5943 (株)ノーリツの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,470	1,478	1,453	1,462	46,200	1,462
2019-12-27	1,486	1,487	1,469	1,484	48,300	1,484
2019-12-26	1,480	1,503	1,473	1,502	65,000	1,502
2019-12-25	1,510	1,510	1,467	1,480	50,200	1,480
2019-12-24	1,490	1,516	1,481	1,510	75,900	1,510
2019-12-23	1,518	1,524	1,493	1,493	52,100	1,493
2019-12-20	1,503	1,512	1,493	1,507	109,200	1,507
2019-12-19	1,507	1,527	1,501	1,502	51,200	1,502
2019-12-18	1,535	1,537	1,511	1,524	50,500	1,524
2019-12-17	1,540	1,544	1,517	1,533	71,200	1,533
2019-12-16	1,553	1,553	1,520	1,520	61,100	1,520
2019-12-13	1,546	1,576	1,540	1,553	144,000	1,553
2019-12-12	1,543	1,543	1,507	1,513	94,900	1,513
2019-12-11	1,549	1,549	1,521	1,533	112,000	1,533
2019-12-10	1,530	1,556	1,526	1,549	124,400	1,549
2019-12-09	1,530	1,531	1,496	1,525	134,300	1,525
2019-12-06	1,486	1,560	1,470	1,512	479,500	1,512
2019-12-05	1,411	1,429	1,410	1,426	45,100	1,426
2019-12-04	1,372	1,407	1,361	1,407	65,100	1,407
2019-12-03	1,386	1,393	1,363	1,378	76,400	1,378
2019-12-02	1,405	1,415	1,401	1,408	50,500	1,408
2019-11-29	1,400	1,409	1,396	1,409	44,800	1,409
2019-11-28	1,402	1,409	1,388	1,401	52,000	1,401
2019-11-27	1,421	1,429	1,416	1,419	49,000	1,419
2019-11-26	1,436	1,442	1,411	1,418	77,300	1,418
2019-11-25	1,425	1,436	1,421	1,428	53,500	1,428
2019-11-22	1,433	1,440	1,416	1,420	56,300	1,420
2019-11-21	1,431	1,441	1,407	1,439	65,000	1,439
2019-11-20	1,431	1,432	1,412	1,432	73,400	1,432
2019-11-19	1,419	1,435	1,403	1,431	41,900	1,431
2019-11-18	1,439	1,439	1,411	1,419	42,900	1,419
2019-11-15	1,422	1,462	1,417	1,447	117,100	1,447
2019-11-14	1,426	1,442	1,405	1,420	122,500	1,420
2019-11-13	1,418	1,431	1,418	1,426	88,100	1,426
2019-11-12	1,417	1,421	1,400	1,417	54,900	1,417
2019-11-11	1,430	1,435	1,406	1,410	86,700	1,410
2019-11-08	1,420	1,420	1,402	1,410	87,900	1,410
2019-11-07	1,401	1,404	1,388	1,396	57,800	1,396
2019-11-06	1,408	1,408	1,384	1,394	51,300	1,394
2019-11-05	1,360	1,393	1,353	1,391	122,800	1,391
2019-11-01	1,335	1,336	1,323	1,334	47,000	1,334
2019-10-31	1,356	1,358	1,337	1,350	47,600	1,350
2019-10-30	1,334	1,347	1,323	1,347	104,000	1,347
2019-10-29	1,359	1,359	1,333	1,335	127,900	1,335
2019-10-28	1,340	1,349	1,328	1,344	118,200	1,344
2019-10-25	1,328	1,342	1,325	1,338	82,200	1,338
2019-10-24	1,325	1,335	1,307	1,324	103,700	1,324
2019-10-23	1,316	1,322	1,286	1,322	115,700	1,322
2019-10-21	1,300	1,318	1,300	1,316	52,400	1,316
2019-10-18	1,328	1,330	1,295	1,300	114,100	1,300
2019-10-17	1,322	1,328	1,318	1,318	85,200	1,318
2019-10-16	1,339	1,351	1,314	1,318	87,500	1,318
2019-10-15	1,308	1,334	1,303	1,313	94,500	1,313
2019-10-11	1,286	1,296	1,278	1,295	69,900	1,295
2019-10-10	1,270	1,274	1,249	1,274	55,800	1,274
2019-10-09	1,277	1,287	1,270	1,271	97,300	1,271
2019-10-08	1,262	1,295	1,262	1,294	103,600	1,294
2019-10-07	1,250	1,258	1,236	1,257	45,600	1,257
2019-10-04	1,243	1,260	1,233	1,250	77,000	1,250
2019-10-03	1,245	1,264	1,235	1,252	58,000	1,252
