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
1998/12/30 769 794 769 779 13,000
1998/12/29 760 760 759 759 10,000
1998/12/28 770 770 755 770 11,000
1998/12/25 790 794 770 770 14,000
1998/12/24 751 794 751 794 9,000
1998/12/22 807 807 792 792 24,000
1998/12/21 751 797 750 797 11,000
1998/12/18 770 775 750 750 42,000
1998/12/17 800 800 790 790 33,000
1998/12/16 801 801 800 800 50,000
1998/12/15 800 800 800 800 28,000
1998/12/14 810 813 810 813 82,000
1998/12/11 780 795 780 790 148,000
1998/12/10 790 790 780 780 12,000
1998/12/09 820 820 808 810 51,000
1998/12/08 845 845 829 830 75,000
1998/12/07 825 829 825 828 4,000
1998/12/04 825 827 822 825 48,000
1998/12/03 815 820 815 817 19,000
1998/12/02 825 827 820 825 29,000
1998/12/01 811 830 811 817 66,000
1998/11/30 810 820 810 820 119,000
1998/11/27 818 825 815 815 74,000
1998/11/26 800 810 800 800 63,000
1998/11/25 791 794 790 794 35,000
1998/11/24 791 791 788 788 59,000
1998/11/20 733 757 733 757 51,000
1998/11/19 725 729 725 727 39,000
1998/11/18 738 738 725 725 20,000
1998/11/17 721 733 721 733 19,000
1998/11/16 748 748 736 743 13,000
1998/11/13 748 752 746 748 43,000
1998/11/12 743 743 743 743 23,000
1998/11/11 740 740 730 738 37,000
1998/11/10 735 748 735 740 21,000
1998/11/09 750 750 750 750 8,000
1998/11/06 750 750 746 750 14,000
1998/11/05 743 757 743 754 14,000
1998/11/04 790 790 780 780 14,000
1998/11/02 774 774 770 770 17,000
1998/10/30 750 750 735 735 25,000
1998/10/29 750 750 741 748 34,000
1998/10/28 780 794 780 789 37,000
1998/10/27 750 750 750 750 8,000
1998/10/26 750 751 748 750 87,000
1998/10/23 780 780 755 755 43,000
1998/10/22 786 793 765 780 157,000
1998/10/21 780 795 780 783 93,000
1998/10/20 775 775 770 775 19,000
1998/10/19 758 775 758 775 28,000
1998/10/16 768 778 758 778 10,000
1998/10/15 768 768 758 758 5,000
1998/10/14 762 771 760 763 16,000
1998/10/13 795 798 785 792 57,000
1998/10/12 745 755 740 745 21,000
1998/10/09 701 726 701 710 60,000
1998/10/08 721 721 702 715 24,000
1998/10/07 708 721 703 721 35,000
1998/10/06 712 716 710 713 44,000
1998/10/05 728 730 716 716 18,000
1998/10/02 730 738 728 738 32,000
1998/10/01 760 760 745 745 27,000
1998/09/30 750 760 750 760 26,000
1998/09/29 744 746 740 740 17,000
1998/09/28 743 743 735 740 38,000
1998/09/25 775 775 735 744 57,000
1998/09/24 780 789 780 784 23,000
1998/09/22 730 760 730 745 178,000
1998/09/21 759 759 730 730 36,000
1998/09/18 770 779 730 779 153,000
1998/09/17 775 789 775 780 29,000
1998/09/16 750 775 750 775 22,000
1998/09/14 759 761 757 760 113,000
1998/09/11 755 775 750 760 126,000
1998/09/10 751 770 751 765 74,000
1998/09/09 747 750 747 750 22,000
1998/09/08 722 739 722 739 40,000
1998/09/07 700 720 700 720 115,000
1998/09/04 720 720 698 698 57,000
1998/09/03 714 725 714 720 98,000
1998/09/02 699 716 696 714 103,000
1998/09/01 700 700 695 695 43,000
1998/08/31 706 707 701 707 70,000
1998/08/28 715 718 700 706 105,000
