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
1993/12/30 2,050 2,070 2,020 2,050 19,000
1993/12/29 2,070 2,070 2,050 2,050 24,000
1993/12/28 2,050 2,060 2,050 2,060 20,000
1993/12/27 2,040 2,040 2,040 2,040 4,000
1993/12/24 2,040 2,050 2,040 2,050 5,000
1993/12/22 2,050 2,060 2,050 2,060 8,000
1993/12/21 2,100 2,100 2,040 2,060 12,000
1993/12/20 2,100 2,100 2,080 2,100 93,000
1993/12/17 2,100 2,120 2,080 2,080 40,000
1993/12/16 2,120 2,120 2,080 2,100 17,000
1993/12/15 2,080 2,120 2,070 2,080 98,000
1993/12/14 2,090 2,100 2,070 2,080 52,000
1993/12/13 2,090 2,090 2,060 2,060 14,000
1993/12/10 2,020 2,060 2,020 2,060 25,000
1993/12/09 2,020 2,040 2,020 2,020 30,000
1993/12/08 2,010 2,020 2,010 2,020 30,000
1993/12/07 2,010 2,010 2,010 2,010 40,000
1993/12/06 2,060 2,070 2,010 2,010 21,000
1993/12/03 2,050 2,050 2,050 2,050 12,000
1993/12/02 2,130 2,130 2,050 2,120 23,000
1993/12/01 2,000 2,070 1,990 2,050 60,000
1993/11/30 1,960 2,000 1,960 1,970 66,000
1993/11/29 2,100 2,100 1,980 1,990 91,000
1993/11/26 2,150 2,170 2,100 2,150 26,000
1993/11/25 2,130 2,200 2,100 2,170 26,000
1993/11/24 2,150 2,200 2,150 2,150 27,000
1993/11/22 2,180 2,180 2,150 2,160 47,000
1993/11/19 2,180 2,180 2,180 2,180 3,000
1993/11/18 2,190 2,190 2,170 2,180 6,000
1993/11/17 2,180 2,180 2,180 2,180 5,000
1993/11/16 2,170 2,180 2,170 2,180 11,000
1993/11/15 2,200 2,200 2,160 2,160 19,000
1993/11/12 2,180 2,180 2,170 2,180 17,000
1993/11/11 2,180 2,190 2,160 2,190 100,000
1993/11/10 2,170 2,200 2,170 2,200 56,000
1993/11/09 2,200 2,200 2,170 2,200 101,000
1993/11/08 2,220 2,220 2,160 2,160 38,000
1993/11/05 2,280 2,280 2,200 2,220 103,000
1993/11/04 2,290 2,300 2,290 2,290 68,000
1993/11/02 2,380 2,380 2,340 2,340 63,000
1993/11/01 2,380 2,380 2,350 2,350 50,000
1993/10/29 2,360 2,370 2,350 2,350 24,000
1993/10/28 2,350 2,380 2,350 2,370 20,000
1993/10/27 2,400 2,400 2,370 2,370 28,000
1993/10/26 2,360 2,400 2,360 2,400 28,000
1993/10/25 2,370 2,420 2,370 2,400 55,000
1993/10/22 2,370 2,380 2,370 2,380 57,000
1993/10/21 2,370 2,390 2,310 2,350 38,000
1993/10/20 2,370 2,390 2,370 2,390 49,000
1993/10/19 2,350 2,380 2,350 2,380 47,000
1993/10/18 2,380 2,390 2,380 2,390 55,000
1993/10/15 2,370 2,400 2,370 2,400 51,000
1993/10/14 2,350 2,400 2,350 2,380 117,000
1993/10/13 2,380 2,380 2,330 2,330 26,000
1993/10/12 2,340 2,340 2,320 2,340 28,000
1993/10/08 2,370 2,380 2,370 2,380 3,000
1993/10/07 2,390 2,390 2,390 2,390 10,000
1993/10/06 2,390 2,390 2,350 2,390 49,000
1993/10/05 2,400 2,430 2,360 2,390 88,000
1993/10/04 2,410 2,410 2,380 2,410 107,000
