5943 (株)ノーリツの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,971	1,977	1,950	1,972	89,900	1,972
2016-12-29	2,015	2,015	1,971	1,981	98,100	1,981
2016-12-28	2,016	2,030	2,000	2,023	72,600	2,023
2016-12-27	2,039	2,039	2,018	2,032	107,000	2,032
2016-12-26	2,025	2,042	2,009	2,039	90,300	2,039
2016-12-22	2,017	2,027	2,009	2,025	72,400	2,025
2016-12-21	2,058	2,058	2,020	2,025	140,900	2,025
2016-12-20	2,060	2,062	2,046	2,061	97,400	2,061
2016-12-19	2,067	2,071	2,048	2,060	123,200	2,060
2016-12-16	2,073	2,084	2,060	2,067	130,200	2,067
2016-12-15	2,052	2,066	2,040	2,055	91,700	2,055
2016-12-14	2,089	2,092	2,047	2,051	108,800	2,051
2016-12-13	2,088	2,100	2,069	2,093	128,500	2,093
2016-12-12	2,085	2,096	2,066	2,088	153,400	2,088
2016-12-09	2,054	2,083	2,045	2,071	181,600	2,071
2016-12-08	2,035	2,071	2,033	2,067	133,300	2,067
2016-12-07	2,017	2,035	1,995	2,031	184,400	2,031
2016-12-06	2,021	2,037	2,003	2,013	145,300	2,013
2016-12-05	2,005	2,013	1,984	2,010	131,400	2,010
2016-12-02	2,036	2,044	2,005	2,022	138,600	2,022
2016-12-01	2,040	2,061	2,026	2,039	185,100	2,039
2016-11-30	2,034	2,040	2,011	2,034	156,300	2,034
2016-11-29	2,001	2,034	1,991	2,024	218,900	2,024
2016-11-28	1,997	2,021	1,997	2,018	136,600	2,018
2016-11-25	1,990	2,017	1,990	2,010	234,900	2,010
2016-11-24	1,999	2,011	1,979	1,990	80,900	1,990
2016-11-22	1,974	1,992	1,969	1,986	127,100	1,986
2016-11-21	1,977	1,985	1,966	1,985	157,300	1,985
2016-11-18	1,999	2,007	1,967	1,977	80,100	1,977
2016-11-17	1,965	1,989	1,955	1,975	171,700	1,975
2016-11-16	1,976	2,002	1,955	1,965	65,800	1,965
2016-11-15	1,951	1,964	1,939	1,961	245,300	1,961
2016-11-14	1,940	1,964	1,936	1,945	97,600	1,945
2016-11-11	1,997	2,000	1,917	1,925	186,900	1,925
2016-11-10	2,002	2,012	1,965	1,973	288,000	1,973
2016-11-09	2,095	2,103	1,934	1,944	271,900	1,944
2016-11-08	2,064	2,090	2,054	2,075	140,200	2,075
2016-11-07	2,119	2,123	2,066	2,077	199,900	2,077
2016-11-04	2,108	2,118	2,076	2,088	152,300	2,088
2016-11-02	2,168	2,171	2,126	2,131	149,400	2,131
2016-11-01	2,177	2,194	2,168	2,187	147,500	2,187
2016-10-31	2,175	2,185	2,151	2,178	105,400	2,178
2016-10-28	2,202	2,202	2,180	2,184	131,800	2,184
2016-10-27	2,201	2,207	2,187	2,190	90,100	2,190
2016-10-26	2,209	2,209	2,186	2,199	125,700	2,199
2016-10-25	2,198	2,219	2,190	2,213	96,200	2,213
2016-10-24	2,185	2,201	2,175	2,198	80,800	2,198
2016-10-21	2,204	2,204	2,185	2,196	66,000	2,196
2016-10-20	2,199	2,210	2,179	2,199	129,000	2,199
2016-10-19	2,206	2,206	2,186	2,199	59,500	2,199
2016-10-17	2,147	2,199	2,147	2,187	144,400	2,187
2016-10-13	2,137	2,146	2,101	2,145	135,900	2,145
2016-10-12	2,121	2,152	2,118	2,137	101,000	2,137
2016-10-11	2,120	2,150	2,120	2,136	61,500	2,136
2016-10-07	2,138	2,150	2,124	2,150	82,400	2,150
2016-10-06	2,143	2,145	2,102	2,132	82,000	2,132
2016-10-05	2,150	2,156	2,122	2,130	105,800	2,130
2016-10-04	2,128	2,144	2,114	2,134	133,000	2,134
2016-10-03	2,128	2,129	2,099	2,113	83,900	2,113
2016-09-30	2,090	2,104	2,076	2,078	87,800	2,078
