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
2002/12/30 1,063 1,068 1,050 1,063 52,400
2002/12/27 1,019 1,063 1,019 1,063 110,200
2002/12/26 987 1,019 987 1,018 30,500
2002/12/25 1,002 1,008 986 1,007 26,500
2002/12/24 990 1,010 985 1,002 88,900
2002/12/20 970 1,000 968 990 89,700
2002/12/19 970 980 960 976 76,600
2002/12/18 1,013 1,013 970 980 48,900
2002/12/17 975 1,014 975 1,014 113,600
2002/12/16 971 980 970 971 18,400
2002/12/13 998 998 966 970 80,800
2002/12/12 1,009 1,009 986 993 24,100
2002/12/11 987 1,004 983 989 32,600
2002/12/10 1,000 1,008 997 1,007 77,100
2002/12/09 982 1,000 981 1,000 34,300
2002/12/06 980 984 971 981 33,700
2002/12/05 1,007 1,007 987 994 41,400
2002/12/04 980 1,012 978 1,007 61,900
2002/12/03 984 994 974 978 190,800
2002/12/02 1,049 1,050 997 1,004 73,100
2002/11/29 1,020 1,055 1,019 1,049 95,300
2002/11/28 1,035 1,050 1,010 1,040 90,200
2002/11/27 1,061 1,090 1,029 1,035 74,300
2002/11/26 1,033 1,069 1,033 1,060 77,300
2002/11/25 1,029 1,105 1,029 1,031 102,400
2002/11/22 984 1,030 984 1,029 67,200
2002/11/21 1,010 1,011 1,002 1,004 80,200
2002/11/20 991 1,008 970 1,008 105,100
2002/11/19 970 988 970 981 65,600
2002/11/18 1,000 1,004 985 1,000 65,100
2002/11/15 1,000 1,005 995 1,005 95,100
2002/11/14 1,000 1,005 996 1,000 125,100
2002/11/13 1,000 1,001 993 996 75,900
2002/11/12 990 1,000 988 1,000 59,500
2002/11/11 1,010 1,012 994 994 147,700
2002/11/08 1,000 1,010 988 1,001 85,600
2002/11/07 980 1,010 978 1,010 57,300
2002/11/06 1,000 1,005 997 997 136,200
2002/11/05 982 1,006 982 1,005 134,100
2002/11/01 965 972 957 972 80,600
2002/10/31 940 963 940 955 156,200
2002/10/30 900 948 900 940 280,300
2002/10/29 849 890 849 881 277,900
2002/10/28 845 855 820 852 113,100
2002/10/25 850 850 837 845 72,500
2002/10/24 850 857 832 850 67,000
2002/10/23 860 860 830 850 71,700
2002/10/22 870 870 837 841 45,700
2002/10/21 872 873 855 860 65,700
2002/10/18 872 888 851 852 60,700
2002/10/17 858 872 853 869 59,000
2002/10/16 885 890 853 853 62,800
2002/10/15 842 882 841 881 39,800
2002/10/11 785 845 785 839 47,200
2002/10/10 835 836 799 800 45,800
2002/10/09 874 878 845 845 28,900
2002/10/08 880 883 879 881 56,000
2002/10/07 900 905 880 880 63,000
2002/10/04 901 914 900 901 25,100
2002/10/03 939 939 920 922 36,400
2002/10/02 930 945 924 931 46,400
2002/10/01 916 930 911 919 16,400
2002/09/30 915 926 912 920 14,900
2002/09/27 930 939 910 935 50,100
2002/09/26 922 926 915 922 34,200
2002/09/25 930 935 902 902 34,100
2002/09/24 931 931 902 920 22,500
2002/09/20 931 959 900 901 50,700
2002/09/19 915 935 900 901 48,800
2002/09/18 914 914 875 899 48,700
2002/09/17 895 915 891 914 58,700
2002/09/13 875 879 873 875 125,300
2002/09/12 875 880 871 873 41,700
2002/09/11 880 880 871 875 45,200
2002/09/10 871 900 865 885 116,800
2002/09/09 888 888 867 871 36,700
2002/09/06 850 865 841 858 44,200
2002/09/05 860 870 854 864 52,600
2002/09/04 875 880 865 876 94,000
2002/09/03 882 895 870 879 92,300
2002/09/02 885 894 885 894 40,400
2002/08/30 877 887 875 886 37,200
2002/08/29 895 895 876 876 76,500
2002/08/28 890 895 885 892 68,500
2002/08/27 896 899 884 892 166,800
2002/08/26 900 900 895 900 143,000