1998/08/27 750 750 718 720 61,000
1998/08/26 780 800 750 750 32,000
1998/08/25 800 801 800 801 24,000
1998/08/24 861 861 850 850 8,000
1998/08/21 869 869 860 862 17,000
1998/08/20 899 900 880 880 18,000
1998/08/19 900 900 880 900 46,000
1998/08/18 913 913 900 900 29,000
1998/08/17 925 925 908 908 15,000
1998/08/14 925 930 916 925 27,000
1998/08/13 939 939 926 926 62,000
1998/08/12 940 940 934 934 5,000
1998/08/11 941 944 935 940 21,000
1998/08/10 955 955 942 945 85,000
1998/08/07 960 960 945 945 100,000
1998/08/06 981 981 941 941 19,000
1998/08/05 990 990 985 988 18,000
1998/08/04 1,020 1,020 990 990 13,000
1998/08/03 1,020 1,020 991 991 29,000
1998/07/31 991 991 990 990 8,000
1998/07/30 990 1,010 990 991 13,000
1998/07/29 1,000 1,000 1,000 1,000 1,000
1998/07/28 990 990 990 990 2,000
1998/07/27 991 991 990 990 11,000
1998/07/24 990 990 980 990 25,000
1998/07/23 999 999 989 990 53,000
1998/07/22 1,000 1,008 1,000 1,005 20,000
1998/07/21 1,000 1,020 980 1,020 65,000
1998/07/17 982 1,000 982 994 29,000
1998/07/16 987 995 980 990 65,000
1998/07/15 1,025 1,047 1,025 1,027 9,000
1998/07/14 1,077 1,077 1,037 1,037 8,000
1998/07/13 1,060 1,100 1,060 1,087 29,000
1998/07/10 1,090 1,090 1,050 1,050 34,000
1998/07/09 1,080 1,080 1,070 1,080 34,000
1998/07/08 1,070 1,080 1,070 1,080 39,000
1998/07/07 1,040 1,059 1,040 1,050 58,000
1998/07/06 1,040 1,040 1,000 1,012 14,000
1998/07/03 980 990 980 990 23,000
1998/07/02 1,050 1,050 1,000 1,000 89,000
1998/07/01 1,040 1,040 1,038 1,038 34,000
1998/06/30 1,030 1,040 1,011 1,040 47,000
1998/06/29 990 1,001 990 1,001 41,000
1998/06/26 1,030 1,030 1,000 1,000 44,000
1998/06/25 980 1,000 980 1,000 61,000
1998/06/24 998 998 995 997 57,000
1998/06/23 992 999 992 998 51,000
1998/06/22 983 992 983 992 73,000
1998/06/19 990 990 980 983 76,000
1998/06/18 951 980 951 980 18,000
1998/06/17 940 950 940 945 40,000
1998/06/16 948 948 940 940 80,000
1998/06/15 949 949 948 948 36,000
1998/06/12 940 941 940 940 68,000
1998/06/11 941 941 935 935 18,000
1998/06/10 945 945 945 945 15,000
1998/06/09 940 940 935 939 44,000
1998/06/08 940 940 935 935 9,000
1998/06/05 941 943 940 940 41,000
1998/06/04 951 952 951 952 13,000
1998/06/03 960 960 940 950 53,000
1998/06/02 955 955 946 950 29,000
1998/06/01 980 980 951 960 90,000
1998/05/29 980 980 980 980 40,000
1998/05/28 990 1,000 990 990 8,000
1998/05/27 992 992 985 992 42,000
1998/05/26 1,010 1,010 990 991 39,000
1998/05/25 1,000 1,030 1,000 1,030 67,000
1998/05/22 998 1,000 990 1,000 34,000
1998/05/21 951 979 951 978 22,000
1998/05/20 981 981 951 955 62,000
1998/05/19 985 985 970 971 86,000
1998/05/18 960 979 950 979 8,000
1998/05/15 955 960 955 960 15,000
1998/05/14 966 966 957 966 19,000
1998/05/13 983 983 955 961 15,000
1998/05/12 953 953 953 953 16,000
1998/05/11 950 950 950 950 3,000
1998/05/08 950 953 950 953 15,000
1998/05/07 969 969 950 950 41,000
1998/05/06 990 990 952 989 9,000
1998/05/01 951 951 950 950 18,000
