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
1988/12/28 2,600 2,600 2,560 2,560 7,000
1988/12/27 2,640 2,640 2,640 2,640 2,000
1988/12/26 2,560 2,650 2,560 2,650 15,000
1988/12/24 0 0 0 0 0
1988/12/24 1 -> 1.05 分割
1988/12/23 2,740 2,790 2,680 2,690 110,000
1988/12/22 2,700 2,730 2,700 2,720 74,000
1988/12/21 2,670 2,720 2,650 2,700 82,000
1988/12/20 2,670 2,700 2,670 2,670 29,000
1988/12/19 2,670 2,700 2,670 2,700 33,000
1988/12/16 2,690 2,700 2,660 2,660 29,000
1988/12/15 2,660 2,690 2,660 2,690 12,000
1988/12/14 2,680 2,690 2,660 2,680 18,000
1988/12/13 2,660 2,680 2,650 2,680 19,000
1988/12/12 2,720 2,720 2,630 2,700 13,000
1988/12/09 2,690 2,720 2,680 2,720 15,000
1988/12/08 2,600 2,680 2,600 2,680 32,000
1988/12/07 2,650 2,650 2,590 2,600 95,000
1988/12/06 2,660 2,660 2,640 2,650 65,000
1988/12/05 2,690 2,690 2,630 2,630 14,000
1988/12/03 2,640 2,690 2,640 2,690 4,000
1988/12/02 2,730 2,730 2,690 2,710 6,000
1988/12/01 2,670 2,680 2,630 2,680 11,000
1988/11/30 2,710 2,710 2,660 2,680 9,000
1988/11/29 2,680 2,700 2,600 2,600 35,000
1988/11/28 2,750 2,750 2,720 2,720 10,000
1988/11/26 2,760 2,760 2,730 2,760 5,000
1988/11/25 2,740 2,770 2,710 2,760 73,000
1988/11/24 2,750 2,750 2,690 2,700 39,000
1988/11/22 2,710 2,750 2,700 2,750 147,000
1988/11/21 2,650 2,700 2,650 2,690 26,000
1988/11/18 2,640 2,670 2,640 2,650 65,000
1988/11/17 2,610 2,700 2,610 2,700 60,000
1988/11/16 2,660 2,660 2,640 2,650 25,000
1988/11/15 2,650 2,690 2,650 2,690 64,000
1988/11/14 2,510 2,590 2,510 2,590 3,000
1988/11/11 2,670 2,670 2,550 2,550 98,000
1988/11/10 2,630 2,630 2,560 2,590 88,000
1988/11/09 2,700 2,720 2,600 2,640 120,000
1988/11/08 2,530 2,690 2,530 2,650 197,000
1988/11/07 2,400 2,520 2,380 2,510 144,000
1988/11/05 2,400 2,400 2,380 2,400 31,000
1988/11/04 2,410 2,430 2,400 2,400 10,000
1988/11/02 2,450 2,470 2,430 2,430 68,000
1988/11/01 2,500 2,510 2,450 2,450 22,000
1988/10/31 2,490 2,500 2,440 2,500 11,000
1988/10/29 2,500 2,510 2,500 2,500 4,000
1988/10/28 2,520 2,590 2,520 2,550 87,000
1988/10/27 2,550 2,560 2,490 2,550 50,000
1988/10/26 2,600 2,600 2,550 2,570 48,000
1988/10/25 2,640 2,670 2,600 2,600 24,000
1988/10/24 2,670 2,670 2,640 2,640 68,000
1988/10/22 2,690 2,690 2,630 2,690 55,000
1988/10/21 2,700 2,700 2,650 2,650 30,000
1988/10/20 2,650 2,700 2,650 2,700 15,000
1988/10/19 2,650 2,650 2,610 2,610 28,000
1988/10/18 2,640 2,660 2,620 2,650 16,000
1988/10/17 2,590 2,680 2,590 2,680 14,000
1988/10/14 2,680 2,680 2,630 2,630 44,000
1988/10/13 2,690 2,700 2,660 2,670 28,000
1988/10/12 2,700 2,700 2,690 2,700 20,000
1988/10/11 2,700 2,720 2,700 2,720 10,000
1988/10/07 2,700 2,720 2,690 2,700 22,000
1988/10/06 2,660 2,700 2,650 2,690 15,000
1988/10/05 2,680 2,710 2,650 2,660 24,000
1988/10/04 2,640 2,670 2,630 2,670 24,000
1988/10/03 2,640 2,720 2,590 2,720 40,000
