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
1987/12/28 2,580 2,600 2,530 2,600 34,000
1987/12/26 2,550 2,570 2,540 2,540 7,000
1987/12/25 2,540 2,540 2,510 2,510 59,000
1987/12/24 2,530 2,530 2,520 2,520 2,000
1987/12/23 2,550 2,550 2,500 2,500 39,000
1987/12/22 2,590 2,590 2,590 2,590 20,000
1987/12/21 2,580 2,650 2,580 2,630 29,000
1987/12/18 2,600 2,600 2,590 2,590 8,000
1987/12/16 2,610 2,610 2,590 2,590 13,000
1987/12/15 2,610 2,630 2,600 2,610 19,000
1987/12/14 2,590 2,600 2,550 2,600 21,000
1987/12/11 2,550 2,610 2,550 2,580 15,000
1987/12/10 2,510 2,600 2,510 2,590 41,000
1987/12/09 2,600 2,600 2,500 2,500 10,000
1987/12/08 2,450 2,600 2,450 2,600 21,000
1987/12/07 2,400 2,400 2,390 2,400 6,000
1987/12/05 2,360 2,410 2,350 2,410 9,000
1987/12/04 2,390 2,400 2,390 2,390 9,000
1987/12/03 2,400 2,410 2,320 2,410 29,000
1987/12/02 2,400 2,410 2,390 2,400 11,000
1987/12/01 2,360 2,390 2,360 2,390 3,000
1987/11/30 2,400 2,400 2,400 2,400 13,000
1987/11/27 2,390 2,400 2,390 2,400 26,000
1987/11/26 2,400 2,420 2,400 2,410 25,000
1987/11/25 2,400 2,440 2,400 2,440 15,000
1987/11/24 2,360 2,400 2,360 2,400 17,000
1987/11/20 2,360 2,360 2,360 2,360 2,000
1987/11/19 2,370 2,370 2,350 2,350 21,000
1987/11/18 2,390 2,390 2,370 2,370 6,000
1987/11/17 2,400 2,400 2,380 2,380 15,000
1987/11/16 2,340 2,420 2,340 2,400 35,000
1987/11/13 2,340 2,360 2,300 2,300 37,000
1987/11/12 2,320 2,320 2,260 2,280 45,000
1987/11/11 2,300 2,300 2,250 2,280 39,000
1987/11/10 2,390 2,390 2,330 2,330 3,000
1987/11/09 2,370 2,490 2,340 2,490 20,000
1987/11/07 2,450 2,450 2,350 2,350 14,000
1987/11/06 2,450 2,450 2,390 2,450 34,000
1987/11/05 2,500 2,500 2,450 2,450 6,000
1987/11/04 2,460 2,490 2,460 2,490 6,000
1987/11/02 2,530 2,530 2,530 2,530 6,000
1987/10/31 2,580 2,580 2,530 2,580 41,000
1987/10/30 2,470 2,510 2,420 2,500 21,000
1987/10/29 2,480 2,490 2,480 2,480 5,000
1987/10/28 2,500 2,540 2,470 2,500 40,000
1987/10/27 2,540 2,580 2,540 2,550 19,000
1987/10/26 2,650 2,680 2,600 2,600 61,000
1987/10/24 2,660 2,660 2,650 2,650 22,000
1987/10/23 2,650 2,700 2,650 2,670 11,000
1987/10/22 2,650 2,710 2,650 2,650 30,000
1987/10/21 2,550 2,710 2,550 2,600 26,000
1987/10/19 2,760 2,790 2,710 2,790 31,000
1987/10/16 2,850 2,870 2,760 2,760 36,000
1987/10/15 2,860 2,900 2,850 2,860 37,000
1987/10/14 2,800 2,810 2,800 2,810 36,000
1987/10/13 2,800 2,800 2,750 2,790 57,000
1987/10/12 2,810 2,890 2,800 2,800 17,000
1987/10/09 2,800 2,800 2,760 2,800 18,000
1987/10/08 2,790 2,800 2,760 2,800 31,000
1987/10/07 2,810 2,810 2,800 2,800 16,000
1987/10/06 2,780 2,810 2,750 2,800 43,000
1987/10/05 2,780 2,800 2,780 2,780 13,000
1987/10/03 2,720 2,800 2,720 2,800 10,000
1987/10/02 2,800 2,800 2,700 2,700 42,000
1987/10/01 2,800 2,810 2,800 2,800 13,000
1987/09/30 2,930 2,930 2,800 2,800 13,000
1987/09/29 2,800 2,890 2,800 2,890 13,000
1987/09/28 2,860 2,860 2,800 2,800 6,000
1987/09/26 2,890 2,890 2,850 2,850 5,000
1987/09/25 2,770 2,810 2,750 2,810 63,000
1987/09/24 2,810 2,810 2,750 2,750 14,000
