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
1994/12/30 1,880 1,880 1,860 1,860 14,000
1994/12/29 1,860 1,880 1,850 1,880 22,000
1994/12/28 1,890 1,890 1,850 1,870 55,000
1994/12/27 1,900 1,900 1,860 1,870 98,000
1994/12/27 1 -> 1.10 分割
1994/12/26 2,040 2,050 2,030 2,050 64,000
1994/12/22 2,020 2,040 1,990 1,990 96,000
1994/12/21 2,010 2,040 2,010 2,040 137,000
1994/12/20 1,960 2,000 1,960 1,980 74,000
1994/12/19 1,940 1,960 1,940 1,960 27,000
1994/12/16 1,950 1,950 1,940 1,940 7,000
1994/12/15 1,950 1,960 1,930 1,930 26,000
1994/12/14 1,950 1,980 1,950 1,950 18,000
1994/12/13 2,020 2,020 1,950 1,950 38,000
1994/12/12 1,990 2,020 1,990 2,020 120,000
1994/12/09 2,010 2,010 1,990 1,990 95,000
1994/12/08 1,980 1,990 1,980 1,990 30,000
1994/12/07 1,970 1,970 1,960 1,970 38,000
1994/12/06 1,950 1,960 1,950 1,960 30,000
1994/12/05 1,950 1,960 1,940 1,940 40,000
1994/12/02 1,950 1,950 1,930 1,950 33,000
1994/12/01 1,880 1,900 1,880 1,890 104,000
1994/11/30 1,860 1,900 1,860 1,880 58,000
1994/11/29 1,870 1,870 1,850 1,870 40,000
1994/11/28 1,900 1,900 1,850 1,850 41,000
1994/11/25 1,860 1,920 1,850 1,910 105,000
1994/11/24 1,850 1,860 1,840 1,850 72,000
1994/11/22 1,950 1,960 1,920 1,940 75,000
1994/11/21 2,010 2,010 1,950 1,960 55,000
1994/11/18 2,020 2,030 2,000 2,000 68,000
1994/11/17 2,030 2,030 2,020 2,020 46,000
1994/11/16 2,030 2,050 2,030 2,040 12,000
1994/11/15 2,030 2,040 2,030 2,030 54,000
1994/11/14 2,020 2,020 2,020 2,020 28,000
1994/11/11 2,020 2,040 2,000 2,020 102,000
1994/11/10 2,030 2,030 2,010 2,010 58,000
1994/11/09 2,060 2,060 2,030 2,030 129,000
1994/11/08 2,080 2,080 2,070 2,070 72,000
1994/11/07 2,080 2,080 2,080 2,080 25,000
1994/11/04 2,080 2,090 2,080 2,080 26,000
1994/11/02 2,070 2,080 2,070 2,080 34,000
1994/11/01 2,070 2,080 2,060 2,070 80,000
1994/10/31 2,060 2,070 2,060 2,070 30,000
1994/10/28 2,070 2,070 2,050 2,060 155,000
1994/10/27 2,050 2,050 2,040 2,050 23,000
1994/10/26 2,040 2,050 2,030 2,050 38,000
1994/10/25 2,030 2,050 2,030 2,050 15,000
1994/10/24 2,030 2,050 2,030 2,030 87,000
1994/10/21 2,030 2,040 2,010 2,030 142,000
1994/10/20 2,030 2,030 2,010 2,030 122,000
1994/10/19 2,010 2,030 2,010 2,010 166,000
1994/10/18 1,990 2,020 1,980 2,010 127,000
1994/10/17 2,010 2,030 2,010 2,010 76,000
1994/10/14 2,050 2,050 2,010 2,010 47,000
1994/10/13 2,080 2,090 2,030 2,030 65,000
1994/10/12 2,050 2,060 2,030 2,030 47,000
1994/10/11 2,010 2,030 1,990 2,030 104,000
1994/10/07 2,100 2,100 2,030 2,050 53,000
1994/10/06 2,140 2,140 2,130 2,130 18,000
1994/10/05 2,140 2,150 2,140 2,140 21,000
1994/10/04 2,170 2,170 2,150 2,150 29,000