2016-09-29	2,136	2,139	2,075	2,124	101,200	2,124
2016-09-28	2,100	2,126	2,092	2,115	73,000	2,115
2016-09-27	2,071	2,123	2,056	2,123	93,600	2,123
2016-09-26	2,107	2,121	2,085	2,087	79,400	2,087
2016-09-23	2,119	2,121	2,096	2,107	76,900	2,107
2016-09-21	2,040	2,109	2,027	2,105	92,900	2,105
2016-09-20	2,045	2,065	2,019	2,041	113,600	2,041
2016-09-16	2,022	2,064	1,983	2,045	141,500	2,045
2016-09-15	2,014	2,034	2,006	2,010	72,300	2,010
2016-09-14	2,023	2,034	2,016	2,022	78,100	2,022
2016-09-13	2,048	2,065	2,033	2,046	85,300	2,046
2016-09-12	2,038	2,050	2,013	2,045	87,500	2,045
2016-09-09	2,069	2,084	2,052	2,068	111,400	2,068
2016-09-08	2,069	2,090	2,048	2,060	122,600	2,060
2016-09-07	2,047	2,065	2,033	2,063	123,300	2,063
2016-09-06	2,044	2,061	2,036	2,058	51,100	2,058
2016-09-05	2,067	2,067	2,035	2,044	46,600	2,044
2016-09-02	2,034	2,058	2,021	2,056	148,000	2,056
2016-09-01	2,025	2,040	1,982	2,040	77,200	2,040
2016-08-31	2,041	2,041	1,988	2,025	149,100	2,025
2016-08-30	2,009	2,063	2,009	2,033	127,200	2,033
2016-08-29	1,995	2,036	1,966	2,028	206,300	2,028
2016-08-26	1,931	1,966	1,911	1,915	258,600	1,915
2016-08-25	1,859	1,883	1,835	1,851	58,400	1,851
2016-08-24	1,845	1,863	1,825	1,859	75,000	1,859
2016-08-23	1,847	1,855	1,825	1,834	70,400	1,834
2016-08-22	1,806	1,841	1,799	1,836	74,000	1,836
2016-08-19	1,805	1,818	1,797	1,806	60,100	1,806
2016-08-18	1,831	1,833	1,799	1,799	162,700	1,799
2016-08-17	1,908	1,908	1,842	1,863	95,800	1,863
2016-08-16	1,934	1,934	1,850	1,852	159,900	1,852
2016-08-15	1,933	1,972	1,933	1,934	64,700	1,934
2016-08-12	2,000	2,020	1,916	1,933	275,400	1,933
2016-08-10	1,990	2,000	1,946	1,956	107,000	1,956
2016-08-09	1,911	1,978	1,911	1,970	136,100	1,970
2016-08-08	1,864	1,943	1,864	1,943	196,400	1,943
2016-08-05	1,880	1,889	1,840	1,844	141,500	1,844
2016-08-04	1,904	1,925	1,872	1,886	89,300	1,886
2016-08-03	1,911	1,932	1,891	1,896	156,600	1,896
2016-08-02	1,967	1,973	1,941	1,945	86,100	1,945
2016-08-01	1,987	2,007	1,968	2,001	111,500	2,001
2016-07-29	2,001	2,020	1,973	2,014	120,700	2,014
2016-07-28	1,994	2,001	1,972	1,998	78,900	1,998
2016-07-27	1,988	2,012	1,982	1,997	154,400	1,997
2016-07-26	1,948	1,968	1,940	1,945	96,400	1,945
2016-07-25	1,967	1,973	1,939	1,947	143,700	1,947
2016-07-22	1,941	1,966	1,941	1,960	123,300	1,960
2016-07-21	1,960	1,973	1,937	1,952	115,100	1,952
2016-07-20	1,941	1,950	1,921	1,940	104,000	1,940
2016-07-19	1,928	1,954	1,906	1,941	141,700	1,941
2016-07-15	1,918	1,937	1,893	1,900	153,500	1,900
2016-07-14	1,890	1,918	1,889	1,912	112,200	1,912
2016-07-13	1,900	1,913	1,880	1,889	119,200	1,889
2016-07-12	1,861	1,903	1,861	1,866	139,300	1,866
2016-07-11	1,814	1,858	1,806	1,846	179,200	1,846
2016-07-08	1,797	1,803	1,771	1,775	125,600	1,775
2016-07-07	1,815	1,824	1,776	1,790	165,700	1,790
2016-07-06	1,810	1,835	1,795	1,832	106,400	1,832
2016-07-05	1,828	1,836	1,811	1,831	59,500	1,831
2016-07-04	1,824	1,843	1,820	1,836	64,600	1,836
2016-07-01	1,838	1,845	1,821	1,833	66,600	1,833
2016-06-30	1,855	1,859	1,826	1,826	85,200	1,826