1987/09/22 2,880 2,880 2,800 2,800 22,000
1987/09/21 2,890 2,950 2,850 2,850 17,000
1987/09/18 2,850 3,010 2,850 2,880 66,000
1987/09/17 2,850 2,880 2,850 2,860 6,000
1987/09/16 2,900 2,900 2,900 2,900 9,000
1987/09/14 2,900 2,910 2,870 2,910 10,000
1987/09/11 2,900 2,950 2,900 2,900 60,000
1987/09/10 2,900 2,900 2,860 2,860 7,000
1987/09/09 2,860 2,860 2,860 2,860 4,000
1987/09/08 2,840 2,840 2,800 2,810 32,000
1987/09/07 2,890 2,890 2,850 2,850 12,000
1987/09/05 2,920 2,920 2,880 2,880 6,000
1987/09/04 2,910 2,910 2,870 2,890 40,000
1987/09/03 2,900 2,910 2,870 2,900 30,000
1987/09/02 3,000 3,000 2,980 3,000 11,000
1987/09/01 3,050 3,080 2,960 3,080 77,000
1987/08/31 3,020 3,070 3,020 3,070 26,000
1987/08/29 3,020 3,020 3,000 3,020 23,000
1987/08/28 2,950 2,950 2,850 2,860 117,000
1987/08/27 3,020 3,020 2,900 2,910 43,000
1987/08/26 2,900 2,980 2,870 2,980 68,000
1987/08/25 2,910 2,920 2,910 2,910 26,000
1987/08/24 3,010 3,020 2,900 2,990 55,000
1987/08/22 3,020 3,030 2,920 3,030 39,000
1987/08/21 2,930 3,030 2,900 3,030 20,000
1987/08/20 3,020 3,020 2,950 3,020 49,000
1987/08/19 3,000 3,050 3,000 3,050 30,000
1987/08/18 3,010 3,100 3,000 3,100 30,000
1987/08/17 3,050 3,050 3,010 3,010 31,000
1987/08/14 3,080 3,100 3,050 3,060 40,000
1987/08/13 3,140 3,180 3,080 3,080 72,000
1987/08/12 3,100 3,250 3,100 3,140 157,000
1987/08/11 3,090 3,100 3,040 3,070 49,000
1987/08/10 3,130 3,150 3,080 3,100 45,000
1987/08/07 3,270 3,270 3,100 3,100 131,000
1987/08/06 3,230 3,250 3,180 3,240 359,000
1987/08/05 3,000 3,180 3,000 3,180 259,000
1987/08/04 3,020 3,100 3,020 3,030 119,000
1987/08/03 3,250 3,260 3,100 3,160 156,000
1987/08/01 3,430 3,430 3,310 3,350 613,000
1987/07/31 3,090 3,430 3,080 3,430 1,759,000
1987/07/30 2,910 3,000 2,900 3,000 629,000
1987/07/29 2,650 2,850 2,650 2,840 181,000
1987/07/28 2,600 2,650 2,600 2,650 18,000
1987/07/27 2,640 2,650 2,610 2,650 9,000
1987/07/25 2,590 2,600 2,580 2,600 14,000
1987/07/24 2,560 2,600 2,550 2,560 18,000
1987/07/23 2,550 2,550 2,530 2,530 8,000
1987/07/22 2,520 2,550 2,520 2,550 3,000
1987/07/21 2,600 2,600 2,560 2,560 16,000
1987/07/20 2,650 2,700 2,620 2,640 30,000
1987/07/17 2,670 2,680 2,650 2,650 22,000
1987/07/16 2,670 2,740 2,670 2,700 54,000
1987/07/15 2,500 2,650 2,500 2,650 27,000
1987/07/14 2,570 2,570 2,500 2,500 22,000
1987/07/13 2,550 2,570 2,510 2,530 9,000
1987/07/10 2,450 2,530 2,450 2,530 6,000
1987/07/09 2,460 2,520 2,400 2,510 15,000
1987/07/08 2,470 2,470 2,460 2,460 9,000
1987/07/07 2,540 2,540 2,480 2,480 15,000
1987/07/06 2,570 2,570 2,570 2,570 5,000
1987/07/04 2,650 2,650 2,600 2,600 14,000
1987/07/03 2,640 2,650 2,630 2,650 10,000
1987/07/02 2,620 2,650 2,600 2,650 12,000
1987/07/01 2,560 2,650 2,520 2,650 34,000
1987/06/30 2,560 2,580 2,540 2,580 30,000
1987/06/29 2,680 2,680 2,600 2,600 10,000
1987/06/27 2,650 2,680 2,640 2,640 60,000
1987/06/26 2,620 2,680 2,600 2,610 82,000
1987/06/25 2,620 2,650 2,600 2,600 44,000
1987/06/24 2,600 2,610 2,600 2,600 23,000
1987/06/23 2,570 2,650 2,570 2,650 23,000
