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
1991/12/30 2,010 2,040 2,010 2,010 9,000
1991/12/27 1,990 1,990 1,990 1,990 1,000
1991/12/26 1,900 1,960 1,900 1,960 8,000
1991/12/25 1,920 1,920 1,890 1,890 19,000
1991/12/25 1 -> 1.10 分割
1991/12/24 2,150 2,150 1,990 1,990 26,000
1991/12/20 2,070 2,150 2,070 2,150 38,000
1991/12/19 2,060 2,100 2,060 2,070 8,000
1991/12/18 2,100 2,100 2,050 2,050 18,000
1991/12/17 2,150 2,150 2,100 2,100 13,000
1991/12/16 2,150 2,150 2,100 2,100 15,000
1991/12/13 2,100 2,150 2,100 2,150 66,000
1991/12/12 1,980 2,070 1,980 2,020 25,000
1991/12/11 2,000 2,000 1,970 1,970 30,000
1991/12/10 2,070 2,070 2,030 2,030 8,000
1991/12/09 2,100 2,100 2,070 2,070 12,000
1991/12/06 2,160 2,160 2,100 2,100 19,000
1991/12/05 2,130 2,130 2,130 2,130 6,000
1991/12/04 2,130 2,130 2,110 2,120 13,000
1991/12/03 2,130 2,160 2,130 2,160 12,000
1991/12/02 2,150 2,170 2,150 2,150 42,000
1991/11/29 2,130 2,130 2,130 2,130 3,000
1991/11/28 2,160 2,170 2,140 2,170 14,000
1991/11/27 2,190 2,200 2,180 2,180 16,000
1991/11/26 2,180 2,180 2,170 2,180 14,000
1991/11/25 2,250 2,250 2,200 2,200 19,000
1991/11/22 2,280 2,290 2,270 2,270 16,000
1991/11/21 2,290 2,290 2,280 2,280 22,000
1991/11/20 2,250 2,290 2,250 2,290 19,000
1991/11/19 2,310 2,310 2,280 2,280 41,000
1991/11/18 2,270 2,300 2,270 2,280 12,000
1991/11/15 2,380 2,380 2,350 2,350 19,000
1991/11/14 2,390 2,390 2,360 2,360 2,000
1991/11/13 2,390 2,390 2,350 2,350 32,000
1991/11/12 2,360 2,380 2,360 2,380 14,000
1991/11/11 2,400 2,400 2,380 2,380 11,000
1991/11/08 2,390 2,430 2,390 2,400 54,000
1991/11/07 2,390 2,430 2,380 2,390 13,000
1991/11/06 2,390 2,390 2,390 2,390 3,000
1991/11/05 2,380 2,400 2,380 2,400 15,000
1991/11/01 2,440 2,460 2,400 2,460 23,000
1991/10/31 2,450 2,460 2,450 2,450 11,000
1991/10/30 2,460 2,460 2,440 2,450 56,000
1991/10/29 2,460 2,470 2,460 2,460 60,000
1991/10/28 2,450 2,480 2,450 2,460 54,000
1991/10/25 2,450 2,460 2,450 2,450 47,000
1991/10/24 2,400 2,470 2,400 2,450 100,000
1991/10/23 2,380 2,380 2,340 2,380 23,000
1991/10/21 2,400 2,400 2,400 2,400 5,000
1991/10/18 2,390 2,410 2,390 2,390 27,000
1991/10/17 2,410 2,420 2,410 2,410 13,000
1991/10/16 2,400 2,410 2,400 2,410 27,000
1991/10/15 2,420 2,420 2,420 2,420 11,000
1991/10/14 2,440 2,460 2,410 2,410 55,000
1991/10/11 2,450 2,450 2,400 2,440 39,000
1991/10/09 2,400 2,440 2,400 2,410 5,000
1991/10/08 2,380 2,400 2,370 2,400 15,000
1991/10/07 2,390 2,400 2,370 2,370 4,000
1991/10/04 2,440 2,440 2,350 2,360 8,000
1991/10/03 2,410 2,440 2,410 2,440 43,000