1993/10/01 2,370 2,430 2,370 2,420 244,000
1993/09/30 2,310 2,350 2,300 2,340 181,000
1993/09/29 2,270 2,300 2,270 2,280 44,000
1993/09/28 2,280 2,310 2,270 2,310 86,000
1993/09/27 2,250 2,260 2,200 2,250 39,000
1993/09/24 2,220 2,230 2,210 2,230 29,000
1993/09/22 2,220 2,220 2,150 2,170 52,000
1993/09/21 2,270 2,270 2,250 2,260 16,000
1993/09/20 2,290 2,290 2,230 2,270 52,000
1993/09/17 2,270 2,280 2,260 2,260 56,000
1993/09/16 2,280 2,290 2,250 2,290 117,000
1993/09/14 2,230 2,260 2,220 2,260 288,000
1993/09/13 2,200 2,230 2,190 2,210 204,000
1993/09/10 2,160 2,170 2,140 2,160 41,000
1993/09/09 2,170 2,170 2,140 2,140 27,000
1993/09/08 2,180 2,180 2,150 2,180 17,000
1993/09/07 2,160 2,190 2,150 2,190 36,000
1993/09/06 2,200 2,200 2,190 2,190 24,000
1993/09/03 2,200 2,210 2,200 2,210 44,000
1993/09/02 2,200 2,210 2,190 2,190 36,000
1993/09/01 2,200 2,200 2,160 2,190 40,000
1993/08/31 2,190 2,200 2,180 2,190 19,000
1993/08/30 2,170 2,170 2,140 2,150 13,000
1993/08/27 2,140 2,180 2,140 2,180 24,000
1993/08/26 2,120 2,120 2,120 2,120 7,000
1993/08/25 2,100 2,100 2,100 2,100 22,000
1993/08/24 2,110 2,130 2,110 2,110 17,000
1993/08/23 2,120 2,120 2,110 2,110 25,000
1993/08/20 2,140 2,140 2,140 2,140 7,000
1993/08/19 2,140 2,140 2,100 2,100 53,000
1993/08/18 2,190 2,190 2,100 2,100 35,000
1993/08/17 2,200 2,200 2,180 2,180 22,000
1993/08/16 2,200 2,200 2,190 2,200 10,000
1993/08/13 2,190 2,200 2,160 2,200 60,000
1993/08/12 2,150 2,210 2,150 2,150 156,000
1993/08/11 2,070 2,110 2,070 2,110 63,000
1993/08/10 2,030 2,060 2,030 2,050 13,000
1993/08/09 2,010 2,010 2,010 2,010 2,000
1993/08/06 2,010 2,040 2,010 2,010 13,000
1993/08/05 1,990 1,990 1,990 1,990 4,000
1993/08/04 2,090 2,090 2,090 2,090 6,000
1993/08/03 2,110 2,110 2,100 2,100 9,000
1993/08/02 2,100 2,110 2,100 2,110 49,000
1993/07/30 2,100 2,100 2,080 2,080 36,000
1993/07/29 2,030 2,100 2,030 2,100 50,000
1993/07/28 1,980 2,030 1,980 2,020 25,000
1993/07/27 2,030 2,030 2,000 2,020 25,000
1993/07/26 2,030 2,070 2,030 2,030 48,000
1993/07/23 2,060 2,060 2,030 2,030 46,000
1993/07/22 2,100 2,100 2,050 2,060 135,000
1993/07/21 2,040 2,040 2,030 2,030 133,000
1993/07/20 2,050 2,050 1,950 1,950 22,000
1993/07/19 2,020 2,020 1,950 2,010 14,000
1993/07/16 2,000 2,030 1,990 1,990 23,000
1993/07/15 2,000 2,040 1,980 2,000 36,000
1993/07/14 1,980 1,980 1,940 1,940 9,000
1993/07/13 1,950 1,980 1,940 1,980 24,000
1993/07/12 1,930 1,950 1,900 1,930 26,000
1993/07/09 1,900 1,910 1,900 1,900 6,000
1993/07/08 1,930 1,930 1,920 1,920 7,000
