5943 (株)ノーリツの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,210	2,238	2,198	2,210	62,400	2,210
2017-12-28	2,229	2,229	2,206	2,210	64,700	2,210
2017-12-27	2,210	2,247	2,203	2,225	82,500	2,225
2017-12-26	2,230	2,249	2,225	2,233	50,500	2,233
2017-12-25	2,200	2,245	2,191	2,243	56,600	2,243
2017-12-22	2,188	2,235	2,188	2,224	82,600	2,224
2017-12-21	2,175	2,198	2,167	2,195	64,800	2,195
2017-12-20	2,206	2,206	2,172	2,181	78,200	2,181
2017-12-19	2,180	2,212	2,166	2,206	111,100	2,206
2017-12-18	2,167	2,192	2,162	2,181	76,400	2,181
2017-12-15	2,163	2,164	2,130	2,145	110,600	2,145
2017-12-14	2,162	2,175	2,160	2,171	45,900	2,171
2017-12-13	2,155	2,155	2,130	2,146	76,500	2,146
2017-12-12	2,164	2,172	2,141	2,143	77,200	2,143
2017-12-11	2,143	2,165	2,143	2,164	70,000	2,164
2017-12-08	2,100	2,163	2,100	2,143	108,400	2,143
2017-12-07	2,119	2,158	2,119	2,150	46,300	2,150
2017-12-06	2,140	2,150	2,115	2,117	60,800	2,117
2017-12-05	2,126	2,162	2,126	2,156	35,600	2,156
2017-12-04	2,159	2,172	2,137	2,138	43,000	2,138
2017-12-01	2,170	2,175	2,145	2,156	51,800	2,156
2017-11-30	2,140	2,185	2,133	2,173	109,200	2,173
2017-11-29	2,146	2,161	2,133	2,148	74,000	2,148
2017-11-28	2,150	2,182	2,141	2,142	101,900	2,142
2017-11-27	2,142	2,157	2,127	2,133	89,300	2,133
2017-11-24	2,157	2,163	2,106	2,138	210,600	2,138
2017-11-22	2,245	2,245	2,197	2,200	131,800	2,200
2017-11-21	2,217	2,260	2,214	2,234	216,600	2,234
2017-11-20	2,168	2,227	2,161	2,208	458,000	2,208
2017-11-17	2,110	2,120	2,089	2,105	190,700	2,105
2017-11-16	2,062	2,090	2,053	2,075	339,700	2,075
2017-11-15	1,985	2,060	1,982	2,042	416,500	2,042
2017-11-13	2,092	2,092	2,067	2,077	97,100	2,077
2017-11-10	2,083	2,102	2,079	2,092	90,100	2,092
2017-11-09	2,094	2,137	2,093	2,116	158,500	2,116
2017-11-08	2,081	2,099	2,072	2,098	92,000	2,098
2017-11-07	2,065	2,102	2,060	2,102	81,400	2,102
2017-11-06	2,086	2,097	2,078	2,092	67,800	2,092
2017-11-02	2,097	2,097	2,076	2,086	72,000	2,086
2017-11-01	2,090	2,099	2,074	2,094	82,700	2,094
2017-10-31	2,065	2,085	2,058	2,080	66,000	2,080
2017-10-30	2,074	2,075	2,054	2,063	124,200	2,063
2017-10-27	2,082	2,092	2,072	2,089	54,600	2,089
2017-10-26	2,067	2,082	2,064	2,076	49,600	2,076
2017-10-25	2,091	2,094	2,065	2,071	103,000	2,071
2017-10-24	2,073	2,091	2,069	2,091	70,100	2,091
2017-10-23	2,066	2,074	2,049	2,070	75,800	2,070
2017-10-20	2,038	2,044	2,023	2,034	85,200	2,034
2017-10-19	2,061	2,064	2,036	2,038	71,700	2,038
2017-10-18	2,050	2,061	2,043	2,058	91,900	2,058
2017-10-17	2,051	2,056	2,033	2,046	105,000	2,046
2017-10-16	2,027	2,058	2,019	2,046	143,100	2,046
2017-10-13	2,018	2,033	2,009	2,021	121,200	2,021
2017-10-12	2,010	2,024	2,003	2,018	72,700	2,018
2017-10-11	2,002	2,007	1,991	2,005	64,400	2,005
2017-10-10	1,988	2,006	1,978	2,003	92,200	2,003
2017-10-06	1,991	1,997	1,984	1,994	80,400	1,994
2017-10-05	1,997	2,010	1,968	1,992	97,800	1,992
2017-10-04	2,014	2,014	2,000	2,009	98,900	2,009
2017-10-03	2,024	2,026	2,010	2,018	74,700	2,018
2017-10-02	2,024	2,030	2,005	2,014	88,300	2,014
2017-09-29	2,025	2,030	2,018	2,022	101,500	2,022