1994/10/03 2,180 2,180 2,130 2,130 57,000
1994/09/30 2,130 2,140 2,120 2,120 55,000
1994/09/29 2,140 2,180 2,130 2,130 48,000
1994/09/28 2,140 2,140 2,130 2,130 13,000
1994/09/27 2,130 2,130 2,110 2,110 79,000
1994/09/26 2,140 2,140 2,120 2,120 23,000
1994/09/22 2,100 2,120 2,100 2,100 79,000
1994/09/21 2,100 2,110 2,090 2,090 59,000
1994/09/20 2,140 2,140 2,120 2,130 95,000
1994/09/19 2,130 2,130 2,100 2,100 69,000
1994/09/16 2,180 2,180 2,130 2,130 33,000
1994/09/14 2,160 2,160 2,150 2,150 17,000
1994/09/13 2,180 2,180 2,170 2,170 45,000
1994/09/12 2,200 2,200 2,160 2,190 90,000
1994/09/09 2,190 2,230 2,190 2,200 95,000
1994/09/08 2,170 2,200 2,160 2,190 47,000
1994/09/07 2,180 2,180 2,150 2,150 60,000
1994/09/06 2,200 2,220 2,180 2,200 38,000
1994/09/05 2,230 2,230 2,200 2,200 100,000
1994/09/02 2,260 2,260 2,220 2,260 19,000
1994/09/01 2,250 2,250 2,220 2,220 95,000
1994/08/31 2,250 2,260 2,220 2,230 58,000
1994/08/30 2,250 2,270 2,250 2,250 20,000
1994/08/29 2,300 2,300 2,240 2,250 76,000
1994/08/26 2,280 2,300 2,280 2,280 127,000
1994/08/25 2,290 2,290 2,250 2,250 586,000
1994/08/24 2,340 2,340 2,260 2,320 91,000
1994/08/23 2,300 2,300 2,290 2,300 40,000
1994/08/22 2,290 2,330 2,290 2,300 46,000
1994/08/19 2,340 2,350 2,330 2,330 55,000
1994/08/18 2,340 2,350 2,340 2,340 594,000
1994/08/17 2,400 2,400 2,340 2,390 16,000
1994/08/16 2,400 2,420 2,330 2,420 41,000
1994/08/15 2,420 2,430 2,420 2,420 31,000
1994/08/12 2,420 2,430 2,400 2,420 95,000
1994/08/11 2,360 2,420 2,350 2,400 210,000
1994/08/10 2,230 2,360 2,230 2,350 59,000
1994/08/09 2,250 2,260 2,240 2,240 91,000
1994/08/08 2,260 2,260 2,250 2,260 24,000
1994/08/05 2,310 2,310 2,280 2,280 3,000
1994/08/04 2,260 2,340 2,250 2,340 31,000
1994/08/03 2,300 2,300 2,260 2,300 23,000
1994/08/02 2,350 2,350 2,330 2,340 29,000
1994/08/01 2,290 2,350 2,290 2,350 26,000
1994/07/29 2,260 2,320 2,250 2,320 40,000
1994/07/28 2,240 2,250 2,240 2,250 56,000
1994/07/27 2,250 2,260 2,220 2,220 65,000
1994/07/26 2,310 2,310 2,290 2,290 44,000
1994/07/25 2,360 2,380 2,300 2,300 81,000
1994/07/22 2,360 2,360 2,320 2,360 120,000
1994/07/21 2,390 2,400 2,360 2,360 23,000
1994/07/20 2,390 2,390 2,360 2,380 16,000
1994/07/19 2,360 2,360 2,350 2,350 9,000
1994/07/18 2,390 2,390 2,350 2,350 12,000
1994/07/15 2,370 2,400 2,370 2,400 41,000
1994/07/14 2,320 2,370 2,320 2,350 22,000
1994/07/13 2,340 2,370 2,310 2,340 49,000
1994/07/12 2,320 2,340 2,300 2,340 56,000
1994/07/11 2,360 2,370 2,340 2,340 58,000
1994/07/08 2,360 2,370 2,360 2,370 44,000
1994/07/07 2,370 2,380 2,370 2,370 33,000
1994/07/06 2,370 2,440 2,370 2,400 38,000
1994/07/05 2,360 2,400 2,360 2,400 35,000