1993/07/07 1,940 1,940 1,930 1,930 12,000
1993/07/06 1,920 1,920 1,900 1,910 47,000
1993/07/05 1,920 1,920 1,880 1,920 51,000
1993/07/02 1,910 1,910 1,900 1,910 18,000
1993/07/01 1,840 1,900 1,820 1,900 19,000
1993/06/30 1,850 1,860 1,820 1,840 36,000
1993/06/29 1,860 1,860 1,840 1,840 15,000
1993/06/28 1,870 1,900 1,870 1,870 30,000
1993/06/25 1,830 1,870 1,830 1,850 97,000
1993/06/24 1,820 1,820 1,800 1,820 24,000
1993/06/23 1,830 1,830 1,830 1,830 7,000
1993/06/22 1,860 1,860 1,860 1,860 5,000
1993/06/21 1,800 1,800 1,800 1,800 34,000
1993/06/18 1,910 1,910 1,900 1,910 19,000
1993/06/17 1,980 1,980 1,940 1,950 91,000
1993/06/16 2,020 2,030 1,980 1,980 46,000
1993/06/15 2,060 2,120 2,060 2,060 10,000
1993/06/14 2,150 2,150 2,100 2,100 20,000
1993/06/11 2,110 2,110 2,070 2,110 31,000
1993/06/10 2,070 2,070 2,070 2,070 22,000
1993/06/08 2,100 2,100 2,070 2,070 17,000
1993/06/07 2,110 2,130 2,100 2,100 25,000
1993/06/04 2,080 2,100 2,080 2,100 38,000
1993/06/03 2,100 2,100 2,080 2,080 36,000
1993/06/02 2,130 2,130 2,110 2,110 16,000
1993/06/01 2,150 2,150 2,110 2,110 23,000
1993/05/31 2,140 2,140 2,130 2,140 22,000
1993/05/28 2,120 2,150 2,120 2,130 12,000
1993/05/27 2,110 2,150 2,110 2,150 11,000
1993/05/26 2,110 2,120 2,100 2,120 21,000
1993/05/25 2,090 2,100 2,080 2,090 8,000
1993/05/24 2,100 2,100 2,070 2,070 26,000
1993/05/21 2,080 2,110 2,080 2,110 19,000
1993/05/20 2,090 2,100 2,080 2,090 41,000
1993/05/19 2,080 2,100 2,060 2,100 35,000
1993/05/18 2,100 2,100 2,050 2,050 35,000
1993/05/17 2,090 2,100 2,050 2,080 17,000
1993/05/14 2,130 2,150 2,110 2,130 21,000
1993/05/13 2,150 2,150 2,130 2,130 35,000
1993/05/12 2,190 2,190 2,150 2,150 43,000
1993/05/11 2,120 2,190 2,120 2,150 46,000
1993/05/10 2,150 2,150 2,120 2,120 41,000
1993/05/07 2,150 2,170 2,140 2,170 90,000
1993/05/06 2,120 2,140 2,110 2,110 64,000
1993/04/30 2,010 2,070 2,000 2,070 29,000
1993/04/28 2,040 2,080 1,980 2,010 107,000
1993/04/27 2,010 2,020 1,970 2,020 114,000
1993/04/26 2,040 2,040 1,990 1,990 90,000
1993/04/23 2,010 2,030 1,990 1,990 160,000
1993/04/22 1,980 2,020 1,970 1,990 128,000
1993/04/21 1,960 1,960 1,960 1,960 2,000
1993/04/20 1,960 1,980 1,950 1,970 75,000
1993/04/19 1,960 1,970 1,960 1,970 8,000
1993/04/16 1,980 1,980 1,980 1,980 33,000
1993/04/15 1,950 1,970 1,950 1,970 57,000
1993/04/14 1,960 1,960 1,950 1,950 65,000
1993/04/13 1,920 1,940 1,920 1,930 19,000
1993/04/12 1,920 1,920 1,910 1,920 29,000
1993/04/09 1,920 1,930 1,910 1,910 61,000
1993/04/08 1,920 1,950 1,920 1,940 57,000
1993/04/07 1,870 1,940 1,870 1,910 178,000
