5943 (株)ノーリツ の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,5741,5821,5411,57066,6001,570
2018-12-271,4601,5631,4581,56096,8001,560
2018-12-261,4071,4661,4061,443102,9001,443
2018-12-251,4781,4781,4121,436141,7001,436
2018-12-211,5491,5701,4861,494182,4001,494
2018-12-201,5081,5101,4661,47167,7001,471
2018-12-191,4921,5301,4921,52191,8001,521
2018-12-181,5071,5071,4631,49178,5001,491
2018-12-171,5731,5731,5001,52679,5001,526
2018-12-141,5861,5861,5511,555117,3001,555
2018-12-131,5401,5901,5181,573143,1001,573
2018-12-121,5411,5551,5341,53675,3001,536
2018-12-111,5381,5441,5171,52138,6001,521
2018-12-101,5541,5541,5261,54584,1001,545
2018-12-071,5601,5651,5401,55469,7001,554
2018-12-061,6001,6001,5541,55779,3001,557
2018-12-051,6151,6251,6051,61059,6001,610
2018-12-041,7291,7291,6481,64845,5001,648
2018-12-031,6961,7371,6691,73696,1001,736
2018-11-301,6501,6911,6501,68887,5001,688
2018-11-291,6771,6881,6441,64971,7001,649
2018-11-281,7071,7071,6191,648105,7001,648
2018-11-271,7201,7201,6831,71539,0001,715
2018-11-261,7271,7431,7161,72057,8001,720
2018-11-221,7001,7321,7001,72735,7001,727
2018-11-211,6741,7101,6701,70627,2001,706
2018-11-201,6801,7141,6761,71046,8001,710
2018-11-191,6941,7051,6741,68042,7001,680
2018-11-161,6991,7011,6661,69435,8001,694
2018-11-151,6411,7021,6351,69650,7001,696
2018-11-141,6751,6851,6521,67253,8001,672
2018-11-131,7681,7691,6611,66593,2001,665
2018-11-121,7301,7771,7201,76858,5001,768
2018-11-091,7051,7401,7051,73550,5001,735
2018-11-081,6921,7181,6861,71048,9001,710
2018-11-071,6671,6831,6501,66771,0001,667
2018-11-061,6621,6691,6501,65735,7001,657
2018-11-051,6191,6521,6021,63939,6001,639
2018-11-021,6231,6381,6051,63760,2001,637
2018-11-011,6351,6491,6241,63248,0001,632
2018-10-311,6401,6471,6261,63940,9001,639
2018-10-301,5751,6361,5751,62978,6001,629
2018-10-291,5881,6121,5861,59447,8001,594
2018-10-261,5921,6011,5691,57753,0001,577
2018-10-251,6321,6371,5891,59279,0001,592
2018-10-241,6061,6411,6001,63252,3001,632
2018-10-231,6491,6511,6001,60150,9001,601
2018-10-221,6591,6821,6381,67362,3001,673
2018-10-191,6391,6641,6311,65938,1001,659
2018-10-181,6631,6741,6461,65461,3001,654
2018-10-171,6381,6781,6301,66336,9001,663
2018-10-161,6061,6341,6051,62551,0001,625
2018-10-151,6471,6611,6101,611115,9001,611
2018-10-121,6501,6641,6421,64763,1001,647
2018-10-111,6601,6781,6401,65181,0001,651
2018-10-101,7301,7551,7041,71951,0001,719
2018-10-091,7641,7731,7191,72662,3001,726
2018-10-051,7881,8021,7791,78145,8001,781
2018-10-041,8111,8151,7901,79844,0001,798
2018-10-031,8071,8421,8001,80177,3001,801
2018-10-021,8051,8271,7931,80291,0001,802
2018-10-011,7841,8081,7831,79643,1001,796
2018-09-281,8111,8341,7881,80294,0001,802
2018-09-271,8211,8211,7811,80075,1001,800
2018-09-261,8151,8331,7951,82785,9001,827
2018-09-251,8091,8271,7901,827110,2001,827
2018-09-211,7821,8011,7611,800121,1001,800
2018-09-201,7701,7941,7581,77990,2001,779
2018-09-191,7171,7591,7171,75577,0001,755
2018-09-181,6401,7051,6341,70190,8001,701
2018-09-141,6541,6791,6501,666108,5001,666
2018-09-131,6121,6581,6121,64875,8001,648
2018-09-121,6411,6471,5981,611129,2001,611
2018-09-111,6641,6661,6411,65360,3001,653
2018-09-101,6511,6651,6341,66150,6001,661
2018-09-071,6631,6631,6401,65156,9001,651
2018-09-061,6491,6841,6491,67445,4001,674
2018-09-051,6561,6771,6561,66166,7001,661
2018-09-041,6521,6681,6391,65638,4001,656
2018-09-031,6851,6851,6241,64381,7001,643
2018-08-311,6741,7011,6741,68462,7001,684