1994/07/04 2,400 2,400 2,360 2,360 62,000
1994/07/01 2,350 2,390 2,350 2,360 36,000
1994/06/30 2,330 2,360 2,320 2,360 48,000
1994/06/29 2,350 2,390 2,350 2,360 30,000
1994/06/28 2,400 2,410 2,390 2,390 42,000
1994/06/27 2,400 2,410 2,390 2,400 44,000
1994/06/24 2,390 2,460 2,390 2,460 128,000
1994/06/23 2,350 2,360 2,330 2,350 58,000
1994/06/22 2,310 2,320 2,290 2,310 228,000
1994/06/21 2,440 2,440 2,330 2,350 227,000
1994/06/20 2,430 2,440 2,420 2,440 75,000
1994/06/17 2,400 2,450 2,400 2,440 202,000
1994/06/16 2,340 2,380 2,330 2,350 116,000
1994/06/15 2,370 2,370 2,330 2,350 142,000
1994/06/14 2,390 2,400 2,380 2,380 115,000
1994/06/13 2,410 2,410 2,380 2,400 155,000
1994/06/10 2,400 2,420 2,400 2,410 49,000
1994/06/09 2,410 2,450 2,400 2,410 102,000
1994/06/08 2,430 2,460 2,400 2,400 55,000
1994/06/07 2,430 2,450 2,430 2,430 34,000
1994/06/06 2,450 2,450 2,430 2,430 73,000
1994/06/03 2,450 2,460 2,420 2,430 129,000
1994/06/02 2,430 2,460 2,430 2,450 85,000
1994/06/01 2,400 2,450 2,400 2,430 94,000
1994/05/31 2,400 2,440 2,400 2,410 52,000
1994/05/30 2,400 2,420 2,390 2,400 64,000
1994/05/27 2,390 2,410 2,380 2,400 130,000
1994/05/26 2,390 2,410 2,390 2,390 84,000
1994/05/25 2,440 2,450 2,430 2,430 82,000
1994/05/24 2,450 2,480 2,450 2,450 55,000
1994/05/23 2,450 2,470 2,440 2,460 91,000
1994/05/20 2,460 2,490 2,450 2,480 194,000
1994/05/19 2,480 2,500 2,480 2,480 131,000
1994/05/18 2,510 2,520 2,490 2,500 138,000
1994/05/17 2,520 2,540 2,510 2,530 116,000
1994/05/16 2,570 2,570 2,530 2,530 167,000
1994/05/13 2,520 2,580 2,520 2,580 648,000
1994/05/12 2,510 2,530 2,500 2,500 287,000
1994/05/11 2,510 2,520 2,480 2,500 451,000
1994/05/10 2,540 2,550 2,490 2,500 1,060,000
1994/05/09 2,430 2,470 2,430 2,470 30,000
1994/05/06 2,450 2,470 2,450 2,460 59,000
1994/05/02 2,450 2,470 2,420 2,420 71,000
1994/04/28 2,490 2,500 2,460 2,460 207,000
1994/04/27 2,450 2,470 2,450 2,470 87,000
1994/04/26 2,470 2,480 2,440 2,450 160,000
1994/04/25 2,420 2,490 2,420 2,490 71,000
1994/04/22 2,500 2,500 2,440 2,440 123,000
1994/04/21 2,430 2,500 2,430 2,460 191,000
1994/04/20 2,500 2,500 2,450 2,450 106,000
1994/04/19 2,480 2,500 2,470 2,500 78,000
1994/04/18 2,510 2,510 2,480 2,480 76,000
1994/04/15 2,450 2,480 2,450 2,470 129,000
1994/04/14 2,390 2,430 2,380 2,410 61,000
1994/04/13 2,390 2,400 2,380 2,400 38,000
1994/04/12 2,390 2,420 2,380 2,380 81,000
1994/04/11 2,410 2,410 2,400 2,400 17,000
1994/04/08 2,400 2,410 2,390 2,410 45,000
1994/04/07 2,380 2,410 2,380 2,400 87,000
1994/04/06 2,370 2,420 2,370 2,370 10,000
1994/04/05 2,330 2,350 2,330 2,350 26,000
1994/04/04 2,400 2,400 2,330 2,330 11,000