1991/10/02 2,460 2,470 2,410 2,450 31,000
1991/10/01 2,430 2,460 2,400 2,460 57,000
1991/09/30 2,440 2,440 2,420 2,440 19,000
1991/09/27 2,400 2,440 2,390 2,440 74,000
1991/09/26 2,320 2,400 2,300 2,400 28,000
1991/09/25 2,330 2,330 2,300 2,330 29,000
1991/09/24 2,240 2,340 2,240 2,340 22,000
1991/09/20 2,250 2,260 2,240 2,240 12,000
1991/09/19 2,250 2,260 2,240 2,240 3,000
1991/09/18 2,300 2,300 2,260 2,260 4,000
1991/09/17 2,210 2,220 2,210 2,220 4,000
1991/09/13 2,200 2,220 2,190 2,200 47,000
1991/09/12 2,220 2,250 2,220 2,220 5,000
1991/09/11 2,270 2,270 2,260 2,260 4,000
1991/09/10 2,310 2,320 2,310 2,310 13,000
1991/09/09 2,320 2,320 2,320 2,320 15,000
1991/09/06 2,300 2,340 2,300 2,320 19,000
1991/09/05 2,270 2,300 2,270 2,300 28,000
1991/09/04 2,260 2,260 2,230 2,250 15,000
1991/09/03 2,190 2,240 2,190 2,220 5,000
1991/09/02 2,190 2,190 2,190 2,190 20,000
1991/08/30 2,160 2,190 2,160 2,190 13,000
1991/08/29 2,170 2,200 2,170 2,190 6,000
1991/08/28 2,240 2,240 2,210 2,210 11,000
1991/08/27 2,250 2,270 2,230 2,250 17,000
1991/08/26 2,290 2,290 2,280 2,280 10,000
1991/08/23 2,260 2,300 2,260 2,290 47,000
1991/08/22 2,230 2,230 2,230 2,230 40,000
1991/08/21 2,130 2,140 2,100 2,110 12,000
1991/08/20 2,190 2,200 2,150 2,150 15,000
1991/08/19 2,300 2,310 2,270 2,270 16,000
1991/08/16 2,310 2,310 2,300 2,310 13,000
1991/08/15 2,360 2,360 2,350 2,360 28,000
1991/08/14 2,360 2,360 2,350 2,360 50,000
1991/08/13 2,370 2,390 2,360 2,360 42,000
1991/08/12 2,370 2,380 2,340 2,360 18,000
1991/08/09 2,380 2,400 2,330 2,400 21,000
1991/08/08 2,350 2,400 2,350 2,400 4,000
1991/08/07 2,280 2,300 2,280 2,300 13,000
1991/08/02 2,360 2,360 2,320 2,320 5,000
1991/08/01 2,370 2,380 2,340 2,360 13,000
1991/07/31 2,360 2,410 2,360 2,410 27,000
1991/07/30 2,300 2,400 2,300 2,400 58,000
1991/07/29 2,310 2,310 2,300 2,300 45,000
1991/07/26 2,300 2,350 2,300 2,320 27,000
1991/07/25 2,400 2,400 2,290 2,290 14,000
1991/07/24 2,400 2,400 2,390 2,400 15,000
1991/07/23 2,400 2,400 2,330 2,400 42,000
1991/07/22 2,400 2,400 2,400 2,400 8,000
1991/07/19 2,430 2,440 2,420 2,420 52,000
1991/07/18 2,440 2,440 2,420 2,420 23,000
1991/07/17 2,490 2,490 2,440 2,450 16,000
1991/07/16 2,520 2,520 2,490 2,490 32,000
1991/07/15 2,430 2,500 2,430 2,490 41,000
1991/07/12 2,450 2,500 2,450 2,450 21,000
1991/07/11 2,380 2,380 2,380 2,380 5,000
1991/07/10 2,380 2,400 2,380 2,380 40,000
1991/07/09 2,360 2,380 2,310 2,380 50,000
1991/07/08 2,470 2,470 2,370 2,400 17,000
1991/07/05 2,490 2,490 2,400 2,480 28,000
1991/07/04 2,400 2,490 2,400 2,490 9,000
1991/07/03 2,530 2,540 2,490 2,500 77,000