2018-08-301,7011,7011,6791,68829,5001,688
2018-08-291,6851,6881,6751,68233,7001,682
2018-08-281,6941,6981,6721,67242,6001,672
2018-08-271,6651,6911,6541,68366,2001,683
2018-08-241,6701,6701,6451,66545,6001,665
2018-08-231,6281,6611,6281,64758,9001,647
2018-08-221,6021,6341,6021,62860,6001,628
2018-08-211,5781,6001,5681,59377,8001,593
2018-08-201,6031,6031,5671,573102,2001,573
2018-08-171,5801,6071,5761,60381,8001,603
2018-08-161,6031,6211,5821,61757,0001,617
2018-08-151,6431,6471,6061,61555,1001,615
2018-08-141,6111,6471,6011,64371,8001,643
2018-08-131,6641,6641,6021,608122,9001,608
2018-08-101,6661,6831,6351,663258,1001,663
2018-08-091,7561,7561,7211,73887,7001,738
2018-08-081,7751,7771,7581,76461,6001,764
2018-08-071,7561,7781,7471,77878,2001,778
2018-08-061,7901,7971,7541,76253,0001,762
2018-08-031,8271,8351,7791,78343,1001,783
2018-08-021,8591,8731,8231,82462,6001,824
2018-08-011,8741,8791,8501,85557,6001,855
2018-07-311,8901,8931,8611,88064,1001,880
2018-07-301,8831,8961,8681,89061,9001,890
2018-07-271,8521,8701,8501,85747,6001,857
2018-07-261,8381,8491,8241,84840,8001,848
2018-07-251,7981,8091,7931,79816,1001,798
2018-07-241,7731,8121,7721,79038,5001,790
2018-07-231,7561,7841,7521,75434,2001,754
2018-07-201,7711,7901,7591,76843,2001,768
2018-07-191,7761,7871,7671,77127,2001,771
2018-07-181,8011,8151,7831,78923,8001,789
2018-07-171,7621,7951,7411,78058,5001,780
2018-07-131,7481,7651,7431,76234,9001,762
2018-07-121,7651,7651,7361,73633,1001,736
2018-07-111,7721,7721,7451,75780,7001,757
2018-07-101,7631,7871,7591,77252,1001,772
2018-07-091,7221,7621,7201,75763,9001,757
2018-07-061,7081,7161,6981,70758,3001,707
2018-07-051,7301,7371,7061,70944,7001,709
2018-07-041,7091,7411,7091,73244,0001,732
2018-07-031,7581,7581,7191,72664,5001,726
2018-07-021,8041,8091,7601,76070,3001,760
2018-06-291,8001,8131,7851,80549,6001,805
2018-06-281,8251,8261,7891,80986,1001,809
2018-06-271,8161,8441,8121,83257,8001,832
2018-06-261,8021,8291,7971,82559,3001,825
2018-06-251,8051,8201,8001,80958,4001,809
2018-06-221,8201,8281,7911,803161,9001,803
2018-06-211,8241,8401,8201,82132,9001,821
2018-06-201,8481,8501,8191,84659,6001,846
2018-06-191,8641,8731,8451,84750,4001,847
2018-06-181,8771,8831,8711,87935,9001,879
2018-06-151,9251,9291,8761,88875,5001,888
2018-06-141,9341,9371,9131,91833,2001,918
2018-06-131,9271,9481,9201,93734,2001,937
2018-06-121,9461,9461,9221,92731,9001,927
2018-06-111,9341,9391,9141,92924,5001,929
2018-06-081,9271,9461,9211,93279,9001,932
2018-06-071,9311,9431,9121,94336,1001,943
2018-06-061,9341,9431,9141,92265,0001,922
2018-06-051,9471,9551,9201,94668,1001,946
2018-06-041,9271,9441,9271,94047,8001,940
2018-06-011,8841,9141,8451,90248,6001,902
2018-05-311,8951,9031,8901,89756,6001,897
2018-05-301,9101,9131,8881,89342,3001,893
2018-05-291,9391,9481,9171,93736,8001,937
2018-05-281,9171,9481,9071,94372,3001,943
2018-05-251,9401,9401,9151,91736,5001,917
2018-05-241,9741,9741,9411,94930,3001,949
2018-05-231,9651,9771,9501,97044,3001,970
2018-05-221,9761,9761,9441,95442,9001,954
2018-05-211,9921,9951,9581,97687,7001,976
2018-05-182,0282,0291,9881,98868,0001,988
2018-05-172,0822,0862,0222,02864,3002,028
2018-05-162,0492,0932,0382,07459,8002,074
2018-05-152,0362,0512,0262,04149,1002,041
2018-05-142,0312,0352,0172,03554,9002,035
2018-05-112,0212,0312,0142,03142,8002,031
2018-05-102,0322,0322,0042,02745,1002,027
2018-05-092,0602,0662,0302,03494,3002,034
2018-05-082,0502,0652,0102,06143,5002,061
