日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ノーリツ(5943)の株価時系列情報

ノーリツ(5943)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 2,155 2,155 2,135 2,135 14,900
2006/12/28 2,155 2,155 2,120 2,150 25,400
2006/12/27 2,155 2,155 2,130 2,135 25,300
2006/12/26 2,125 2,155 2,125 2,155 60,200
2006/12/25 2,135 2,155 2,120 2,125 23,300
2006/12/22 2,140 2,155 2,110 2,120 49,500
2006/12/21 2,160 2,160 2,100 2,135 141,400
2006/12/20 2,105 2,160 2,105 2,155 72,000
2006/12/19 2,150 2,175 2,135 2,145 61,600
2006/12/18 2,165 2,170 2,145 2,170 51,600
2006/12/15 2,180 2,195 2,160 2,175 92,700
2006/12/14 2,180 2,185 2,165 2,180 48,100
2006/12/13 2,140 2,160 2,140 2,160 147,700
2006/12/12 2,100 2,140 2,100 2,130 114,100
2006/12/11 2,050 2,105 2,050 2,100 138,000
2006/12/08 2,015 2,050 2,015 2,035 138,700
2006/12/07 2,000 2,010 1,988 2,005 30,000
2006/12/06 1,990 2,020 1,975 2,010 62,600
2006/12/05 2,000 2,000 1,972 1,983 112,800
2006/12/04 2,000 2,025 1,985 2,010 83,500
2006/12/01 2,030 2,040 1,985 2,020 72,000
2006/11/30 1,932 2,035 1,932 2,020 150,300
2006/11/29 1,959 1,984 1,936 1,984 73,300
2006/11/28 1,934 1,952 1,920 1,949 58,800
2006/11/27 1,943 1,961 1,925 1,934 107,300
2006/11/24 1,902 1,919 1,890 1,913 63,400
2006/11/22 1,861 1,932 1,843 1,924 101,100
2006/11/21 1,833 1,894 1,833 1,873 138,500
2006/11/20 1,924 1,937 1,882 1,893 144,300
2006/11/17 1,925 1,950 1,913 1,926 62,600
2006/11/16 1,946 1,956 1,915 1,926 77,700
2006/11/15 1,971 1,998 1,944 1,945 114,400
2006/11/14 1,934 1,947 1,906 1,938 132,100
2006/11/13 1,903 1,906 1,887 1,904 107,900
2006/11/10 1,920 1,930 1,888 1,891 119,700
2006/11/09 1,908 1,942 1,905 1,918 83,800
2006/11/08 1,946 1,946 1,907 1,914 114,600
2006/11/07 1,975 1,976 1,913 1,921 109,100
2006/11/06 1,930 1,934 1,910 1,924 84,400
2006/11/02 1,930 1,946 1,898 1,930 162,200
2006/11/01 1,950 1,964 1,947 1,951 114,200
2006/10/31 1,950 1,970 1,944 1,955 65,100
2006/10/30 1,950 1,965 1,949 1,950 128,800
2006/10/27 2,005 2,005 1,973 1,977 47,600
2006/10/26 1,986 1,997 1,986 1,992 29,500
2006/10/25 2,010 2,015 1,990 1,992 45,800
2006/10/24 2,050 2,060 1,997 2,000 77,600
2006/10/23 1,998 2,020 1,990 2,010 140,600
2006/10/20 1,993 2,030 1,990 2,000 66,100
2006/10/19 1,973 1,993 1,966 1,980 59,400
2006/10/18 1,949 1,976 1,947 1,973 71,000
2006/10/17 1,987 2,005 1,951 1,962 94,400
2006/10/16 1,972 1,994 1,972 1,987 82,700
2006/10/13 1,946 1,969 1,946 1,969 81,700
2006/10/12 1,950 1,970 1,930 1,940 162,900
2006/10/11 1,950 1,975 1,950 1,951 124,200
2006/10/10 1,960 1,993 1,956 1,961 48,400
2006/10/06 1,996 2,005 1,970 1,976 94,800
2006/10/05 1,983 2,015 1,983 2,005 109,800
2006/10/04 2,020 2,040 1,959 1,967 179,600