1991/07/02 2,510 2,540 2,510 2,530 48,000
1991/07/01 2,530 2,540 2,510 2,540 57,000
1991/06/28 2,500 2,530 2,500 2,520 37,000
1991/06/27 2,520 2,530 2,510 2,520 60,000
1991/06/26 2,560 2,560 2,530 2,540 80,000
1991/06/25 2,500 2,560 2,500 2,560 53,000
1991/06/24 2,570 2,580 2,550 2,560 145,000
1991/06/21 2,540 2,560 2,530 2,560 298,000
1991/06/20 2,480 2,520 2,470 2,500 136,000
1991/06/19 2,470 2,480 2,410 2,480 67,000
1991/06/18 2,500 2,540 2,470 2,470 116,000
1991/06/17 2,380 2,450 2,380 2,450 77,000
1991/06/14 2,330 2,380 2,300 2,380 106,000
1991/06/13 2,290 2,330 2,250 2,330 63,000
1991/06/12 2,300 2,300 2,250 2,250 25,000
1991/06/11 2,260 2,300 2,260 2,260 10,000
1991/06/10 2,250 2,250 2,200 2,220 7,000
1991/06/07 2,230 2,270 2,230 2,240 5,000
1991/06/06 2,270 2,270 2,250 2,270 6,000
1991/06/05 2,300 2,330 2,270 2,270 25,000
1991/06/04 2,240 2,270 2,180 2,270 14,000
1991/06/03 2,340 2,340 2,200 2,250 35,000
1991/05/31 2,280 2,300 2,280 2,300 12,000
1991/05/30 2,280 2,280 2,240 2,280 4,000
1991/05/29 2,260 2,260 2,230 2,260 38,000
1991/05/28 2,340 2,340 2,260 2,260 5,000
1991/05/27 2,300 2,340 2,300 2,340 6,000
1991/05/24 2,330 2,350 2,330 2,340 8,000
1991/05/23 2,380 2,380 2,350 2,350 30,000
1991/05/22 2,340 2,380 2,340 2,380 19,000
1991/05/21 2,300 2,370 2,280 2,370 14,000
1991/05/20 2,360 2,390 2,310 2,310 38,000
1991/05/17 2,340 2,380 2,340 2,340 28,000
1991/05/16 2,340 2,390 2,340 2,390 11,000
1991/05/15 2,360 2,390 2,350 2,370 17,000
1991/05/14 2,420 2,450 2,400 2,400 20,000
1991/05/13 2,440 2,450 2,420 2,450 54,000
1991/05/10 2,420 2,470 2,420 2,470 33,000
1991/05/09 2,430 2,450 2,390 2,400 81,000
1991/05/08 2,450 2,460 2,420 2,430 21,000
1991/05/07 2,420 2,480 2,420 2,480 23,000
1991/05/02 2,530 2,530 2,470 2,520 102,000
1991/05/01 2,410 2,510 2,400 2,510 101,000
1991/04/30 2,420 2,420 2,410 2,410 48,000
1991/04/26 2,440 2,440 2,400 2,420 61,000
1991/04/25 2,330 2,440 2,330 2,440 59,000
1991/04/24 2,460 2,460 2,370 2,370 38,000
1991/04/23 2,460 2,480 2,450 2,480 65,000
1991/04/22 2,500 2,500 2,490 2,500 74,000
1991/04/19 2,490 2,530 2,470 2,500 168,000
1991/04/18 2,450 2,490 2,450 2,490 51,000
1991/04/17 2,420 2,490 2,420 2,470 156,000
1991/04/16 2,390 2,420 2,380 2,420 123,000
1991/04/15 2,320 2,380 2,320 2,340 25,000
1991/04/12 2,330 2,360 2,310 2,310 72,000
1991/04/11 2,360 2,390 2,350 2,350 36,000
1991/04/10 2,350 2,400 2,350 2,400 49,000
1991/04/09 2,400 2,430 2,390 2,390 54,000
1991/04/08 2,380 2,400 2,360 2,380 69,000
1991/04/05 2,390 2,390 2,300 2,300 72,000
