159,300	1,995
2014-02-13	2,086	2,103	2,026	2,039	184,100	2,039
2014-02-12	2,125	2,150	2,055	2,086	267,600	2,086
2014-02-10	2,080	2,086	2,018	2,055	101,700	2,055
2014-02-07	2,001	2,047	1,998	2,022	112,400	2,022
2014-02-06	1,947	2,019	1,943	1,983	142,800	1,983
2014-02-05	1,957	1,972	1,915	1,946	200,000	1,946
2014-02-04	2,063	2,100	1,958	1,964	295,500	1,964
2014-02-03	2,130	2,156	2,105	2,119	102,100	2,119
2014-01-31	2,133	2,155	2,091	2,147	141,600	2,147
2014-01-30	2,165	2,186	2,125	2,136	115,400	2,136
2014-01-29	2,131	2,219	2,131	2,219	107,900	2,219
2014-01-28	2,140	2,187	2,118	2,129	264,200	2,129
2014-01-27	2,203	2,218	2,175	2,179	159,400	2,179
2014-01-24	2,202	2,260	2,201	2,242	178,200	2,242
2014-01-23	2,307	2,315	2,263	2,268	103,500	2,268
2014-01-22	2,292	2,301	2,238	2,293	94,300	2,293
2014-01-21	2,291	2,316	2,282	2,296	84,300	2,296
2014-01-20	2,278	2,294	2,269	2,280	64,800	2,280
2014-01-17	2,275	2,282	2,235	2,278	64,600	2,278
2014-01-16	2,295	2,350	2,281	2,287	71,200	2,287
2014-01-15	2,249	2,281	2,223	2,278	135,300	2,278
2014-01-14	2,244	2,266	2,215	2,226	178,400	2,226
2014-01-10	2,203	2,247	2,180	2,244	149,500	2,244
2014-01-09	2,228	2,228	2,195	2,210	67,700	2,210
2014-01-08	2,212	2,237	2,201	2,229	89,000	2,229
2014-01-07	2,227	2,227	2,201	2,206	87,200	2,206
2014-01-06	2,263	2,267	2,160	2,237	117,600	2,237

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 [2014年度]

5943 (株)ノーリツの時系列データ [2014年度]