2002/08/23 900 920 894 894 54,900
2002/08/22 890 900 885 899 46,000
2002/08/21 899 917 891 891 30,200
2002/08/20 895 920 895 920 37,500
2002/08/19 920 920 888 894 40,000
2002/08/16 905 905 890 900 31,300
2002/08/15 900 911 897 898 54,400
2002/08/14 905 910 897 900 75,800
2002/08/13 891 918 891 905 22,400
2002/08/12 928 928 890 891 46,500
2002/08/09 936 936 920 928 34,700
2002/08/08 912 928 912 916 19,600
2002/08/07 900 921 900 908 34,200
2002/08/06 891 900 885 899 48,900
2002/08/05 890 900 887 898 71,800
2002/08/02 900 901 890 900 94,200
2002/08/01 905 909 900 900 72,100
2002/07/31 900 920 900 904 90,200
2002/07/30 910 910 878 879 262,500
2002/07/29 935 950 907 920 87,100
2002/07/26 995 1,009 980 980 27,300
2002/07/25 1,029 1,029 996 999 36,900
2002/07/24 1,009 1,015 996 996 42,200
2002/07/23 1,030 1,034 1,016 1,019 23,400
2002/07/22 1,030 1,060 1,030 1,051 34,300
2002/07/19 1,063 1,063 1,038 1,040 26,000
2002/07/18 1,059 1,065 1,035 1,065 142,300
2002/07/17 1,050 1,060 1,040 1,059 58,500
2002/07/16 1,071 1,071 1,045 1,050 64,000
2002/07/15 1,066 1,080 1,049 1,071 41,700
2002/07/12 1,047 1,067 1,041 1,041 39,900
2002/07/11 1,069 1,069 1,045 1,067 29,700
2002/07/10 1,060 1,072 1,040 1,072 43,800
2002/07/09 1,069 1,069 1,032 1,040 106,000
2002/07/08 1,059 1,071 1,050 1,050 91,500
2002/07/05 1,051 1,089 1,045 1,059 85,000
2002/07/04 1,100 1,100 1,064 1,068 53,700
2002/07/03 1,040 1,079 1,040 1,079 48,800
2002/07/02 1,070 1,070 1,047 1,068 20,400
2002/07/01 1,066 1,085 1,047 1,065 65,200
2002/06/28 1,040 1,060 1,038 1,051 125,200
2002/06/27 1,050 1,051 1,023 1,040 129,400
2002/06/26 1,077 1,090 1,050 1,073 42,600
2002/06/25 1,061 1,090 1,061 1,077 51,500
2002/06/24 1,050 1,090 1,050 1,060 42,400
2002/06/21 1,080 1,098 1,055 1,080 45,900
2002/06/20 1,080 1,087 1,067 1,086 132,800
2002/06/19 1,104 1,104 1,070 1,082 93,300
2002/06/18 1,100 1,110 1,095 1,105 72,000
2002/06/17 1,110 1,110 1,083 1,100 97,900
2002/06/14 1,080 1,113 1,080 1,100 168,000
2002/06/13 1,120 1,125 1,085 1,120 155,500
2002/06/12 1,150 1,150 1,128 1,140 15,400
2002/06/11 1,150 1,169 1,150 1,165 13,000
2002/06/10 1,177 1,177 1,160 1,161 16,100
2002/06/07 1,174 1,177 1,150 1,177 28,300
2002/06/06 1,160 1,175 1,154 1,158 73,200
2002/06/05 1,166 1,180 1,160 1,160 55,100
2002/06/04 1,195 1,198 1,167 1,173 75,800
2002/06/03 1,180 1,200 1,180 1,185 50,100
2002/05/31 1,178 1,199 1,177 1,180 44,500
2002/05/30 1,185 1,185 1,175 1,180 58,600
2002/05/29 1,185 1,190 1,180 1,186 42,100
2002/05/28 1,190 1,190 1,185 1,185 53,400
2002/05/27 1,170 1,199 1,169 1,185 83,700
2002/05/24 1,174 1,175 1,156 1,160 77,900
2002/05/23 1,140 1,180 1,133 1,162 123,300
2002/05/22 1,128 1,138 1,128 1,135 72,100
2002/05/21 1,127 1,135 1,124 1,135 24,400
2002/05/20 1,125 1,140 1,125 1,125 28,200
2002/05/17 1,144 1,144 1,121 1,121 43,700
2002/05/16 1,143 1,143 1,135 1,141 18,100
2002/05/15 1,125 1,149 1,121 1,146 108,400
2002/05/14 1,121 1,129 1,121 1,121 31,100
2002/05/13 1,130 1,130 1,120 1,123 43,000
2002/05/10 1,121 1,134 1,120 1,130 71,300
2002/05/09 1,120 1,126 1,114 1,121 66,000
2002/05/08 1,122 1,125 1,115 1,120 77,900
2002/05/07 1,125 1,128 1,122 1,122 48,300
2002/05/02 1,129 1,129 1,120 1,126 17,800