2017-09-28	2,022	2,034	1,999	2,032	136,000	2,032
2017-09-27	2,020	2,024	2,008	2,013	91,000	2,013
2017-09-26	2,018	2,032	2,015	2,027	132,100	2,027
2017-09-25	2,002	2,027	1,996	2,017	153,000	2,017
2017-09-22	2,002	2,019	1,991	2,006	107,300	2,006
2017-09-21	1,992	2,019	1,987	2,008	142,900	2,008
2017-09-20	1,967	1,995	1,966	1,990	148,000	1,990
2017-09-19	1,980	1,980	1,949	1,965	208,500	1,965
2017-09-15	1,940	1,974	1,927	1,974	282,400	1,974
2017-09-14	1,960	1,960	1,945	1,951	117,400	1,951
2017-09-13	1,940	1,960	1,938	1,954	71,800	1,954
2017-09-12	1,949	1,949	1,925	1,931	131,700	1,931
2017-09-11	1,910	1,925	1,906	1,919	133,200	1,919
2017-09-08	1,890	1,905	1,883	1,891	175,900	1,891
2017-09-07	1,913	1,928	1,904	1,907	155,000	1,907
2017-09-06	1,916	1,923	1,895	1,907	177,600	1,907
2017-09-05	1,950	1,954	1,930	1,933	155,900	1,933
2017-09-04	1,940	1,954	1,909	1,946	233,900	1,946
2017-09-01	1,914	1,946	1,913	1,941	117,100	1,941
2017-08-31	1,925	1,932	1,913	1,925	132,000	1,925
2017-08-30	1,917	1,926	1,900	1,921	173,700	1,921
2017-08-29	1,930	1,931	1,899	1,912	254,800	1,912
2017-08-28	1,965	1,980	1,943	1,958	251,000	1,958
2017-08-25	1,989	2,008	1,975	1,978	239,800	1,978
2017-08-24	1,989	1,999	1,983	1,983	89,700	1,983
2017-08-23	2,004	2,006	1,985	1,989	165,600	1,989
2017-08-22	1,980	1,983	1,965	1,970	100,100	1,970
2017-08-21	1,973	1,995	1,959	1,983	164,000	1,983
2017-08-18	1,960	1,976	1,951	1,968	128,900	1,968
2017-08-17	1,968	1,988	1,958	1,986	112,400	1,986
2017-08-16	1,965	1,983	1,957	1,978	147,700	1,978
2017-08-15	1,950	1,972	1,947	1,965	196,200	1,965
2017-08-14	1,995	2,006	1,941	1,946	675,500	1,946
2017-08-10	2,158	2,179	2,144	2,169	131,200	2,169
2017-08-09	2,194	2,199	2,159	2,166	143,800	2,166
2017-08-08	2,229	2,234	2,200	2,210	87,900	2,210
2017-08-07	2,237	2,242	2,222	2,237	105,700	2,237
2017-08-04	2,214	2,242	2,209	2,231	82,200	2,231
2017-08-03	2,204	2,218	2,194	2,207	96,400	2,207
2017-08-02	2,198	2,214	2,175	2,209	86,000	2,209
2017-08-01	2,178	2,216	2,169	2,214	131,900	2,214
2017-07-31	2,141	2,173	2,140	2,165	185,400	2,165
2017-07-28	2,162	2,166	2,122	2,127	422,900	2,127
2017-07-27	2,150	2,193	2,145	2,181	125,200	2,181
2017-07-26	2,165	2,181	2,147	2,149	134,900	2,149
2017-07-25	2,194	2,194	2,160	2,163	109,500	2,163
2017-07-24	2,198	2,202	2,183	2,194	89,700	2,194
2017-07-21	2,211	2,221	2,195	2,213	97,900	2,213
2017-07-20	2,205	2,226	2,205	2,211	66,100	2,211
2017-07-19	2,210	2,222	2,199	2,200	105,800	2,200
2017-07-18	2,228	2,234	2,208	2,225	103,200	2,225
2017-07-14	2,238	2,248	2,230	2,235	105,300	2,235
2017-07-13	2,218	2,243	2,216	2,236	84,400	2,236
2017-07-12	2,241	2,241	2,212	2,214	134,500	2,214
2017-07-11	2,205	2,244	2,205	2,241	117,400	2,241
2017-07-10	2,192	2,218	2,192	2,203	123,500	2,203
2017-07-07	2,191	2,208	2,178	2,180	103,500	2,180
2017-07-06	2,187	2,219	2,180	2,212	90,500	2,212
2017-07-05	2,191	2,203	2,171	2,194	111,300	2,194
2017-07-04	2,231	2,233	2,196	2,199	84,800	2,199
2017-07-03	2,229	2,254	2,220	2,221	87,100	2,221
2017-06-30	2,240	2,251	2,216	2,229	105,900	2,229
