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
2007/12/28 1,531 1,532 1,460 1,460 106,700
2007/12/27 1,576 1,576 1,543 1,549 132,000
2007/12/26 1,550 1,566 1,530 1,563 129,100
2007/12/25 1,539 1,566 1,534 1,550 143,800
2007/12/21 1,529 1,545 1,499 1,539 118,800
2007/12/20 1,562 1,572 1,504 1,510 221,900
2007/12/19 1,521 1,597 1,502 1,562 220,500
2007/12/18 1,487 1,527 1,477 1,524 119,800
2007/12/17 1,520 1,538 1,482 1,486 80,800
2007/12/14 1,532 1,565 1,521 1,565 195,800
2007/12/13 1,586 1,600 1,520 1,541 237,500
2007/12/12 1,596 1,596 1,521 1,585 65,800
2007/12/11 1,604 1,610 1,559 1,596 261,500
2007/12/10 1,589 1,617 1,568 1,604 139,600
2007/12/07 1,540 1,575 1,538 1,567 109,900
2007/12/06 1,535 1,535 1,504 1,524 177,100
2007/12/05 1,489 1,540 1,477 1,536 214,600
2007/12/04 1,483 1,491 1,470 1,482 141,600
2007/12/03 1,462 1,485 1,447 1,465 217,800
2007/11/30 1,479 1,501 1,461 1,476 293,600
2007/11/29 1,485 1,503 1,472 1,500 195,100
2007/11/28 1,480 1,486 1,438 1,451 357,800
2007/11/27 1,457 1,484 1,421 1,467 401,700
2007/11/26 1,524 1,542 1,488 1,518 195,200
2007/11/22 1,514 1,547 1,482 1,524 125,500
2007/11/21 1,560 1,573 1,522 1,544 248,300
2007/11/20 1,570 1,572 1,460 1,540 296,200
2007/11/19 1,555 1,591 1,553 1,569 107,700
2007/11/16 1,605 1,605 1,555 1,568 109,100
2007/11/15 1,601 1,630 1,581 1,604 131,800
2007/11/14 1,531 1,576 1,531 1,575 99,800
2007/11/13 1,538 1,567 1,504 1,513 313,300
2007/11/12 1,593 1,597 1,518 1,537 161,700
2007/11/09 1,707 1,707 1,593 1,593 205,200
2007/11/08 1,650 1,658 1,597 1,617 322,600
2007/11/07 1,800 1,803 1,693 1,699 379,600
2007/11/06 1,751 1,796 1,751 1,779 154,200
2007/11/05 1,799 1,823 1,744 1,751 396,000
2007/11/02 1,747 1,944 1,746 1,818 510,800
2007/11/01 1,549 1,779 1,546 1,768 509,000
2007/10/31 1,749 1,755 1,700 1,729 336,100
2007/10/30 1,610 1,740 1,610 1,732 281,200
2007/10/29 1,571 1,620 1,565 1,617 184,700
2007/10/26 1,552 1,575 1,546 1,570 73,000
2007/10/25 1,563 1,576 1,541 1,551 136,900
2007/10/24 1,597 1,609 1,551 1,562 156,700
2007/10/23 1,540 1,593 1,540 1,568 151,800
2007/10/22 1,539 1,559 1,510 1,543 122,400
2007/10/19 1,604 1,605 1,559 1,569 152,000
2007/10/18 1,581 1,616 1,562 1,592 173,900
2007/10/17 1,605 1,620 1,588 1,599 165,000
2007/10/16 1,634 1,650 1,599 1,604 239,100
2007/10/15 1,622 1,634 1,611 1,633 216,100
2007/10/12 1,595 1,600 1,576 1,589 121,500
2007/10/11 1,570 1,607 1,570 1,604 132,100
2007/10/10 1,594 1,594 1,565 1,568 110,700
2007/10/09 1,567 1,600 1,545 1,567 229,400
2007/10/05 1,580 1,608 1,579 1,589 122,500
2007/10/04 1,624 1,624 1,583 1,594 219,700
2007/10/03 1,610 1,632 1,581 1,623 181,900
2007/10/02 1,604 1,626 1,586 1,609 135,500
2007/10/01 1,637 1,638 1,569 1,593 122,600
2007/09/28 1,593 1,621 1,557 1,606 140,700
2007/09/27 1,569 1,583 1,535 1,575 227,800