2019-10-02	1,278	1,297	1,267	1,283	54,700	1,283
2019-10-01	1,254	1,293	1,254	1,282	65,900	1,282
2019-09-30	1,250	1,276	1,240	1,253	90,100	1,253
2019-09-27	1,310	1,310	1,277	1,283	115,900	1,283
2019-09-26	1,298	1,317	1,292	1,300	89,900	1,300
2019-09-25	1,281	1,291	1,263	1,284	86,100	1,284
2019-09-24	1,307	1,320	1,279	1,281	85,000	1,281
2019-09-20	1,314	1,334	1,304	1,322	155,900	1,322
2019-09-19	1,288	1,323	1,288	1,312	123,100	1,312
2019-09-18	1,309	1,309	1,281	1,288	67,600	1,288
2019-09-17	1,320	1,320	1,301	1,305	89,700	1,305
2019-09-13	1,306	1,319	1,293	1,317	156,300	1,317
2019-09-12	1,294	1,311	1,284	1,305	107,000	1,305
2019-09-11	1,260	1,293	1,260	1,287	99,800	1,287
2019-09-10	1,216	1,252	1,216	1,248	72,600	1,248
2019-09-09	1,199	1,218	1,199	1,211	52,600	1,211
2019-09-06	1,209	1,213	1,198	1,203	48,500	1,203
2019-09-05	1,164	1,211	1,161	1,205	75,600	1,205
2019-09-04	1,156	1,163	1,133	1,157	97,800	1,157
2019-09-03	1,145	1,167	1,136	1,162	53,300	1,162
2019-09-02	1,143	1,143	1,122	1,130	52,200	1,130
2019-08-30	1,127	1,154	1,121	1,149	74,100	1,149
2019-08-29	1,113	1,121	1,092	1,111	55,700	1,111
2019-08-28	1,104	1,109	1,088	1,109	61,800	1,109
2019-08-27	1,111	1,120	1,100	1,110	73,400	1,110
2019-08-26	1,091	1,104	1,082	1,094	72,500	1,094
2019-08-23	1,119	1,128	1,112	1,120	63,900	1,120
2019-08-22	1,124	1,129	1,115	1,119	60,300	1,119
2019-08-21	1,144	1,144	1,120	1,129	58,700	1,129
2019-08-20	1,130	1,144	1,130	1,144	28,300	1,144
2019-08-19	1,108	1,129	1,104	1,129	55,000	1,129
2019-08-16	1,097	1,110	1,089	1,094	93,800	1,094
2019-08-15	1,108	1,121	1,089	1,118	55,900	1,118
2019-08-14	1,130	1,152	1,121	1,137	101,200	1,137
2019-08-13	1,118	1,123	1,100	1,114	132,700	1,114
2019-08-09	1,161	1,161	1,083	1,144	237,800	1,144
2019-08-08	1,224	1,270	1,217	1,221	142,900	1,221
2019-08-07	1,225	1,249	1,218	1,224	58,000	1,224
2019-08-06	1,187	1,250	1,186	1,247	85,500	1,247
2019-08-05	1,250	1,253	1,204	1,230	102,500	1,230
2019-08-02	1,282	1,292	1,257	1,262	151,800	1,262
2019-08-01	1,319	1,325	1,297	1,322	50,000	1,322
2019-07-31	1,320	1,353	1,320	1,337	119,500	1,337
2019-07-30	1,309	1,331	1,299	1,331	197,400	1,331
2019-07-29	1,311	1,317	1,302	1,308	55,000	1,308
2019-07-26	1,316	1,327	1,303	1,318	66,200	1,318
2019-07-25	1,313	1,356	1,313	1,346	121,400	1,346
2019-07-24	1,312	1,318	1,297	1,313	67,600	1,313
2019-07-23	1,294	1,315	1,280	1,312	61,800	1,312
2019-07-22	1,308	1,308	1,286	1,294	86,500	1,294
2019-07-19	1,261	1,309	1,254	1,308	100,900	1,308
2019-07-18	1,288	1,288	1,258	1,259	104,100	1,259
2019-07-17	1,325	1,325	1,286	1,298	70,400	1,298
2019-07-16	1,279	1,340	1,278	1,325	125,900	1,325
2019-07-12	1,271	1,296	1,250	1,278	171,400	1,278
2019-07-11	1,310	1,311	1,262	1,272	243,200	1,272
2019-07-10	1,328	1,350	1,310	1,338	188,200	1,338
2019-07-09	1,350	1,359	1,318	1,328	90,100	1,328
2019-07-08	1,387	1,391	1,343	1,344	120,500	1,344
2019-07-05	1,370	1,389	1,356	1,383	91,900	1,383
2019-07-04	1,353	1,373	1,352	1,370	49,400	1,370