2017-06-29	2,255	2,261	2,243	2,257	86,100	2,257
2017-06-28	2,221	2,249	2,216	2,245	113,600	2,245
2017-06-27	2,251	2,252	2,232	2,247	75,200	2,247
2017-06-26	2,265	2,275	2,252	2,254	84,100	2,254
2017-06-23	2,245	2,264	2,235	2,260	73,800	2,260
2017-06-22	2,252	2,258	2,240	2,251	76,600	2,251
2017-06-21	2,259	2,270	2,246	2,255	122,200	2,255
2017-06-20	2,254	2,270	2,252	2,259	93,900	2,259
2017-06-19	2,245	2,254	2,231	2,245	101,800	2,245
2017-06-16	2,222	2,249	2,217	2,236	203,600	2,236
2017-06-15	2,198	2,221	2,191	2,203	124,400	2,203
2017-06-14	2,208	2,215	2,192	2,197	111,400	2,197
2017-06-13	2,191	2,217	2,178	2,203	221,400	2,203
2017-06-12	2,148	2,195	2,145	2,191	170,600	2,191
2017-06-09	2,155	2,170	2,139	2,153	131,500	2,153
2017-06-08	2,166	2,189	2,149	2,164	143,300	2,164
2017-06-07	2,172	2,173	2,147	2,166	180,500	2,166
2017-06-06	2,210	2,210	2,179	2,180	101,100	2,180
2017-06-05	2,181	2,214	2,156	2,210	168,900	2,210
2017-06-02	2,156	2,214	2,141	2,208	248,800	2,208
2017-06-01	2,107	2,150	2,103	2,149	158,700	2,149
2017-05-31	2,112	2,114	2,092	2,093	115,100	2,093
2017-05-30	2,119	2,124	2,093	2,119	88,400	2,119
2017-05-29	2,130	2,134	2,110	2,126	90,200	2,126
2017-05-26	2,133	2,140	2,119	2,121	106,800	2,121
2017-05-25	2,138	2,158	2,133	2,147	99,000	2,147
2017-05-24	2,180	2,181	2,133	2,137	124,300	2,137
2017-05-23	2,166	2,179	2,156	2,158	106,000	2,158
2017-05-22	2,190	2,194	2,166	2,172	157,300	2,172
2017-05-19	2,224	2,238	2,181	2,192	153,500	2,192
2017-05-18	2,209	2,252	2,197	2,223	284,500	2,223
2017-05-17	2,235	2,235	2,210	2,225	270,800	2,225
2017-05-16	2,290	2,345	2,252	2,264	370,500	2,264
2017-05-15	2,258	2,283	2,258	2,272	184,700	2,272
2017-05-12	2,247	2,264	2,238	2,263	116,000	2,263
2017-05-11	2,254	2,265	2,245	2,251	104,300	2,251
2017-05-10	2,270	2,294	2,223	2,246	395,500	2,246
2017-05-09	2,240	2,269	2,239	2,264	150,000	2,264
2017-05-08	2,193	2,256	2,192	2,256	255,700	2,256
2017-05-02	2,166	2,199	2,164	2,192	183,600	2,192
2017-05-01	2,149	2,168	2,134	2,161	145,700	2,161
2017-04-28	2,145	2,169	2,144	2,169	165,800	2,169
2017-04-27	2,142	2,149	2,136	2,145	106,200	2,145
2017-04-26	2,106	2,138	2,091	2,134	173,200	2,134
2017-04-25	2,100	2,106	2,087	2,092	200,800	2,092
2017-04-24	2,123	2,123	2,072	2,095	265,900	2,095
2017-04-21	2,100	2,128	2,100	2,123	146,000	2,123
2017-04-20	2,070	2,107	2,060	2,100	177,500	2,100
2017-04-19	2,061	2,079	2,061	2,069	115,700	2,069
2017-04-18	2,049	2,078	2,049	2,075	136,800	2,075
2017-04-17	2,023	2,039	2,016	2,032	182,000	2,032
2017-04-14	2,060	2,060	2,019	2,029	200,100	2,029
2017-04-13	2,035	2,077	2,035	2,060	285,800	2,060
2017-04-12	2,038	2,045	2,024	2,035	68,700	2,035
2017-04-11	2,033	2,057	2,031	2,048	86,300	2,048
2017-04-10	2,065	2,073	2,038	2,059	130,900	2,059
2017-04-07	2,067	2,075	2,053	2,060	108,700	2,060
2017-04-06	2,090	2,095	2,058	2,059	87,300	2,059
2017-04-05	2,126	2,128	2,099	2,104	96,700	2,104
2017-04-04	2,144	2,148	2,112	2,126	100,200	2,126
2017-04-03	2,124	2,156	2,115	2,144	100,000	2,144
2017-03-31	2,149	2,166	2,112	2,112	206,500	2,112