1994/04/01 2,380 2,400 2,370 2,400 9,000
1994/03/31 2,370 2,380 2,370 2,380 27,000
1994/03/30 2,370 2,400 2,350 2,390 57,000
1994/03/29 2,440 2,450 2,380 2,410 21,000
1994/03/28 2,300 2,430 2,300 2,430 14,000
1994/03/25 2,350 2,360 2,310 2,330 29,000
1994/03/24 2,290 2,310 2,290 2,310 33,000
1994/03/23 2,310 2,310 2,280 2,290 23,000
1994/03/22 2,340 2,340 2,270 2,280 20,000
1994/03/18 2,390 2,390 2,340 2,350 132,000
1994/03/17 2,470 2,470 2,400 2,400 115,000
1994/03/16 2,490 2,490 2,460 2,470 44,000
1994/03/15 2,500 2,510 2,460 2,490 34,000
1994/03/14 2,480 2,500 2,460 2,500 76,000
1994/03/11 2,410 2,480 2,400 2,480 135,000
1994/03/10 2,440 2,440 2,390 2,390 121,000
1994/03/09 2,450 2,470 2,420 2,420 51,000
1994/03/08 2,480 2,490 2,470 2,480 134,000
1994/03/07 2,440 2,490 2,440 2,480 181,000
1994/03/04 2,370 2,430 2,360 2,430 114,000
1994/03/03 2,330 2,360 2,320 2,350 80,000
1994/03/02 2,350 2,360 2,310 2,320 125,000
1994/03/01 2,270 2,350 2,270 2,340 64,000
1994/02/28 2,230 2,260 2,230 2,260 65,000
1994/02/25 2,250 2,250 2,220 2,220 11,000
1994/02/24 2,260 2,280 2,230 2,260 55,000
1994/02/23 2,270 2,300 2,270 2,300 75,000
1994/02/22 2,250 2,310 2,240 2,310 155,000
1994/02/21 2,180 2,240 2,180 2,230 60,000
1994/02/18 2,200 2,230 2,180 2,220 99,000
1994/02/17 2,180 2,220 2,180 2,220 74,000
1994/02/16 2,160 2,180 2,160 2,170 64,000
1994/02/15 2,180 2,180 2,110 2,150 29,000
1994/02/14 2,200 2,200 2,170 2,200 70,000
1994/02/10 2,200 2,200 2,180 2,200 72,000
1994/02/09 2,200 2,220 2,150 2,200 84,000
1994/02/08 2,230 2,230 2,220 2,230 97,000
1994/02/07 2,210 2,230 2,210 2,230 27,000
1994/02/04 2,240 2,240 2,220 2,240 12,000
1994/02/03 2,200 2,240 2,200 2,210 18,000
1994/02/02 2,240 2,240 2,200 2,200 13,000
1994/02/01 2,250 2,270 2,160 2,160 62,000
1994/01/31 2,250 2,250 2,250 2,250 25,000
1994/01/28 2,170 2,170 2,130 2,160 23,000
1994/01/27 2,210 2,210 2,210 2,210 1,000
1994/01/26 2,190 2,230 2,190 2,220 19,000
1994/01/25 2,180 2,180 2,070 2,070 23,000
1994/01/24 2,180 2,180 2,100 2,140 87,000
1994/01/21 2,170 2,200 2,160 2,200 63,000
1994/01/20 2,250 2,250 2,160 2,170 109,000
1994/01/19 2,270 2,270 2,210 2,210 57,000
1994/01/18 2,300 2,300 2,260 2,270 41,000
1994/01/17 2,290 2,290 2,230 2,260 80,000
1994/01/14 2,200 2,250 2,190 2,250 56,000
1994/01/13 2,200 2,210 2,180 2,180 23,000
1994/01/12 2,140 2,220 2,140 2,150 20,000
1994/01/11 2,100 2,130 2,100 2,130 45,000
1994/01/10 2,090 2,110 2,090 2,100 158,000
1994/01/07 2,040 2,080 2,040 2,080 21,000
1994/01/06 2,080 2,080 2,040 2,070 56,000
1994/01/05 2,080 2,080 2,030 2,030 13,000
1994/01/04 2,070 2,070 2,030 2,070 3,000

このページの先頭へ