2019-07-03	1,349	1,349	1,330	1,338	64,700	1,338
2019-07-02	1,332	1,361	1,330	1,348	95,300	1,348
2019-07-01	1,315	1,330	1,308	1,326	137,300	1,326
2019-06-28	1,300	1,315	1,285	1,289	94,200	1,289
2019-06-27	1,256	1,306	1,255	1,305	75,400	1,305
2019-06-26	1,276	1,281	1,257	1,257	75,100	1,257
2019-06-25	1,299	1,309	1,285	1,285	92,100	1,285
2019-06-24	1,302	1,315	1,296	1,299	81,100	1,299
2019-06-21	1,330	1,333	1,302	1,305	80,400	1,305
2019-06-20	1,339	1,346	1,323	1,330	60,200	1,330
2019-06-19	1,325	1,348	1,324	1,336	74,000	1,336
2019-06-18	1,347	1,350	1,301	1,303	87,200	1,303
2019-06-17	1,362	1,370	1,347	1,347	57,000	1,347
2019-06-14	1,364	1,373	1,350	1,367	48,200	1,367
2019-06-13	1,363	1,363	1,334	1,352	62,600	1,352
2019-06-12	1,373	1,379	1,360	1,363	43,200	1,363
2019-06-11	1,369	1,378	1,362	1,374	33,500	1,374
2019-06-10	1,386	1,388	1,361	1,370	60,600	1,370
2019-06-07	1,375	1,384	1,362	1,369	26,900	1,369
2019-06-06	1,397	1,397	1,371	1,371	26,500	1,371
2019-06-05	1,398	1,408	1,386	1,403	47,100	1,403
2019-06-04	1,346	1,375	1,337	1,372	47,400	1,372
2019-06-03	1,355	1,364	1,341	1,346	45,000	1,346
2019-05-31	1,386	1,389	1,368	1,372	60,400	1,372
2019-05-30	1,387	1,401	1,380	1,396	53,600	1,396
2019-05-29	1,392	1,407	1,380	1,394	52,100	1,394
2019-05-28	1,411	1,420	1,392	1,418	70,800	1,418
2019-05-27	1,406	1,428	1,396	1,415	55,300	1,415
2019-05-24	1,392	1,401	1,379	1,400	55,200	1,400
2019-05-23	1,413	1,418	1,403	1,404	55,000	1,404
2019-05-22	1,439	1,445	1,434	1,434	36,800	1,434
2019-05-21	1,447	1,462	1,433	1,439	43,900	1,439
2019-05-20	1,464	1,466	1,440	1,464	42,500	1,464
2019-05-17	1,454	1,481	1,447	1,462	69,600	1,462
2019-05-16	1,433	1,433	1,401	1,424	91,800	1,424
2019-05-15	1,501	1,501	1,407	1,432	99,000	1,432
2019-05-14	1,470	1,537	1,453	1,514	75,600	1,514
2019-05-13	1,542	1,542	1,496	1,502	77,100	1,502
2019-05-10	1,542	1,571	1,535	1,542	66,500	1,542
2019-05-09	1,568	1,579	1,538	1,544	89,600	1,544
2019-05-08	1,620	1,633	1,589	1,600	84,600	1,600
2019-05-07	1,707	1,707	1,639	1,654	80,900	1,654
2019-04-26	1,735	1,735	1,709	1,722	43,100	1,722
2019-04-25	1,716	1,743	1,715	1,735	48,700	1,735
2019-04-24	1,722	1,726	1,694	1,715	53,500	1,715
2019-04-23	1,708	1,733	1,708	1,721	23,300	1,721
2019-04-22	1,686	1,711	1,670	1,709	55,800	1,709
2019-04-19	1,711	1,718	1,682	1,686	34,000	1,686
2019-04-18	1,756	1,756	1,695	1,699	33,800	1,699
2019-04-17	1,754	1,764	1,736	1,760	46,800	1,760
2019-04-16	1,790	1,794	1,753	1,759	48,000	1,759
2019-04-15	1,766	1,796	1,766	1,790	62,400	1,790
2019-04-12	1,773	1,773	1,760	1,760	25,700	1,760
2019-04-11	1,759	1,774	1,751	1,764	21,800	1,764
2019-04-10	1,766	1,768	1,747	1,766	21,200	1,766
2019-04-09	1,774	1,774	1,750	1,768	23,200	1,768
2019-04-08	1,797	1,800	1,768	1,775	32,500	1,775
2019-04-05	1,778	1,792	1,750	1,790	36,100	1,790
2019-04-04	1,779	1,802	1,767	1,778	36,000	1,778
2019-04-03	1,761	1,783	1,751	1,783	54,300	1,783
2019-04-02	1,780	1,780	1,762	1,771	48,400	1,771