2016-06-29	1,840	1,862	1,821	1,850	143,800	1,850
2016-06-28	1,814	1,832	1,770	1,818	137,000	1,818
2016-06-27	1,820	1,866	1,820	1,841	105,800	1,841
2016-06-24	1,897	1,926	1,795	1,812	260,300	1,812
2016-06-23	1,898	1,918	1,870	1,894	143,100	1,894
2016-06-22	1,893	1,914	1,872	1,901	136,800	1,901
2016-06-21	1,884	1,908	1,869	1,905	172,300	1,905
2016-06-20	1,876	1,902	1,861	1,884	143,800	1,884
2016-06-17	1,878	1,895	1,825	1,845	471,800	1,845
2016-06-16	1,899	1,917	1,849	1,867	387,800	1,867
2016-06-15	1,980	2,000	1,935	1,938	245,200	1,938
2016-06-14	2,007	2,019	1,988	2,000	133,500	2,000
2016-06-13	2,082	2,082	2,014	2,014	141,700	2,014
2016-06-10	2,095	2,099	2,075	2,086	130,900	2,086
2016-06-09	2,101	2,114	2,089	2,094	77,300	2,094
2016-06-08	2,108	2,118	2,088	2,115	98,900	2,115
2016-06-07	2,088	2,112	2,071	2,096	90,900	2,096
2016-06-06	2,098	2,098	2,075	2,088	98,100	2,088
2016-06-03	2,093	2,123	2,093	2,114	82,600	2,114
2016-06-02	2,124	2,134	2,087	2,092	141,200	2,092
2016-06-01	2,152	2,162	2,133	2,146	79,600	2,146
2016-05-31	2,140	2,164	2,120	2,163	119,700	2,163
2016-05-30	2,150	2,161	2,134	2,141	96,600	2,141
2016-05-27	2,133	2,157	2,122	2,144	175,100	2,144
2016-05-26	2,092	2,158	2,064	2,133	434,000	2,133
2016-05-25	1,990	2,072	1,990	2,064	332,500	2,064
2016-05-24	1,970	1,985	1,955	1,968	164,700	1,968
2016-05-23	1,988	1,999	1,961	1,972	115,300	1,972
2016-05-20	1,975	2,005	1,966	2,000	169,900	2,000
2016-05-19	1,982	1,990	1,963	1,975	109,000	1,975
2016-05-18	1,976	1,982	1,958	1,972	120,500	1,972
2016-05-17	1,946	1,970	1,933	1,970	132,100	1,970
2016-05-16	1,950	1,969	1,908	1,918	225,700	1,918
2016-05-13	1,904	1,911	1,865	1,870	214,000	1,870
2016-05-12	1,876	1,910	1,875	1,904	243,800	1,904
2016-05-11	1,874	1,921	1,869	1,908	267,500	1,908
2016-05-10	1,832	1,870	1,831	1,857	144,700	1,857
2016-05-09	1,831	1,846	1,815	1,820	122,700	1,820
2016-05-06	1,821	1,828	1,798	1,815	107,900	1,815
2016-05-02	1,799	1,827	1,782	1,826	158,100	1,826
2016-04-28	1,894	1,896	1,831	1,836	212,400	1,836
2016-04-27	1,895	1,899	1,863	1,874	161,900	1,874
2016-04-26	1,882	1,887	1,866	1,886	80,600	1,886
2016-04-25	1,881	1,898	1,868	1,889	134,300	1,889
2016-04-22	1,872	1,881	1,853	1,877	113,700	1,877
2016-04-21	1,880	1,896	1,868	1,893	151,300	1,893
2016-04-20	1,867	1,889	1,844	1,852	178,500	1,852
2016-04-19	1,858	1,879	1,857	1,866	196,300	1,866
2016-04-18	1,799	1,841	1,793	1,834	127,600	1,834
2016-04-15	1,852	1,858	1,828	1,836	185,400	1,836
2016-04-14	1,828	1,852	1,818	1,852	213,200	1,852
2016-04-13	1,783	1,813	1,781	1,808	137,800	1,808
2016-04-12	1,768	1,786	1,755	1,777	131,400	1,777
2016-04-11	1,773	1,787	1,755	1,765	221,000	1,765
2016-04-08	1,755	1,816	1,755	1,796	209,000	1,796
2016-04-07	1,783	1,813	1,758	1,772	197,600	1,772
2016-04-06	1,798	1,814	1,783	1,793	170,300	1,793
2016-04-05	1,815	1,831	1,795	1,800	173,800	1,800
2016-04-04	1,818	1,826	1,802	1,823	180,000	1,823
2016-04-01	1,856	1,869	1,817	1,820	229,500	1,820
2016-03-31	1,864	1,875	1,834	1,834	116,300	1,834
2016-03-30	1,860	1,873	1,848	1,854	111,100	1,854