2006/10/03 2,035 2,045 2,020 2,035 49,600
2006/10/02 2,055 2,075 2,035 2,045 75,600
2006/09/29 2,065 2,075 2,040 2,055 51,700
2006/09/28 2,065 2,070 2,040 2,055 56,100
2006/09/27 2,050 2,080 2,005 2,050 153,500
2006/09/26 2,060 2,075 2,030 2,045 59,700
2006/09/25 2,035 2,060 1,950 2,040 105,200
2006/09/22 2,060 2,080 2,030 2,035 95,100
2006/09/21 2,065 2,075 2,055 2,060 61,600
2006/09/20 2,055 2,065 2,030 2,060 58,800
2006/09/19 2,050 2,080 2,050 2,055 61,800
2006/09/15 2,045 2,080 2,040 2,070 97,400
2006/09/14 2,015 2,055 2,015 2,045 52,600
2006/09/13 2,050 2,050 2,010 2,015 67,500
2006/09/12 2,020 2,060 2,020 2,025 83,700
2006/09/11 2,070 2,085 2,050 2,055 87,900
2006/09/08 2,020 2,065 2,020 2,045 175,000
2006/09/07 2,070 2,100 2,030 2,050 125,000
2006/09/06 2,115 2,125 2,105 2,110 52,200
2006/09/05 2,140 2,140 2,130 2,130 32,800
2006/09/04 2,135 2,160 2,125 2,135 103,100
2006/09/01 2,130 2,150 2,095 2,135 104,100
2006/08/31 2,125 2,155 2,115 2,145 109,000
2006/08/30 2,120 2,135 2,080 2,120 154,900
2006/08/29 2,080 2,135 2,080 2,120 179,300
2006/08/28 2,060 2,110 2,060 2,075 78,200
2006/08/25 2,080 2,110 2,080 2,100 111,900
2006/08/24 2,090 2,100 2,065 2,080 98,100
2006/08/23 2,095 2,115 2,075 2,090 104,100
2006/08/22 2,060 2,110 2,060 2,090 101,900
2006/08/21 2,040 2,090 2,040 2,070 63,700
2006/08/18 2,095 2,105 2,080 2,100 65,400
2006/08/17 2,105 2,130 2,075 2,090 79,400
2006/08/16 2,100 2,135 2,100 2,115 42,300
2006/08/15 2,100 2,165 2,085 2,085 78,400
2006/08/14 2,055 2,120 2,055 2,100 80,600
2006/08/11 2,020 2,075 2,015 2,055 85,000
2006/08/10 2,075 2,090 2,025 2,080 148,500
2006/08/09 2,065 2,070 2,015 2,070 99,000
2006/08/08 2,035 2,070 2,020 2,060 119,400
2006/08/07 2,030 2,055 2,020 2,020 116,500
2006/08/04 2,040 2,050 2,025 2,040 123,100
2006/08/03 2,000 2,040 1,991 2,025 99,100
2006/08/02 1,957 2,010 1,942 2,005 123,500
2006/08/01 1,950 1,980 1,943 1,956 179,600
2006/07/31 1,939 1,975 1,930 1,957 315,100
2006/07/28 1,937 1,980 1,898 1,912 340,600
2006/07/27 1,900 1,969 1,886 1,957 228,600
2006/07/26 1,935 1,935 1,861 1,887 121,200
2006/07/25 1,900 1,949 1,900 1,932 125,200
2006/07/24 1,871 1,907 1,866 1,899 99,300
2006/07/21 1,915 1,941 1,890 1,899 147,600
2006/07/20 1,977 1,977 1,922 1,972 145,600
2006/07/19 1,920 1,947 1,890 1,947 221,600
2006/07/18 1,950 1,952 1,901 1,901 79,900
2006/07/14 1,972 1,984 1,950 1,955 155,700
2006/07/13 1,974 2,000 1,933 1,971 248,000
2006/07/12 1,944 2,015 1,914 1,974 283,800
2006/07/11 2,000 2,000 1,914 1,970 233,800
2006/07/10 1,975 2,005 1,967 2,005 249,300
2006/07/07 1,972 2,000 1,965 1,974 200,600
2006/07/06 2,050 2,050 2,005 2,030 75,800