2002/05/01 1,125 1,138 1,121 1,121 45,400
2002/04/30 1,125 1,127 1,119 1,125 42,900
2002/04/26 1,111 1,130 1,104 1,130 57,200
2002/04/25 1,130 1,135 1,090 1,110 57,600
2002/04/24 1,072 1,140 1,070 1,140 85,000
2002/04/23 1,090 1,100 1,066 1,072 91,800
2002/04/22 1,120 1,124 1,080 1,106 68,000
2002/04/19 1,100 1,140 1,087 1,120 130,900
2002/04/18 1,095 1,100 1,092 1,096 63,200
2002/04/17 1,090 1,098 1,070 1,095 42,900
2002/04/16 1,070 1,097 1,064 1,087 50,200
2002/04/15 1,065 1,070 1,065 1,070 39,000
2002/04/12 1,070 1,070 1,060 1,065 54,200
2002/04/11 1,070 1,076 1,060 1,061 72,300
2002/04/10 1,029 1,066 1,029 1,057 156,500
2002/04/09 1,060 1,060 1,016 1,030 87,800
2002/04/08 1,070 1,070 1,050 1,050 33,800
2002/04/05 1,085 1,089 1,050 1,071 107,800
2002/04/04 1,038 1,089 1,038 1,080 109,600
2002/04/03 1,030 1,038 1,020 1,024 50,900
2002/04/02 1,027 1,042 1,001 1,033 73,900
2002/04/01 1,012 1,030 1,012 1,030 29,100
2002/03/29 1,044 1,044 1,015 1,015 35,000
2002/03/28 1,038 1,047 1,030 1,030 80,000
2002/03/27 1,020 1,039 1,014 1,036 60,000
2002/03/26 1,002 1,020 1,002 1,020 75,000
2002/03/25 1,010 1,015 996 1,002 164,000
2002/03/22 1,007 1,014 998 1,007 131,000
2002/03/20 1,008 1,008 997 1,002 201,000
2002/03/19 1,013 1,020 996 998 176,000
2002/03/18 1,022 1,024 1,011 1,012 67,000
2002/03/15 1,041 1,041 1,016 1,020 136,000
2002/03/14 1,050 1,050 1,016 1,024 75,000
2002/03/13 1,071 1,072 1,042 1,043 96,000
2002/03/12 1,071 1,087 1,068 1,068 49,000
2002/03/11 1,090 1,120 1,067 1,070 131,000
2002/03/08 1,092 1,108 1,085 1,085 124,000
2002/03/07 1,100 1,108 1,090 1,107 75,000
2002/03/06 1,100 1,111 1,079 1,089 65,000
2002/03/05 1,100 1,124 1,088 1,110 80,000
2002/03/04 1,156 1,199 1,129 1,130 137,000
2002/03/01 1,057 1,068 1,010 1,010 111,000
2002/02/28 1,090 1,100 1,057 1,057 102,000
2002/02/27 1,060 1,080 1,060 1,080 48,000
2002/02/26 1,111 1,112 1,079 1,080 79,000
2002/02/25 1,110 1,110 1,083 1,110 82,000
2002/02/22 1,081 1,110 1,071 1,110 72,000
2002/02/21 1,060 1,090 1,060 1,090 40,000
2002/02/20 1,017 1,065 1,017 1,060 137,000
2002/02/19 1,004 1,011 1,004 1,011 16,000
2002/02/18 1,004 1,004 1,004 1,004 35,000
2002/02/15 1,014 1,014 989 1,003 39,000
2002/02/14 1,021 1,048 1,021 1,024 47,000
2002/02/13 981 1,024 981 1,021 70,000
2002/02/12 972 980 963 974 44,000
2002/02/08 910 944 910 944 54,000
2002/02/07 938 947 917 917 14,000
2002/02/06 915 937 912 937 64,000
2002/02/05 900 925 900 925 57,000
2002/02/04 926 933 901 901 57,000
2002/02/01 951 970 901 916 87,000
2002/01/31 936 952 935 935 27,000
2002/01/30 950 953 936 936 37,000
2002/01/29 952 962 951 953 23,000
2002/01/28 946 963 935 949 56,000
2002/01/25 954 965 930 944 182,000
2002/01/24 942 947 932 935 43,000
2002/01/23 945 949 933 942 105,000
2002/01/22 958 960 941 952 64,000
2002/01/21 960 968 955 958 132,000
2002/01/18 946 960 946 960 43,000
2002/01/17 954 954 940 945 35,000
2002/01/16 960 960 925 934 146,000
2002/01/15 960 971 960 960 68,000
2002/01/11 980 980 945 955 125,000
2002/01/10 970 980 960 976 59,000
2002/01/09 971 980 970 974 78,000
2002/01/08 988 988 961 970 129,000
2002/01/07 1,014 1,014 983 997 118,000
2002/01/04 984 1,009 983 1,009 99,000

このページの先頭へ