1988/10/01 2,710 2,710 2,620 2,620 27,000
1988/09/30 2,720 2,720 2,660 2,710 26,000
1988/09/29 2,740 2,740 2,690 2,710 36,000
1988/09/28 2,680 2,740 2,650 2,740 15,000
1988/09/27 2,660 2,740 2,660 2,740 17,000
1988/09/26 2,710 2,710 2,680 2,700 27,000
1988/09/24 2,690 2,720 2,690 2,720 43,000
1988/09/22 2,760 2,780 2,620 2,710 80,000
1988/09/21 2,720 2,730 2,720 2,720 4,000
1988/09/20 2,780 2,780 2,730 2,780 20,000
1988/09/19 2,790 2,790 2,790 2,790 1,000
1988/09/16 2,810 2,810 2,770 2,790 33,000
1988/09/14 2,730 2,800 2,730 2,800 8,000
1988/09/13 2,810 2,810 2,770 2,770 9,000
1988/09/12 2,820 2,820 2,770 2,780 9,000
1988/09/09 2,830 2,830 2,780 2,820 50,000
1988/09/08 2,770 2,830 2,770 2,830 11,000
1988/09/07 2,800 2,800 2,770 2,790 19,000
1988/09/06 2,700 2,800 2,700 2,770 27,000
1988/09/05 2,700 2,800 2,700 2,700 16,000
1988/09/03 2,720 2,720 2,720 2,720 2,000
1988/09/02 2,800 2,800 2,760 2,760 18,000
1988/09/01 2,830 2,830 2,800 2,800 17,000
1988/08/31 2,840 2,850 2,800 2,850 38,000
1988/08/30 2,780 2,820 2,780 2,800 23,000
1988/08/29 2,800 2,800 2,780 2,780 17,000
1988/08/27 2,770 2,800 2,770 2,800 6,000
1988/08/26 2,800 2,800 2,780 2,780 42,000
1988/08/25 2,840 2,840 2,750 2,800 33,000
1988/08/24 2,800 2,840 2,800 2,840 126,000
1988/08/23 2,820 2,820 2,790 2,800 57,000
1988/08/22 2,800 2,830 2,800 2,820 18,000
1988/08/19 2,830 2,850 2,800 2,820 48,000
1988/08/18 2,850 2,860 2,810 2,830 41,000
1988/08/17 2,840 2,850 2,800 2,840 37,000
1988/08/16 2,760 2,840 2,760 2,820 44,000
1988/08/15 2,730 2,750 2,730 2,750 13,000
1988/08/12 2,750 2,750 2,700 2,700 16,000
1988/08/11 2,720 2,760 2,720 2,760 24,000
1988/08/10 2,840 2,850 2,760 2,760 18,000
1988/08/09 2,860 2,860 2,800 2,840 20,000
1988/08/08 2,850 2,860 2,840 2,840 8,000
1988/08/06 2,860 2,860 2,850 2,850 11,000
1988/08/05 2,840 2,860 2,820 2,860 17,000
1988/08/04 2,860 2,870 2,860 2,870 36,000
1988/08/03 2,860 2,900 2,860 2,860 29,000
1988/08/02 2,870 2,890 2,830 2,890 70,000
1988/08/01 2,850 2,880 2,850 2,870 35,000
1988/07/30 2,870 2,890 2,800 2,850 41,000
1988/07/29 2,750 2,830 2,720 2,830 20,000
1988/07/28 2,660 2,700 2,660 2,690 38,000
1988/07/27 2,610 2,640 2,610 2,640 16,000
1988/07/25 2,590 2,590 2,590 2,590 2,000
1988/07/23 2,600 2,610 2,580 2,600 40,000
1988/07/22 2,700 2,700 2,620 2,620 33,000
1988/07/21 2,710 2,720 2,710 2,710 27,000
1988/07/20 2,720 2,750 2,710 2,710 9,000
1988/07/19 2,750 2,750 2,710 2,750 19,000
1988/07/18 2,810 2,810 2,710 2,750 83,000
1988/07/15 2,870 2,870 2,800 2,810 10,000
1988/07/13 2,890 2,890 2,880 2,880 14,000
1988/07/12 2,820 2,820 2,800 2,810 21,000
1988/07/11 2,870 2,870 2,870 2,870 2,000
1988/07/08 2,810 2,930 2,810 2,910 44,000
1988/07/07 2,870 2,870 2,870 2,870 5,000
1988/07/06 2,870 2,900 2,830 2,830 8,000
1988/07/05 2,910 2,910 2,870 2,870 26,000
1988/07/04 2,910 2,910 2,900 2,910 5,000