1993/04/06 1,870 1,870 1,850 1,870 60,000
1993/04/05 1,870 1,900 1,850 1,870 78,000
1993/04/02 1,860 1,870 1,830 1,850 85,000
1993/04/01 1,880 1,880 1,830 1,870 102,000
1993/03/31 1,860 1,920 1,860 1,900 34,000
1993/03/30 1,800 1,830 1,800 1,830 51,000
1993/03/29 1,800 1,810 1,800 1,800 22,000
1993/03/26 1,830 1,830 1,790 1,790 4,000
1993/03/25 1,830 1,840 1,830 1,830 61,000
1993/03/24 1,840 1,840 1,800 1,830 27,000
1993/03/23 1,800 1,840 1,800 1,840 11,000
1993/03/22 1,790 1,890 1,790 1,890 58,000
1993/03/19 1,790 1,790 1,780 1,790 77,000
1993/03/18 1,770 1,790 1,770 1,790 187,000
1993/03/17 1,720 1,750 1,700 1,750 48,000
1993/03/16 1,760 1,760 1,720 1,720 53,000
1993/03/15 1,780 1,780 1,760 1,760 12,000
1993/03/12 1,780 1,780 1,750 1,770 199,000
1993/03/11 1,750 1,810 1,750 1,800 131,000
1993/03/10 1,700 1,730 1,690 1,710 97,000
1993/03/09 1,640 1,680 1,630 1,670 152,000
1993/03/08 1,600 1,650 1,600 1,650 56,000
1993/03/05 1,570 1,600 1,570 1,600 37,000
1993/03/04 1,590 1,600 1,580 1,600 54,000
1993/03/03 1,600 1,600 1,590 1,590 22,000
1993/03/02 1,580 1,590 1,580 1,580 23,000
1993/03/01 1,590 1,610 1,590 1,590 34,000
1993/02/26 1,590 1,620 1,590 1,620 101,000
1993/02/25 1,600 1,600 1,580 1,590 74,000
1993/02/24 1,580 1,620 1,580 1,590 87,000
1993/02/23 1,540 1,570 1,540 1,560 38,000
1993/02/22 1,530 1,550 1,530 1,530 32,000
1993/02/19 1,530 1,560 1,530 1,550 164,000
1993/02/18 1,480 1,530 1,480 1,510 78,000
1993/02/17 1,470 1,490 1,470 1,490 25,000
1993/02/16 1,470 1,480 1,470 1,480 8,000
1993/02/15 1,470 1,470 1,470 1,470 61,000
1993/02/12 1,460 1,460 1,440 1,440 12,000
1993/02/10 1,450 1,460 1,450 1,460 7,000
1993/02/08 1,480 1,480 1,460 1,460 4,000
1993/02/05 1,440 1,460 1,440 1,460 17,000
1993/02/03 1,460 1,460 1,450 1,450 5,000
1993/02/02 1,460 1,460 1,460 1,460 3,000
1993/02/01 1,450 1,450 1,440 1,440 7,000
1993/01/29 1,460 1,460 1,460 1,460 5,000
1993/01/28 1,400 1,400 1,380 1,400 8,000
1993/01/27 1,400 1,400 1,400 1,400 2,000
1993/01/26 1,400 1,400 1,400 1,400 3,000
1993/01/25 1,400 1,400 1,400 1,400 22,000
1993/01/22 1,420 1,420 1,410 1,420 20,000
1993/01/21 1,420 1,420 1,420 1,420 1,000
1993/01/20 1,420 1,420 1,410 1,410 8,000
1993/01/18 1,440 1,440 1,410 1,410 26,000
1993/01/14 1,460 1,460 1,410 1,410 7,000
1993/01/13 1,460 1,460 1,440 1,440 18,000
1993/01/11 1,400 1,440 1,400 1,440 10,000
1993/01/08 1,440 1,440 1,440 1,440 10,000
1993/01/07 1,410 1,450 1,410 1,450 22,000
1993/01/06 1,400 1,410 1,400 1,410 3,000
1993/01/05 1,450 1,450 1,420 1,420 24,000
1993/01/04 1,420 1,460 1,420 1,460 11,000

このページの先頭へ