2016-03-29	1,859	1,881	1,843	1,859	148,500	1,859
2016-03-28	1,845	1,859	1,831	1,859	105,200	1,859
2016-03-25	1,804	1,821	1,804	1,817	129,300	1,817
2016-03-24	1,829	1,839	1,803	1,804	103,700	1,804
2016-03-23	1,840	1,858	1,827	1,839	138,400	1,839
2016-03-22	1,839	1,864	1,819	1,855	146,600	1,855
2016-03-18	1,833	1,854	1,812	1,839	169,300	1,839
2016-03-17	1,849	1,860	1,817	1,833	115,100	1,833
2016-03-16	1,820	1,844	1,820	1,830	75,600	1,830
2016-03-15	1,819	1,845	1,815	1,825	145,700	1,825
2016-03-14	1,839	1,840	1,774	1,819	208,500	1,819
2016-03-11	1,816	1,849	1,815	1,839	163,100	1,839
2016-03-10	1,842	1,854	1,809	1,831	85,800	1,831
2016-03-09	1,814	1,829	1,793	1,819	83,500	1,819
2016-03-08	1,841	1,847	1,803	1,832	131,100	1,832
2016-03-07	1,857	1,860	1,834	1,851	57,500	1,851
2016-03-04	1,808	1,865	1,808	1,853	112,400	1,853
2016-03-03	1,811	1,827	1,794	1,826	104,900	1,826
2016-03-02	1,819	1,836	1,811	1,829	119,200	1,829
2016-03-01	1,793	1,807	1,783	1,793	125,300	1,793
2016-02-29	1,818	1,845	1,800	1,800	182,300	1,800
2016-02-26	1,817	1,822	1,789	1,813	208,400	1,813
2016-02-25	1,750	1,838	1,749	1,828	352,900	1,828
2016-02-24	1,810	1,814	1,738	1,774	725,300	1,774
2016-02-23	1,896	1,905	1,850	1,860	216,300	1,860
2016-02-22	1,888	1,923	1,888	1,894	175,000	1,894
2016-02-19	1,887	1,917	1,875	1,908	199,400	1,908
2016-02-18	1,923	1,928	1,898	1,904	243,600	1,904
2016-02-17	1,885	1,926	1,868	1,900	271,100	1,900
2016-02-16	1,853	1,934	1,847	1,891	267,100	1,891
2016-02-15	1,780	1,897	1,780	1,853	452,300	1,853
2016-02-12	1,711	1,791	1,678	1,740	337,700	1,740
2016-02-10	1,778	1,796	1,737	1,740	263,500	1,740
2016-02-09	1,782	1,812	1,763	1,787	278,000	1,787
2016-02-08	1,788	1,838	1,788	1,822	172,500	1,822
2016-02-05	1,770	1,815	1,770	1,809	137,800	1,809
2016-02-04	1,807	1,832	1,792	1,801	186,800	1,801
2016-02-03	1,836	1,852	1,814	1,841	122,900	1,841
2016-02-02	1,862	1,899	1,861	1,867	103,900	1,867
2016-02-01	1,873	1,905	1,871	1,893	113,500	1,893
2016-01-29	1,802	1,855	1,788	1,852	123,300	1,852
2016-01-28	1,783	1,808	1,771	1,791	133,700	1,791
2016-01-27	1,775	1,798	1,762	1,793	68,600	1,793
2016-01-26	1,777	1,777	1,735	1,739	130,100	1,739
2016-01-25	1,792	1,828	1,765	1,800	123,400	1,800
2016-01-22	1,748	1,763	1,717	1,760	143,600	1,760
2016-01-21	1,748	1,776	1,708	1,709	169,500	1,709
2016-01-20	1,782	1,826	1,756	1,756	208,000	1,756
2016-01-19	1,780	1,812	1,765	1,782	149,300	1,782
2016-01-18	1,754	1,788	1,738	1,776	91,300	1,776
2016-01-15	1,811	1,828	1,772	1,784	124,100	1,784
2016-01-14	1,763	1,808	1,746	1,799	220,100	1,799
2016-01-13	1,726	1,788	1,726	1,772	137,000	1,772
2016-01-12	1,721	1,757	1,693	1,707	240,600	1,707
2016-01-08	1,765	1,810	1,753	1,755	222,200	1,755
2016-01-07	1,822	1,838	1,775	1,775	145,000	1,775
2016-01-06	1,821	1,847	1,811	1,819	93,400	1,819
2016-01-05	1,813	1,848	1,811	1,813	94,500	1,813
2016-01-04	1,827	1,870	1,816	1,822	94,900	1,822

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 [2016年度]

5943 (株)ノーリツの時系列データ [2016年度]