1988/07/02 2,830 2,940 2,820 2,940 15,000
1988/07/01 2,840 2,870 2,820 2,820 13,000
1988/06/30 2,880 2,880 2,830 2,870 14,000
1988/06/29 2,880 2,890 2,870 2,880 46,000
1988/06/28 2,880 2,900 2,880 2,880 51,000
1988/06/27 2,870 2,890 2,870 2,890 8,000
1988/06/25 2,900 2,900 2,900 2,900 24,000
1988/06/24 2,900 2,910 2,890 2,890 74,000
1988/06/23 2,970 2,970 2,850 2,940 53,000
1988/06/22 2,890 2,980 2,890 2,980 124,000
1988/06/21 2,900 2,900 2,830 2,890 23,000
1988/06/20 2,930 2,930 2,900 2,920 16,000
1988/06/17 2,860 2,940 2,860 2,930 51,000
1988/06/16 2,860 2,900 2,860 2,900 17,000
1988/06/15 2,810 2,860 2,800 2,810 30,000
1988/06/14 2,810 2,810 2,810 2,810 2,000
1988/06/13 2,860 2,860 2,810 2,810 27,000
1988/06/10 2,850 2,850 2,810 2,810 12,000
1988/06/09 2,850 2,860 2,850 2,850 31,000
1988/06/08 2,850 2,860 2,800 2,850 21,000
1988/06/07 2,860 2,860 2,850 2,850 4,000
1988/06/06 2,860 2,860 2,860 2,860 9,000
1988/06/03 2,860 2,870 2,860 2,860 15,000
1988/06/02 2,880 2,880 2,860 2,860 5,000
1988/06/01 2,870 2,890 2,870 2,880 20,000
1988/05/31 2,860 2,890 2,860 2,870 21,000
1988/05/30 2,850 2,860 2,850 2,860 4,000
1988/05/28 2,870 2,880 2,850 2,850 15,000
1988/05/27 2,920 2,920 2,880 2,880 20,000
1988/05/26 2,920 2,930 2,920 2,920 13,000
1988/05/25 2,990 3,000 2,930 2,930 30,000
1988/05/24 2,930 3,000 2,920 2,950 113,000
1988/05/23 2,940 2,950 2,920 2,930 39,000
1988/05/20 2,920 2,940 2,900 2,940 48,000
1988/05/19 2,960 2,980 2,920 2,920 49,000
1988/05/18 2,850 2,990 2,850 2,950 86,000
1988/05/17 2,840 2,840 2,840 2,840 17,000
1988/05/16 2,840 2,880 2,830 2,840 72,000
1988/05/13 2,850 2,850 2,800 2,800 7,000
1988/05/12 2,790 2,800 2,790 2,800 6,000
1988/05/11 2,790 2,850 2,790 2,800 8,000
1988/05/10 2,770 2,860 2,770 2,850 8,000
1988/05/09 2,810 2,820 2,810 2,810 11,000
1988/05/07 2,880 2,880 2,800 2,840 47,000
1988/05/06 2,840 2,870 2,820 2,870 47,000
1988/05/02 2,880 2,880 2,820 2,880 43,000
1988/04/30 2,840 2,870 2,810 2,870 22,000
1988/04/28 2,770 2,850 2,770 2,800 106,000
1988/04/27 2,760 2,770 2,750 2,770 49,000
1988/04/26 2,750 2,800 2,730 2,770 33,000
1988/04/25 2,760 2,760 2,710 2,750 24,000
1988/04/23 2,790 2,790 2,750 2,750 12,000
1988/04/22 2,790 2,790 2,790 2,790 3,000
1988/04/21 2,840 2,840 2,790 2,800 5,000
1988/04/20 2,800 2,870 2,800 2,800 8,000
1988/04/19 2,810 2,810 2,800 2,800 7,000
1988/04/18 2,810 2,810 2,810 2,810 2,000
1988/04/15 2,850 2,850 2,810 2,840 9,000
1988/04/14 2,810 2,850 2,800 2,850 25,000
1988/04/13 2,840 2,880 2,810 2,850 66,000
1988/04/12 2,840 2,840 2,800 2,800 3,000
1988/04/11 2,880 2,880 2,810 2,850 71,000
1988/04/08 2,840 2,840 2,840 2,840 1,000
1988/04/07 2,850 2,880 2,820 2,880 23,000
1988/04/06 2,790 2,850 2,790 2,850 20,000
1988/04/05 2,800 2,800 2,740 2,740 9,000
1988/04/04 2,740 2,800 2,740 2,800 5,000
1988/04/02 2,720 2,720 2,720 2,720 6,000
1988/04/01 2,850 2,850 2,740 2,740 26,000
