1. HOME >
  2. 株価時系列 >
  3. 5943 >
  4. 2020年

5943 (株)ノーリツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6541,6541,6081,61147,6001,611
2020-12-291,6341,6601,6181,65449,0001,654
2020-12-281,6531,6631,6281,64452,7001,644
2020-12-251,6201,6431,6201,63722,8001,637
2020-12-241,6201,6451,6091,62058,3001,620
2020-12-231,6091,6251,5931,62036,8001,620
2020-12-221,6151,6271,5991,60363,1001,603
2020-12-211,6661,6911,6461,64855,1001,648
2020-12-181,6621,6761,6421,666117,4001,666
2020-12-171,6781,6851,6461,66733,6001,667
2020-12-161,6841,6851,6611,67440,2001,674
2020-12-151,6551,6801,6461,67035,7001,670
2020-12-141,6441,6891,6391,67884,1001,678
2020-12-111,6461,6521,6301,64285,6001,642
2020-12-101,6761,6821,6481,66863,0001,668
2020-12-091,6621,6861,6621,67634,8001,676
2020-12-081,6661,6921,6531,67858,8001,678
2020-12-071,7001,7231,6501,693131,5001,693
2020-12-041,7801,7901,6451,683392,0001,683
2020-12-031,5711,6011,5641,59248,6001,592
2020-12-021,6161,6421,5761,589105,9001,589
2020-12-011,6221,6391,6071,62961,9001,629
2020-11-301,6661,6751,6111,61174,7001,611
2020-11-271,6721,7101,6721,68571,6001,685
2020-11-261,7121,7121,6481,66678,1001,666
2020-11-251,7751,7821,7131,71356,2001,713
2020-11-241,7311,7801,7191,74958,0001,749
2020-11-201,7101,7111,6901,69754,8001,697
2020-11-191,6811,7171,6781,71035,6001,710
2020-11-181,6951,6961,6751,68227,1001,682
2020-11-171,7301,7301,6801,69653,0001,696
2020-11-161,6941,7361,6851,71365,9001,713
2020-11-131,7301,7301,6591,66764,0001,667
2020-11-121,7341,7611,7041,73068,8001,730
2020-11-111,7001,7181,6801,70081,5001,700
2020-11-101,7001,7101,6371,673111,4001,673
2020-11-091,6721,7081,6671,69271,8001,692
2020-11-061,6201,6651,6131,65756,9001,657
2020-11-051,6651,6651,5811,622107,2001,622
2020-11-041,5811,6031,5591,58582,3001,585
2020-11-021,5281,5701,5281,56262,9001,562
2020-10-301,5211,5341,5051,52144,8001,521
2020-10-291,5211,5301,5091,52136,3001,521
2020-10-281,5081,5381,4991,53348,3001,533
2020-10-271,5221,5221,4901,51661,7001,516
2020-10-261,5181,5371,5181,52237,8001,522
2020-10-231,5171,5311,5071,51840,3001,518
2020-10-221,5501,5501,5091,51439,8001,514
2020-10-211,5391,5711,5331,55953,3001,559
2020-10-201,5381,5391,5161,52754,4001,527
2020-10-191,5241,5491,5241,53839,6001,538
2020-10-161,5351,5351,5081,51841,4001,518
2020-10-151,5681,5751,5201,53764,5001,537
2020-10-141,5381,5901,5171,573108,2001,573
2020-10-131,4931,5441,4931,53861,4001,538
2020-10-121,4981,5001,4601,49341,6001,493
2020-10-091,5271,5391,4971,49823,4001,498
2020-10-081,5111,5271,4971,52756,0001,527
2020-10-071,5311,5391,5051,51149,5001,511
2020-10-061,5791,5791,5211,53747,4001,537
2020-10-051,5201,5751,5171,54090,3001,540
2020-10-021,5051,5121,4761,492123,6001,492
2020-09-301,5691,5781,5111,51294,7001,512
2020-09-291,5401,5821,5301,56985,0001,569
2020-09-281,4931,5351,4841,530135,6001,530
2020-09-251,4711,4891,4641,46489,7001,464
2020-09-241,4621,4801,4521,46164,8001,461
2020-09-231,5061,5081,4541,47790,2001,477
2020-09-181,4891,5191,4851,50688,9001,506
2020-09-171,4761,4961,4661,49052,3001,490
2020-09-161,4491,4811,4451,47364,5001,473
2020-09-151,5101,5101,4401,45168,6001,451
2020-09-141,4641,5121,4641,51068,5001,510
2020-09-111,4251,4621,4141,46271,8001,462
2020-09-101,3701,4171,3691,40740,1001,407
2020-09-091,3391,3781,3301,37157,0001,371
2020-09-081,3491,3681,3401,36632,7001,366
2020-09-071,3351,3501,3341,34119,7001,341
2020-09-041,3341,3431,3291,33626,5001,336