2019-04-01	1,760	1,785	1,749	1,772	76,600	1,772
2019-03-29	1,758	1,770	1,723	1,728	45,200	1,728
2019-03-28	1,736	1,748	1,712	1,740	100,900	1,740
2019-03-27	1,777	1,780	1,753	1,770	69,600	1,770
2019-03-26	1,704	1,776	1,700	1,774	152,600	1,774
2019-03-25	1,721	1,721	1,665	1,672	65,400	1,672
2019-03-22	1,698	1,723	1,698	1,721	53,500	1,721
2019-03-20	1,688	1,702	1,681	1,698	60,300	1,698
2019-03-19	1,670	1,686	1,656	1,681	66,400	1,681
2019-03-18	1,622	1,672	1,619	1,672	84,800	1,672
2019-03-15	1,607	1,623	1,597	1,598	83,400	1,598
2019-03-14	1,617	1,619	1,593	1,602	47,200	1,602
2019-03-13	1,620	1,627	1,607	1,615	52,600	1,615
2019-03-12	1,601	1,630	1,594	1,620	70,800	1,620
2019-03-11	1,600	1,603	1,582	1,592	54,200	1,592
2019-03-08	1,612	1,623	1,594	1,595	78,500	1,595
2019-03-07	1,630	1,644	1,626	1,636	47,200	1,636
2019-03-06	1,637	1,656	1,630	1,647	77,100	1,647
2019-03-05	1,631	1,646	1,618	1,633	77,000	1,633
2019-03-04	1,650	1,653	1,638	1,650	45,400	1,650
2019-03-01	1,650	1,667	1,638	1,650	65,100	1,650
2019-02-28	1,650	1,652	1,634	1,642	102,000	1,642
2019-02-27	1,650	1,667	1,638	1,644	74,800	1,644
2019-02-26	1,672	1,677	1,639	1,650	50,500	1,650
2019-02-25	1,639	1,655	1,633	1,655	74,800	1,655
2019-02-22	1,649	1,651	1,632	1,634	42,700	1,634
2019-02-21	1,648	1,657	1,633	1,652	79,600	1,652
2019-02-20	1,634	1,651	1,626	1,643	66,300	1,643
2019-02-19	1,650	1,654	1,627	1,634	43,700	1,634
2019-02-18	1,696	1,699	1,638	1,655	76,400	1,655
2019-02-15	1,641	1,682	1,626	1,666	96,600	1,666
2019-02-14	1,695	1,738	1,651	1,660	241,900	1,660
2019-02-13	1,585	1,591	1,546	1,575	91,900	1,575
2019-02-12	1,529	1,575	1,523	1,572	68,600	1,572
2019-02-08	1,513	1,531	1,502	1,517	44,100	1,517
2019-02-07	1,539	1,547	1,521	1,541	33,500	1,541
2019-02-06	1,550	1,563	1,528	1,553	66,600	1,553
2019-02-05	1,522	1,550	1,511	1,547	37,400	1,547
2019-02-04	1,498	1,534	1,498	1,521	74,700	1,521
2019-02-01	1,510	1,521	1,497	1,498	49,900	1,498
2019-01-31	1,494	1,528	1,464	1,513	134,400	1,513
2019-01-30	1,521	1,530	1,487	1,491	93,800	1,491
2019-01-29	1,492	1,536	1,480	1,533	84,700	1,533
2019-01-28	1,510	1,521	1,494	1,494	64,900	1,494
2019-01-25	1,531	1,569	1,525	1,526	68,300	1,526
2019-01-24	1,532	1,549	1,516	1,531	58,100	1,531
2019-01-23	1,540	1,568	1,535	1,537	33,900	1,537
2019-01-22	1,567	1,570	1,547	1,558	48,900	1,558
2019-01-21	1,563	1,580	1,540	1,554	90,300	1,554
2019-01-18	1,606	1,608	1,555	1,557	70,400	1,557
2019-01-17	1,584	1,609	1,571	1,591	39,900	1,591
2019-01-16	1,585	1,600	1,556	1,573	52,200	1,573
2019-01-15	1,550	1,609	1,541	1,590	98,000	1,590
2019-01-11	1,566	1,566	1,537	1,550	59,300	1,550
2019-01-10	1,536	1,568	1,526	1,551	39,200	1,551
2019-01-09	1,556	1,575	1,540	1,559	49,700	1,559
2019-01-08	1,570	1,591	1,555	1,555	67,100	1,555
2019-01-07	1,579	1,591	1,552	1,564	47,500	1,564
2019-01-04	1,555	1,555	1,513	1,539	84,900	1,539

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 [2019年度]

5943 (株)ノーリツの時系列データ [2019年度]