1998/04/30 970 975 970 975 77,000
1998/04/28 986 986 972 975 17,000
1998/04/27 1,007 1,007 1,007 1,007 13,000
1998/04/24 999 999 999 999 5,000
1998/04/23 973 980 973 980 2,000
1998/04/22 973 973 971 973 4,000
1998/04/21 990 999 973 973 9,000
1998/04/20 978 978 978 978 13,000
1998/04/17 999 999 986 988 5,000
1998/04/16 993 993 991 992 10,000
1998/04/15 955 1,016 955 996 39,000
1998/04/14 980 980 951 951 10,000
1998/04/13 1,030 1,030 990 999 22,000
1998/04/10 1,000 1,020 1,000 1,010 53,000
1998/04/09 990 1,000 990 1,000 65,000
1998/04/08 955 990 955 990 7,000
1998/04/07 925 929 925 929 8,000
1998/04/06 900 915 900 915 15,000
1998/04/03 901 904 899 904 37,000
1998/04/02 915 915 895 901 50,000
1998/04/01 900 925 900 905 159,000
1998/03/31 930 930 902 903 42,000
1998/03/30 966 976 960 960 18,000
1998/03/27 980 980 976 976 7,000
1998/03/26 1,000 1,010 985 985 21,000
1998/03/25 1,000 1,030 1,000 1,020 39,000
1998/03/24 980 1,000 980 1,000 40,000
1998/03/23 980 985 980 982 45,000
1998/03/20 975 980 970 970 64,000
1998/03/19 980 981 975 980 43,000
1998/03/18 1,000 1,000 980 980 34,000
1998/03/17 1,000 1,000 991 1,000 15,000
1998/03/16 1,030 1,030 1,000 1,000 9,000
1998/03/13 1,030 1,040 1,020 1,030 42,000
1998/03/12 1,060 1,060 1,040 1,040 17,000
1998/03/11 1,040 1,060 1,040 1,050 13,000
1998/03/10 1,060 1,060 1,030 1,040 78,000
1998/03/09 1,070 1,080 1,070 1,080 37,000
1998/03/06 1,090 1,100 1,090 1,090 51,000
1998/03/05 1,110 1,110 1,090 1,090 12,000
1998/03/04 1,120 1,120 1,120 1,120 36,000
1998/03/03 1,110 1,130 1,110 1,120 64,000
1998/03/02 1,120 1,120 1,080 1,080 27,000
1998/02/27 1,060 1,080 1,050 1,080 51,000
1998/02/26 1,070 1,100 1,070 1,100 24,000
1998/02/25 1,000 1,050 1,000 1,050 84,000
1998/02/24 1,000 1,000 990 999 69,000
1998/02/23 1,040 1,040 1,010 1,020 17,000
1998/02/20 1,030 1,040 1,020 1,040 93,000
1998/02/19 1,030 1,030 1,020 1,030 28,000
1998/02/18 1,030 1,040 1,020 1,040 43,000
1998/02/17 981 1,020 981 1,020 68,000
1998/02/16 970 980 969 980 89,000
1998/02/13 955 970 955 970 57,000
1998/02/12 900 915 900 915 141,000
1998/02/10 900 900 900 900 43,000
1998/02/09 860 870 860 870 38,000
1998/02/06 870 870 850 850 91,000
1998/02/05 870 880 870 880 6,000
1998/02/04 883 897 882 897 8,000
1998/02/03 900 900 882 882 11,000
1998/02/02 896 896 869 879 28,000
1998/01/30 890 896 880 896 39,000
1998/01/29 888 888 870 880 44,000
1998/01/28 893 893 873 888 70,000
1998/01/27 880 885 880 883 22,000
1998/01/26 856 886 856 880 81,000
1998/01/23 759 800 759 800 33,000
1998/01/22 735 759 735 759 82,000
1998/01/21 735 739 724 735 96,000
1998/01/20 727 737 727 727 37,000
1998/01/19 710 729 710 717 66,000
1998/01/16 681 710 681 710 61,000
1998/01/14 690 690 680 680 21,000
1998/01/13 710 710 690 690 30,000
1998/01/12 699 700 688 690 32,000
1998/01/09 700 710 700 709 12,000
1998/01/08 717 720 687 716 64,000
1998/01/07 747 747 707 720 68,000
1998/01/06 782 782 750 750 22,000

このページの先頭へ