2020-09-031,3631,3631,3291,35033,0001,350
2020-09-021,3541,3541,3291,34830,4001,348
2020-09-011,3501,3671,3341,35936,0001,359
2020-08-311,3611,3761,3471,35026,4001,350
2020-08-281,3981,3981,3401,36052,0001,360
2020-08-271,3671,3901,3571,37457,0001,374
2020-08-261,3431,3671,3241,36749,1001,367
2020-08-251,2861,3551,2861,34275,6001,342
2020-08-241,3011,3011,2711,27226,1001,272
2020-08-211,2841,3071,2781,30428,7001,304
2020-08-201,3041,3231,2731,27436,9001,274
2020-08-191,3411,3411,3031,30422,5001,304
2020-08-181,3381,3501,3241,34236,6001,342
2020-08-171,3711,3711,3361,34219,5001,342
2020-08-141,3921,3961,3711,37443,6001,374
2020-08-131,3761,4101,3681,40579,7001,405
2020-08-121,3881,4491,3511,375128,2001,375
2020-08-111,3311,3601,3251,35276,6001,352
2020-08-071,3411,3451,3101,33140,9001,331
2020-08-061,3261,3481,3111,33739,3001,337
2020-08-051,3371,3611,3171,32544,2001,325
2020-08-041,3421,3681,3271,34469,3001,344
2020-08-031,2931,3471,2931,33441,2001,334
2020-07-311,3391,3391,2691,28258,0001,282
2020-07-301,3341,3591,3261,35360,9001,353
2020-07-291,3431,3511,3291,33234,1001,332
2020-07-281,3561,3591,3221,34249,0001,342
2020-07-271,3401,3601,3041,35666,5001,356
2020-07-221,3751,3771,3401,34030,3001,340
2020-07-211,3421,3751,3361,37556,7001,375
2020-07-201,3421,3501,3261,34241,9001,342
2020-07-171,3651,3651,3351,34234,0001,342
2020-07-161,3431,3651,3371,35267,9001,352
2020-07-151,3241,3341,3061,326103,0001,326
2020-07-141,3561,3561,3071,32269,6001,322
2020-07-131,3191,3561,3191,35653,3001,356
2020-07-101,3111,3231,2891,289115,7001,289
2020-07-091,3211,3271,3001,31158,6001,311
2020-07-081,3261,3501,3171,31744,0001,317
2020-07-071,3701,3701,3221,33937,4001,339
2020-07-061,3501,3681,3501,36028,0001,360
2020-07-031,3201,3461,3201,34336,3001,343
2020-07-021,3241,3441,3041,31795,4001,317
2020-07-011,3131,3361,3051,31848,0001,318
2020-06-301,3401,3581,3121,31252,6001,312
2020-06-291,3351,3411,3041,32160,9001,321
2020-06-261,3301,3401,3161,33543,7001,335
2020-06-251,3001,3231,2971,30043,1001,300
2020-06-241,3371,3371,2941,29750,4001,297
2020-06-231,3091,3441,3071,33058,8001,330
2020-06-221,3221,3381,2961,30260,9001,302
2020-06-191,3081,3401,2781,322123,3001,322
2020-06-181,2651,3151,2391,30680,5001,306
2020-06-171,2771,2831,2291,23544,9001,235
2020-06-161,2391,2621,2101,26082,3001,260
2020-06-151,2511,2521,1911,19169,2001,191
2020-06-121,2401,2641,2251,25152,7001,251
2020-06-111,3071,3071,2591,26451,5001,264
2020-06-101,3191,3191,2961,30629,8001,306
2020-06-091,3491,3491,3001,31136,2001,311
2020-06-081,3441,3441,3231,33440,6001,334
2020-06-051,3131,3321,3031,32836,8001,328
2020-06-041,3301,3301,3011,32043,1001,320
2020-06-031,3001,3191,2971,31338,5001,313
2020-06-021,2531,2931,2431,29045,9001,290
2020-06-011,2651,2731,2321,24426,1001,244
2020-05-291,2771,2801,2451,26170,7001,261
2020-05-281,2601,2751,2421,27364,2001,273
2020-05-271,2441,2601,2231,25165,1001,251
2020-05-261,1821,2441,1761,23371,1001,233
2020-05-251,1581,1681,1491,16723,3001,167
2020-05-221,1591,1621,1391,14525,6001,145
2020-05-211,1451,1651,1321,15553,7001,155
2020-05-201,1511,1511,1191,14299,3001,142
2020-05-191,1521,1521,1151,15151,3001,151
2020-05-181,1841,1911,1341,13483,2001,134
2020-05-151,2151,2711,1891,23340,3001,233
2020-05-141,2241,2341,2001,20421,4001,204
2020-05-131,2511,2591,2261,23844,6001,238
2020-05-121,2761,2821,2521,25227,4001,252
2020-05-111,2741,2831,2601,26823,5001,268
2020-05-081,2641,2851,2441,26239,7001,262