2006/07/05 2,080 2,080 2,045 2,060 35,000
2006/07/04 2,075 2,100 2,060 2,065 15,900
2006/07/03 2,080 2,100 2,040 2,080 45,900
2006/06/30 2,090 2,100 2,075 2,075 36,700
2006/06/29 1,987 2,075 1,987 2,065 113,900
2006/06/28 1,950 2,010 1,950 1,989 64,300
2006/06/27 2,035 2,040 1,995 2,020 76,200
2006/06/26 2,050 2,065 2,030 2,050 26,800
2006/06/23 2,040 2,065 2,020 2,050 70,900
2006/06/22 2,055 2,095 2,050 2,090 75,300
2006/06/21 2,075 2,075 2,020 2,040 46,500
2006/06/20 2,085 2,095 2,040 2,065 48,400
2006/06/19 2,100 2,110 2,060 2,080 72,500
2006/06/16 2,100 2,120 2,070 2,095 113,200
2006/06/15 2,060 2,095 2,060 2,095 58,800
2006/06/14 2,040 2,080 2,030 2,055 44,700
2006/06/13 2,095 2,095 2,045 2,045 80,500
2006/06/12 2,040 2,100 2,040 2,095 111,800
2006/06/09 2,010 2,110 2,000 2,105 274,000
2006/06/08 2,010 2,010 1,971 1,980 238,600
2006/06/07 2,005 2,020 1,990 2,000 77,400
2006/06/06 2,020 2,020 1,978 2,000 77,300
2006/06/05 2,055 2,075 2,005 2,015 69,700
2006/06/02 2,045 2,050 1,994 2,050 113,600
2006/06/01 2,070 2,070 2,010 2,030 111,500
2006/05/31 2,030 2,045 1,996 1,996 80,300
2006/05/30 2,060 2,060 2,020 2,025 84,300
2006/05/29 2,045 2,075 2,025 2,035 78,900
2006/05/26 2,075 2,075 2,015 2,045 115,600
2006/05/25 2,010 2,020 1,977 1,993 128,600
2006/05/24 1,930 2,010 1,930 1,996 97,700
2006/05/23 1,919 2,040 1,919 1,951 131,900
2006/05/22 2,030 2,090 1,970 1,989 192,900
2006/05/19 1,980 2,030 1,951 2,020 149,800
2006/05/18 2,050 2,050 1,918 1,990 145,800
2006/05/17 2,085 2,085 2,010 2,050 76,300
2006/05/16 2,060 2,095 2,040 2,045 62,000
2006/05/15 2,115 2,130 2,080 2,085 60,400
2006/05/12 2,150 2,150 2,100 2,110 64,600
2006/05/11 2,130 2,170 2,130 2,145 45,700
2006/05/10 2,170 2,215 2,165 2,170 95,000
2006/05/09 2,185 2,240 2,175 2,190 122,300
2006/05/08 2,230 2,230 2,120 2,185 97,000
2006/05/02 2,165 2,250 2,160 2,230 137,800
2006/05/01 2,200 2,200 2,150 2,180 51,200
2006/04/28 2,200 2,235 2,165 2,205 166,700
2006/04/27 2,200 2,270 2,135 2,250 223,200
2006/04/26 2,190 2,195 2,150 2,190 73,400
2006/04/25 2,185 2,185 2,130 2,175 70,900
2006/04/24 2,200 2,200 2,060 2,115 136,600
2006/04/21 2,190 2,200 2,185 2,200 43,400
2006/04/20 2,200 2,200 2,180 2,190 35,000
2006/04/19 2,200 2,200 2,190 2,190 45,100
2006/04/18 2,185 2,230 2,175 2,220 96,100
2006/04/17 2,200 2,210 2,170 2,175 61,400
2006/04/14 2,245 2,245 2,220 2,230 32,200
2006/04/13 2,220 2,250 2,195 2,230 114,800
2006/04/12 2,260 2,265 2,220 2,220 66,600
2006/04/11 2,290 2,295 2,245 2,250 99,700
2006/04/10 2,330 2,330 2,285 2,300 70,400
2006/04/07 2,310 2,330 2,290 2,330 69,700
2006/04/06 2,295 2,330 2,280 2,280 109,800
2006/04/05 2,290 2,300 2,260 2,265 96,000