1987/06/22 2,680 2,680 2,600 2,600 4,000
1987/06/19 2,610 2,680 2,600 2,680 11,000
1987/06/18 2,680 2,700 2,650 2,650 21,000
1987/06/17 2,670 2,700 2,640 2,700 30,000
1987/06/16 2,660 2,700 2,630 2,630 46,000
1987/06/15 2,650 2,660 2,650 2,650 12,000
1987/06/12 2,730 2,730 2,700 2,700 24,000
1987/06/11 2,740 2,750 2,650 2,650 38,000
1987/06/10 2,710 2,750 2,700 2,710 55,000
1987/06/09 2,630 2,750 2,630 2,750 43,000
1987/06/08 2,650 2,650 2,600 2,600 12,000
1987/06/06 2,640 2,640 2,640 2,640 3,000
1987/06/05 2,690 2,710 2,650 2,700 141,000
1987/06/04 2,750 2,750 2,700 2,700 74,000
1987/06/03 2,770 2,770 2,720 2,750 109,000
1987/06/02 2,890 2,890 2,750 2,850 166,000
1987/06/01 2,880 2,900 2,870 2,890 161,000
1987/05/30 2,840 2,850 2,810 2,830 39,000
1987/05/29 2,760 2,830 2,730 2,800 164,000
1987/05/28 2,750 2,800 2,730 2,730 69,000
1987/05/27 2,700 2,790 2,690 2,750 252,000
1987/05/26 2,660 2,700 2,640 2,680 75,000
1987/05/25 2,610 2,690 2,610 2,620 166,000
1987/05/23 2,480 2,590 2,460 2,590 27,000
1987/05/22 2,420 2,500 2,420 2,450 31,000
1987/05/21 2,400 2,440 2,400 2,440 12,000
1987/05/20 2,500 2,500 2,450 2,450 9,000
1987/05/19 2,490 2,500 2,450 2,500 49,000
1987/05/18 2,500 2,510 2,500 2,500 9,000
1987/05/15 2,530 2,600 2,500 2,500 100,000
1987/05/14 2,450 2,500 2,450 2,500 23,000
1987/05/13 2,310 2,350 2,310 2,330 42,000
1987/05/12 2,300 2,300 2,290 2,290 17,000
1987/05/11 2,300 2,300 2,290 2,290 18,000
1987/05/08 2,220 2,250 2,220 2,250 100,000
1987/05/07 2,190 2,210 2,190 2,210 3,000
1987/05/06 2,180 2,190 2,180 2,190 2,000
1987/05/02 2,180 2,180 2,180 2,180 1,000
1987/05/01 2,190 2,190 2,190 2,190 2,000
1987/04/24 2,200 2,200 2,200 2,200 3,000
1987/04/23 2,210 2,210 2,200 2,200 2,000
1987/04/22 2,220 2,220 2,220 2,220 1,000
1987/04/21 2,220 2,240 2,220 2,240 3,000
1987/04/20 2,240 2,240 2,240 2,240 1,000
1987/04/14 2,250 2,250 2,220 2,220 6,000
1987/04/13 2,240 2,240 2,240 2,240 1,000
1987/04/10 2,250 2,250 2,250 2,250 50,000
1987/04/09 2,270 2,270 2,270 2,270 2,000
1987/04/08 2,270 2,270 2,270 2,270 1,000
1987/04/07 2,250 2,260 2,250 2,260 2,000
1987/04/06 2,250 2,250 2,250 2,250 1,000
1987/04/04 2,250 2,250 2,250 2,250 1,000
1987/04/03 2,240 2,240 2,240 2,240 1,000
1987/04/02 2,230 2,230 2,230 2,230 1,000
1987/04/01 2,200 2,240 2,200 2,240 2,000
1987/03/31 2,230 2,230 2,230 2,230 1,000
1987/03/30 2,190 2,190 2,190 2,190 1,000
1987/03/28 2,180 2,200 2,180 2,200 2,000
1987/03/27 2,220 2,220 2,210 2,210 3,000
1987/03/26 2,220 2,220 2,220 2,220 1,000
1987/03/25 2,230 2,230 2,230 2,230 1,000
1987/03/24 2,240 2,240 2,240 2,240 1,000
1987/03/23 2,240 2,240 2,240 2,240 150,000
1987/03/20 2,240 2,240 2,240 2,240 2,000
1987/03/19 2,220 2,220 2,220 2,220 3,000
1987/03/18 2,230 2,230 2,230 2,230 2,000
1987/03/03 2,260 2,260 2,260 2,260 1,000
1987/02/03 2,150 2,150 2,150 2,150 1,000
1987/01/24 2,200 2,200 2,200 2,200 2,000
1987/01/14 2,280 2,280 2,280 2,280 1,000
1987/01/07 2,300 2,300 2,290 2,290 2,000
1987/01/06 2,300 2,300 2,300 2,300 5,000

このページの先頭へ