2020-05-071,1581,2411,1581,23974,0001,239
2020-05-011,1821,1831,1621,16534,9001,165
2020-04-301,2121,2121,1841,19957,3001,199
2020-04-281,1981,2021,1801,18273,6001,182
2020-04-271,1631,1981,1621,19650,7001,196
2020-04-241,1541,1601,1161,16079,3001,160
2020-04-231,0751,1431,0751,14054,7001,140
2020-04-221,0561,0821,0511,07162,3001,071
2020-04-211,0801,0901,0631,08252,2001,082
2020-04-201,1421,1541,0941,10070,9001,100
2020-04-171,1701,1981,1401,14265,5001,142
2020-04-161,0981,1591,0881,15258,9001,152
2020-04-151,1501,1501,0951,10577,5001,105
2020-04-141,1331,1571,1201,15753,4001,157
2020-04-131,2121,2351,1461,154102,6001,154
2020-04-101,1791,2191,1621,21241,0001,212
2020-04-091,1621,1891,1511,17944,3001,179
2020-04-081,1541,1961,1401,17453,1001,174
2020-04-071,1391,1711,1301,16150,7001,161
2020-04-061,0991,1381,0781,12797,2001,127
2020-04-031,0981,1311,0791,10340,6001,103
2020-04-021,1541,1541,0871,08858,1001,088
2020-04-011,1591,2241,1521,17171,4001,171
2020-03-311,2431,2581,1761,17780,0001,177
2020-03-301,2761,3061,2271,303108,5001,303
2020-03-271,1801,2651,1501,265181,2001,265
2020-03-261,0951,1581,0661,14498,4001,144
2020-03-251,0371,0951,0371,09497,7001,094
2020-03-241,0511,0721,0061,035137,1001,035
2020-03-231,1291,1491,0251,041184,9001,041
2020-03-191,0471,1401,0471,129134,8001,129
2020-03-181,0191,1091,0191,043136,1001,043
2020-03-179631,0369151,019142,3001,019
2020-03-169651,009960972100,200972
2020-03-13950963895935134,000935
2020-03-129871,025977984103,600984
2020-03-111,0421,0741,0061,01074,9001,010
2020-03-101,0191,0839791,06676,4001,066
2020-03-091,0371,0641,0101,03160,0001,031
2020-03-061,1151,1301,0811,08264,4001,082
2020-03-051,1591,1791,1431,14788,4001,147
2020-03-041,1211,2081,1091,155103,7001,155
2020-03-031,1481,1881,1291,134110,5001,134
2020-03-021,1001,1691,0501,144106,7001,144
2020-02-281,1381,1491,1031,10765,1001,107
2020-02-271,2081,2101,1651,16867,6001,168
2020-02-261,2021,2211,1961,21850,6001,218
2020-02-251,3031,3031,2171,221106,2001,221
2020-02-211,3061,3201,3061,31030,2001,310
2020-02-201,3061,3231,3031,30631,9001,306
2020-02-191,3041,3211,2981,30344,0001,303
2020-02-181,3191,3191,2891,29740,3001,297
2020-02-171,3541,3541,3231,32852,5001,328
2020-02-141,3301,3891,3301,36282,6001,362
2020-02-131,3711,3851,3251,33097,1001,330
2020-02-121,3831,3851,3691,37131,1001,371
2020-02-101,3801,3931,3761,37925,3001,379
2020-02-071,4201,4201,3921,39418,4001,394
2020-02-061,4131,4341,4131,42049,0001,420
2020-02-051,3801,3981,3651,38851,2001,388
2020-02-041,3271,3581,3271,35731,4001,357
2020-02-031,3141,3431,3141,33439,5001,334
2020-01-311,3541,3771,3541,36634,6001,366
2020-01-301,3561,3641,3291,34943,3001,349
2020-01-291,3401,3631,3371,36043,9001,360
2020-01-281,3381,3471,3201,34257,0001,342
2020-01-271,3891,3891,3531,35784,9001,357
2020-01-241,4271,4281,4051,40549,7001,405
2020-01-231,4401,4461,4271,42932,4001,429
2020-01-221,4421,4571,4351,45446,2001,454
2020-01-211,4331,4601,4321,44237,7001,442
2020-01-201,4261,4441,4261,43230,8001,432
2020-01-171,4171,4311,4051,42635,7001,426
2020-01-161,4211,4251,4031,40333,7001,403
2020-01-151,4341,4341,4081,42070,4001,420
2020-01-141,4601,4601,4221,43657,8001,436
2020-01-101,4701,4701,4471,46037,3001,460
2020-01-091,4581,4621,4441,46232,7001,462
2020-01-081,4501,4621,4211,43455,6001,434
2020-01-071,4581,4891,4511,48367,7001,483
2020-01-061,4181,4501,4101,44784,7001,447

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