2018-05-072,0102,0432,0042,03960,7002,039
2018-05-021,9992,0081,9782,00742,9002,007
2018-05-011,9961,9961,9701,99144,7001,991
2018-04-271,9982,0001,9771,99544,8001,995
2018-04-261,9711,9851,9611,98141,7001,981
2018-04-251,9541,9751,9481,97150,8001,971
2018-04-241,9631,9631,9391,95455,4001,954
2018-04-231,9661,9661,9451,94920,4001,949
2018-04-201,9801,9811,9621,97447,7001,974
2018-04-191,9851,9891,9721,98036,8001,980
2018-04-181,9541,9761,9541,96838,4001,968
2018-04-171,9271,9561,9271,95036,7001,950
2018-04-161,9261,9481,9121,94332,3001,943
2018-04-131,8951,9301,8831,92491,5001,924
2018-04-121,9201,9201,8941,89544,7001,895
2018-04-111,9191,9221,9021,91643,6001,916
2018-04-101,9301,9461,9261,93655,2001,936
2018-04-091,9411,9471,9191,93258,5001,932
2018-04-061,9551,9781,9511,96087,5001,960
2018-04-051,9281,9531,9101,93968,6001,939
2018-04-041,9081,9171,8771,909107,8001,909
2018-04-031,9061,9081,8881,89755,3001,897
2018-03-301,9331,9331,9091,92238,6001,922
2018-03-291,9281,9331,8901,91772,2001,917
2018-03-281,8941,9131,8841,91283,4001,912
2018-03-271,8351,8901,8351,89083,8001,890
2018-03-261,8031,8181,7811,81877,1001,818
2018-03-231,8601,8661,7991,802100,8001,802
2018-03-221,8871,9001,8791,89758,9001,897
2018-03-201,8671,8921,8651,88582,7001,885
2018-03-191,8551,8781,8481,86756,8001,867
2018-03-161,8911,8941,8551,85973,1001,859
2018-03-151,8451,8861,8441,87988,3001,879
2018-03-141,8691,8741,8381,843171,2001,843
2018-03-131,8661,8761,8501,867115,2001,867
2018-03-121,8801,8841,8691,88048,8001,880
2018-03-091,8561,8711,8401,853101,9001,853
2018-03-081,8751,8821,8291,83278,2001,832
2018-03-071,8541,8821,8491,86782,5001,867
2018-03-061,8501,8701,8461,856103,7001,856
2018-03-051,8331,8441,8211,83588,1001,835
2018-03-021,8561,8691,8341,838147,1001,838
2018-03-011,9111,9191,8731,887163,1001,887
2018-02-281,9111,9331,9091,909139,9001,909
2018-02-271,9301,9301,9021,917108,2001,917
2018-02-261,9291,9461,9131,91788,4001,917
2018-02-231,9091,9451,9091,92984,7001,929
2018-02-221,9311,9371,9071,909129,1001,909
2018-02-211,9621,9731,9311,971162,2001,971
2018-02-201,9531,9841,9461,973101,6001,973
2018-02-191,9471,9661,9381,953163,7001,953
2018-02-161,9201,9521,9061,912123,0001,912
2018-02-151,9882,0271,9031,910286,5001,910
2018-02-142,0412,0411,9881,993151,3001,993
2018-02-132,0512,0602,0282,041101,2002,041
2018-02-092,0092,0271,9912,02798,1002,027
2018-02-082,0622,0872,0452,06895,6002,068
2018-02-072,0662,1232,0522,052126,3002,052
2018-02-062,0942,1092,0082,036122,0002,036
2018-02-052,1792,1962,1502,15894,9002,158
2018-02-022,1872,2172,1772,21071,9002,210
2018-02-012,1542,2232,1542,22371,1002,223
2018-01-312,1692,2002,1532,154102,1002,154
2018-01-302,1972,1972,1672,17454,7002,174
2018-01-292,2302,2402,1952,20079,2002,200
2018-01-262,1822,2632,1772,226268,2002,226
2018-01-252,2002,2052,1592,16181,4002,161
2018-01-242,1672,2152,1672,20158,9002,201
2018-01-232,1792,1852,1532,171105,8002,171
2018-01-222,1902,1992,1662,17955,3002,179
2018-01-192,1772,1962,1692,19053,2002,190
2018-01-182,1972,1992,1642,16891,2002,168
2018-01-172,1822,1942,1662,17557,5002,175
2018-01-162,1922,2082,1822,19647,8002,196
2018-01-152,2072,2232,1922,20069,6002,200
2018-01-122,2052,2152,1922,20666,6002,206
2018-01-112,2062,2192,1762,21659,8002,216
2018-01-102,1812,2222,1702,219102,3002,219
2018-01-092,2222,2222,1972,20083,4002,200
2018-01-052,2202,2342,1972,20488,9002,204
2018-01-042,1602,2142,1602,21076,6002,210

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