2017-03-30	2,154	2,166	2,116	2,116	86,400	2,116
2017-03-29	2,190	2,190	2,148	2,173	60,300	2,173
2017-03-28	2,148	2,176	2,148	2,176	142,000	2,176
2017-03-27	2,107	2,125	2,101	2,120	130,000	2,120
2017-03-24	2,114	2,144	2,107	2,136	92,400	2,136
2017-03-23	2,104	2,129	2,097	2,122	119,500	2,122
2017-03-22	2,097	2,115	2,095	2,095	138,900	2,095
2017-03-21	2,146	2,152	2,131	2,135	100,400	2,135
2017-03-17	2,112	2,146	2,100	2,146	167,600	2,146
2017-03-16	2,106	2,132	2,100	2,132	77,900	2,132
2017-03-15	2,108	2,131	2,106	2,120	72,700	2,120
2017-03-14	2,124	2,124	2,103	2,104	104,800	2,104
2017-03-13	2,135	2,141	2,109	2,125	128,800	2,125
2017-03-10	2,147	2,149	2,124	2,135	166,700	2,135
2017-03-09	2,098	2,130	2,092	2,122	124,400	2,122
2017-03-08	2,060	2,093	2,058	2,089	152,900	2,089
2017-03-07	2,062	2,075	2,055	2,073	107,300	2,073
2017-03-06	2,085	2,100	2,064	2,067	91,300	2,067
2017-03-03	2,084	2,090	2,067	2,070	92,800	2,070
2017-03-02	2,118	2,127	2,084	2,089	169,600	2,089
2017-03-01	2,078	2,103	2,064	2,100	210,800	2,100
2017-02-28	2,127	2,134	2,071	2,073	385,900	2,073
2017-02-27	2,145	2,167	2,131	2,145	139,700	2,145
2017-02-24	2,172	2,172	2,143	2,154	198,900	2,154
2017-02-23	2,217	2,217	2,176	2,213	170,800	2,213
2017-02-22	2,180	2,221	2,162	2,217	190,500	2,217
2017-02-21	2,176	2,176	2,146	2,173	131,400	2,173
2017-02-20	2,169	2,179	2,121	2,177	191,900	2,177
2017-02-17	2,148	2,179	2,130	2,169	294,000	2,169
2017-02-16	2,176	2,210	2,122	2,149	315,200	2,149
2017-02-15	2,095	2,149	2,077	2,141	168,600	2,141
2017-02-14	2,100	2,142	2,077	2,087	392,300	2,087
2017-02-13	1,969	1,998	1,969	1,997	114,700	1,997
2017-02-10	1,958	1,967	1,939	1,965	76,900	1,965
2017-02-09	1,910	1,928	1,910	1,921	73,700	1,921
2017-02-08	1,943	1,944	1,905	1,919	179,800	1,919
2017-02-07	1,954	1,965	1,944	1,953	59,100	1,953
2017-02-06	1,973	1,983	1,954	1,971	54,100	1,971
2017-02-03	1,955	1,965	1,947	1,957	100,900	1,957
2017-02-02	1,995	1,995	1,954	1,958	89,200	1,958
2017-02-01	1,930	1,990	1,923	1,990	125,200	1,990
2017-01-31	1,951	1,951	1,937	1,938	65,200	1,938
2017-01-30	1,966	1,971	1,957	1,965	71,100	1,965
2017-01-27	1,994	1,996	1,973	1,975	56,500	1,975
2017-01-26	1,986	1,988	1,963	1,980	112,000	1,980
2017-01-25	1,982	1,987	1,963	1,973	63,300	1,973
2017-01-24	1,973	1,976	1,952	1,966	53,800	1,966
2017-01-23	1,970	1,981	1,949	1,968	68,100	1,968
2017-01-20	1,981	1,996	1,967	1,990	86,100	1,990
2017-01-19	1,984	1,986	1,961	1,981	62,100	1,981
2017-01-18	1,986	1,986	1,948	1,965	95,900	1,965
2017-01-17	2,014	2,014	1,978	1,978	83,300	1,978
2017-01-16	2,034	2,034	2,009	2,014	58,600	2,014
2017-01-13	2,028	2,043	2,022	2,033	91,400	2,033
2017-01-12	2,021	2,036	2,003	2,029	131,700	2,029
2017-01-11	2,026	2,026	2,009	2,013	87,900	2,013
2017-01-10	2,024	2,040	2,011	2,025	131,700	2,025
2017-01-06	2,018	2,021	1,999	2,014	115,100	2,014
2017-01-05	2,026	2,037	2,018	2,032	151,200	2,032
2017-01-04	1,995	2,048	1,990	2,040	200,700	2,040

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 [2017年度]

5943 (株)ノーリツの時系列データ [2017年度]