1991/04/04 2,380 2,390 2,350 2,350 60,000
1991/04/03 2,320 2,370 2,320 2,360 120,000
1991/04/02 2,220 2,330 2,220 2,280 118,000
1991/04/01 2,250 2,270 2,230 2,230 32,000
1991/03/29 2,250 2,270 2,240 2,260 114,000
1991/03/28 2,240 2,250 2,210 2,240 148,000
1991/03/27 2,160 2,240 2,160 2,240 75,000
1991/03/26 2,180 2,180 2,150 2,150 58,000
1991/03/25 2,160 2,180 2,160 2,180 73,000
1991/03/22 2,100 2,180 2,100 2,100 278,000
1991/03/20 2,130 2,130 2,030 2,060 62,000
1991/03/19 2,170 2,170 2,130 2,140 90,000
1991/03/18 2,000 2,160 2,000 2,130 112,000
1991/03/15 1,930 2,010 1,930 1,990 121,000
1991/03/14 1,860 1,900 1,860 1,900 38,000
1991/03/13 1,900 1,900 1,880 1,880 14,000
1991/03/12 1,900 1,920 1,890 1,890 14,000
1991/03/11 1,910 1,940 1,910 1,930 48,000
1991/03/08 1,890 1,920 1,880 1,880 45,000
1991/03/07 1,830 1,880 1,830 1,880 16,000
1991/03/06 1,830 1,830 1,790 1,800 96,000
1991/03/05 1,800 1,810 1,790 1,800 53,000
1991/03/04 1,790 1,800 1,790 1,790 22,000
1991/03/01 1,810 1,830 1,800 1,820 33,000
1991/02/28 1,820 1,830 1,800 1,810 55,000
1991/02/27 1,800 1,800 1,750 1,800 17,000
1991/02/26 1,800 1,840 1,760 1,840 65,000
1991/02/25 1,740 1,800 1,730 1,800 10,000
1991/02/22 1,740 1,740 1,720 1,740 74,000
1991/02/21 1,740 1,750 1,740 1,740 19,000
1991/02/20 1,730 1,750 1,730 1,750 17,000
1991/02/19 1,830 1,830 1,800 1,820 48,000
1991/02/18 1,720 1,850 1,720 1,830 70,000
1991/02/15 1,720 1,720 1,690 1,690 32,000
1991/02/14 1,740 1,750 1,730 1,730 28,000
1991/02/13 1,740 1,750 1,720 1,740 40,000
1991/02/12 1,690 1,720 1,690 1,720 43,000
1991/02/08 1,600 1,620 1,580 1,620 41,000
1991/02/07 1,590 1,590 1,580 1,580 36,000
1991/02/06 1,530 1,600 1,530 1,570 53,000
1991/02/05 1,440 1,530 1,440 1,500 40,000
1991/02/04 1,420 1,420 1,420 1,420 36,000
1991/02/01 1,420 1,440 1,400 1,400 51,000
1991/01/31 1,430 1,430 1,410 1,410 40,000
1991/01/30 1,420 1,420 1,410 1,410 38,000
1991/01/29 1,420 1,420 1,400 1,420 16,000
1991/01/28 1,420 1,440 1,420 1,430 27,000
1991/01/25 1,360 1,400 1,360 1,400 93,000
1991/01/24 1,380 1,390 1,350 1,350 55,000
1991/01/23 1,410 1,410 1,370 1,370 45,000
1991/01/22 1,420 1,430 1,420 1,420 60,000
1991/01/21 1,540 1,540 1,450 1,450 38,000
1991/01/18 1,630 1,630 1,550 1,550 14,000
1991/01/17 1,550 1,600 1,550 1,600 32,000
1991/01/16 1,550 1,550 1,550 1,550 7,000
1991/01/14 1,580 1,580 1,580 1,580 8,000
1991/01/11 1,620 1,620 1,590 1,590 18,000
1991/01/10 1,650 1,650 1,600 1,600 10,000
1991/01/09 1,680 1,680 1,650 1,650 20,000
1991/01/08 1,700 1,700 1,680 1,680 16,000
1991/01/07 1,700 1,700 1,700 1,700 7,000

このページの先頭へ