2006/04/04 2,300 2,315 2,260 2,275 82,000
2006/04/03 2,290 2,330 2,270 2,300 115,800
2006/03/31 2,300 2,300 2,270 2,280 35,600
2006/03/30 2,280 2,330 2,265 2,285 82,500
2006/03/29 2,285 2,290 2,265 2,290 55,500
2006/03/28 2,215 2,290 2,215 2,280 43,000
2006/03/27 2,270 2,325 2,260 2,295 69,600
2006/03/24 2,260 2,290 2,260 2,270 25,900
2006/03/23 2,275 2,290 2,235 2,260 43,100
2006/03/22 2,280 2,285 2,245 2,265 42,100
2006/03/20 2,245 2,290 2,245 2,250 85,400
2006/03/17 2,235 2,250 2,230 2,250 52,200
2006/03/16 2,250 2,250 2,230 2,230 47,600
2006/03/15 2,245 2,250 2,230 2,250 97,700
2006/03/14 2,240 2,245 2,230 2,245 47,700
2006/03/13 2,210 2,250 2,210 2,230 57,300
2006/03/10 2,170 2,205 2,170 2,195 146,700
2006/03/09 2,190 2,205 2,185 2,200 124,200
2006/03/08 2,195 2,200 2,185 2,185 54,600
2006/03/07 2,190 2,205 2,150 2,180 64,100
2006/03/06 2,160 2,190 2,145 2,185 88,700
2006/03/03 2,145 2,200 2,145 2,165 52,400
2006/03/02 2,180 2,220 2,170 2,185 116,100
2006/03/01 2,200 2,205 2,160 2,170 77,200
2006/02/28 2,240 2,240 2,180 2,200 145,300
2006/02/27 2,180 2,225 2,180 2,200 80,000
2006/02/24 2,135 2,230 2,135 2,180 166,700
2006/02/23 2,195 2,210 2,170 2,175 127,600
2006/02/22 2,150 2,285 2,130 2,195 277,200
2006/02/21 2,100 2,140 2,065 2,120 266,000
2006/02/20 2,000 2,065 2,000 2,040 172,100
2006/02/17 1,983 2,020 1,950 1,994 241,400
2006/02/16 2,050 2,055 1,987 1,998 237,400
2006/02/15 2,000 2,080 1,974 2,045 330,200
2006/02/14 1,931 2,005 1,919 1,999 263,700
2006/02/13 1,953 1,955 1,920 1,931 66,700
2006/02/10 1,949 1,967 1,938 1,950 69,000
2006/02/09 1,976 1,976 1,950 1,968 87,900
2006/02/08 1,965 1,982 1,944 1,946 162,600
2006/02/07 1,968 1,968 1,944 1,949 88,500
2006/02/06 1,937 1,956 1,936 1,948 82,000
2006/02/03 1,974 1,974 1,890 1,907 237,900
2006/02/02 1,969 1,969 1,954 1,961 82,300
2006/02/01 1,970 1,970 1,950 1,952 119,300
2006/01/31 1,985 1,993 1,978 1,986 78,800
2006/01/30 1,980 2,005 1,975 1,981 72,600
2006/01/27 2,000 2,000 1,963 1,982 76,900
2006/01/26 2,010 2,010 1,972 1,990 56,200
2006/01/25 1,998 1,999 1,965 1,972 68,100
2006/01/24 1,973 2,005 1,943 1,998 62,100
2006/01/23 1,960 1,986 1,940 1,943 93,300
2006/01/20 2,020 2,020 1,986 2,000 72,400
2006/01/19 1,950 2,015 1,950 2,015 137,700
2006/01/18 1,941 1,961 1,937 1,946 191,600
2006/01/17 1,982 2,010 1,920 1,967 125,300
2006/01/16 2,000 2,020 1,980 1,983 72,300
2006/01/13 1,999 2,030 1,998 2,000 58,700
2006/01/12 1,975 2,015 1,975 1,997 125,300
2006/01/11 1,960 1,990 1,960 1,990 83,600
2006/01/10 1,991 1,998 1,956 1,958 85,800
2006/01/06 1,983 1,998 1,962 1,977 149,600
2006/01/05 1,971 1,987 1,956 1,973 62,500
2006/01/04 1,981 1,988 1,966 1,971 31,900

このページの先頭へ