1988/03/31 2,850 2,850 2,800 2,800 25,000
1988/03/30 2,810 2,900 2,810 2,850 33,000
1988/03/29 2,770 2,900 2,690 2,690 33,000
1988/03/28 2,810 2,810 2,790 2,790 11,000
1988/03/26 2,810 2,820 2,810 2,810 25,000
1988/03/25 2,830 2,830 2,820 2,820 8,000
1988/03/24 2,900 2,900 2,820 2,820 56,000
1988/03/23 2,880 2,900 2,810 2,880 24,000
1988/03/22 2,850 2,880 2,810 2,880 18,000
1988/03/18 2,880 2,890 2,840 2,880 19,000
1988/03/17 2,860 2,900 2,840 2,900 14,000
1988/03/16 2,880 2,910 2,880 2,880 12,000
1988/03/15 2,840 2,920 2,840 2,920 37,000
1988/03/14 2,870 2,870 2,870 2,870 2,000
1988/03/11 2,930 2,930 2,850 2,900 17,000
1988/03/10 2,900 2,910 2,840 2,840 3,000
1988/03/09 2,910 2,940 2,880 2,940 7,000
1988/03/08 2,950 2,950 2,910 2,940 15,000
1988/03/07 2,980 3,000 2,950 3,000 28,000
1988/03/05 2,920 3,000 2,920 3,000 127,000
1988/03/04 2,950 2,990 2,880 2,940 7,000
1988/03/03 2,900 2,990 2,900 2,990 25,000
1988/03/02 2,980 2,980 2,910 2,980 6,000
1988/03/01 2,980 3,000 2,870 3,000 90,000
1988/02/29 3,010 3,050 2,960 3,050 46,000
1988/02/27 2,880 3,000 2,880 3,000 31,000
1988/02/26 2,870 2,910 2,830 2,880 36,000
1988/02/25 2,950 2,950 2,870 2,900 13,000
1988/02/24 2,900 2,950 2,900 2,910 33,000
1988/02/23 2,950 3,000 2,950 2,980 22,000
1988/02/22 3,000 3,050 2,950 3,000 49,000
1988/02/19 3,040 3,040 2,980 3,020 130,000
1988/02/18 2,910 3,050 2,910 3,040 235,000
1988/02/17 2,900 2,940 2,900 2,900 25,000
1988/02/16 2,880 2,930 2,850 2,930 90,000
1988/02/15 2,900 2,900 2,870 2,870 22,000
1988/02/12 2,910 2,910 2,900 2,900 16,000
1988/02/10 2,910 2,950 2,860 2,900 86,000
1988/02/09 2,980 3,000 2,910 2,950 126,000
1988/02/08 2,950 3,020 2,920 2,980 220,000
1988/02/06 2,900 2,990 2,900 2,980 98,000
1988/02/05 2,980 2,980 2,900 2,940 258,000
1988/02/04 2,980 3,080 2,940 2,940 884,000
1988/02/03 2,840 2,930 2,800 2,900 465,000
1988/02/02 2,700 2,890 2,700 2,800 263,000
1988/02/01 2,710 2,710 2,690 2,700 37,000
1988/01/30 2,710 2,710 2,660 2,680 67,000
1988/01/29 2,670 2,670 2,660 2,660 34,000
1988/01/28 2,730 2,730 2,650 2,680 121,000
1988/01/27 2,630 2,750 2,630 2,690 169,000
1988/01/26 2,550 2,630 2,540 2,630 36,000
1988/01/25 2,510 2,540 2,510 2,540 23,000
1988/01/23 2,500 2,540 2,480 2,490 29,000
1988/01/22 2,520 2,560 2,470 2,470 41,000
1988/01/21 2,570 2,580 2,550 2,550 25,000
1988/01/20 2,630 2,630 2,570 2,570 42,000
1988/01/19 2,650 2,670 2,630 2,640 45,000
1988/01/18 2,630 2,670 2,600 2,670 52,000
1988/01/14 2,600 2,630 2,580 2,630 22,000
1988/01/13 2,640 2,640 2,600 2,610 10,000
1988/01/12 2,590 2,610 2,580 2,600 24,000
1988/01/11 2,650 2,660 2,580 2,580 15,000
1988/01/08 2,690 2,690 2,660 2,680 28,000
1988/01/07 2,690 2,700 2,660 2,660 15,000
1988/01/06 2,690 2,700 2,650 2,660 54,000
1988/01/05 2,640 2,710 2,640 2,700 38,000
1988/01/04 2,580 2,670 2,580 2,670 89,000

このページの先頭へ