2007/09/26 1,542 1,564 1,530 1,553 156,600
2007/09/25 1,597 1,604 1,514 1,541 196,300
2007/09/21 1,582 1,609 1,554 1,567 187,300
2007/09/20 1,650 1,650 1,588 1,609 232,100
2007/09/19 1,519 1,568 1,519 1,565 184,600
2007/09/18 1,519 1,546 1,494 1,512 247,000
2007/09/14 1,595 1,595 1,567 1,579 371,500
2007/09/13 1,649 1,650 1,598 1,613 206,900
2007/09/12 1,631 1,667 1,631 1,649 141,800
2007/09/11 1,633 1,643 1,586 1,625 156,700
2007/09/10 1,653 1,690 1,652 1,662 86,900
2007/09/07 1,650 1,699 1,640 1,669 131,100
2007/09/06 1,696 1,696 1,663 1,678 180,300
2007/09/05 1,760 1,760 1,698 1,705 194,400
2007/09/04 1,770 1,783 1,760 1,768 122,000
2007/09/03 1,795 1,795 1,743 1,756 97,800
2007/08/31 1,742 1,765 1,701 1,765 236,800
2007/08/30 1,754 1,777 1,726 1,741 139,100
2007/08/29 1,792 1,792 1,728 1,751 272,400
2007/08/28 1,797 1,841 1,786 1,822 133,000
2007/08/27 1,803 1,821 1,765 1,794 247,400
2007/08/24 1,849 1,849 1,769 1,800 251,600
2007/08/23 1,843 1,859 1,818 1,849 340,900
2007/08/22 1,832 1,859 1,815 1,842 200,500
2007/08/21 1,763 1,850 1,710 1,832 230,900
2007/08/20 1,817 1,817 1,739 1,762 329,900
2007/08/17 1,801 1,834 1,768 1,821 289,300
2007/08/16 1,742 1,791 1,672 1,787 318,600
2007/08/15 1,779 1,797 1,743 1,763 158,200
2007/08/14 1,781 1,795 1,724 1,779 316,500
2007/08/13 1,880 1,916 1,753 1,783 463,700
2007/08/10 1,920 1,999 1,850 1,868 660,300
2007/08/09 1,830 1,999 1,829 1,949 1,255,900
2007/08/08 1,819 1,819 1,771 1,800 435,100
2007/08/07 1,760 1,827 1,760 1,818 526,900
2007/08/06 1,685 1,784 1,685 1,784 458,300
2007/08/03 1,690 1,778 1,684 1,745 534,400
2007/08/02 1,671 1,722 1,650 1,661 553,500
2007/08/01 1,690 1,713 1,662 1,670 702,900
2007/07/31 1,782 1,782 1,704 1,733 718,200
2007/07/30 1,800 1,864 1,790 1,857 576,200
2007/07/27 1,778 1,811 1,750 1,802 698,700
2007/07/26 1,926 1,944 1,887 1,898 1,032,900
2007/07/25 1,961 1,972 1,892 1,925 1,143,700
2007/07/24 2,205 2,220 2,190 2,200 202,300
2007/07/23 2,250 2,255 2,195 2,205 192,000
2007/07/20 2,285 2,290 2,260 2,270 140,500
2007/07/19 2,240 2,310 2,235 2,280 234,100
2007/07/18 2,265 2,265 2,215 2,245 286,700
2007/07/17 2,285 2,295 2,225 2,275 353,700
2007/07/13 2,315 2,315 2,265 2,280 245,800
2007/07/12 2,285 2,315 2,280 2,315 306,700
2007/07/11 2,225 2,305 2,180 2,280 415,700
2007/07/10 2,290 2,300 2,220 2,230 337,300
2007/07/09 2,265 2,305 2,260 2,285 245,000
2007/07/06 2,270 2,280 2,210 2,235 277,200
2007/07/05 2,245 2,295 2,245 2,255 313,300
2007/07/04 2,340 2,370 2,270 2,280 523,600
2007/07/03 2,325 2,360 2,325 2,360 226,800
2007/07/02 2,385 2,410 2,360 2,370 242,100
2007/06/29 2,410 2,415 2,385 2,385 238,300
2007/06/28 2,360 2,420 2,360 2,405 303,400
2007/06/27 2,370 2,400 2,365 2,395 171,600
2007/06/26 2,380 2,405 2,355 2,400 128,600
2007/06/25 2,420 2,430 2,385 2,395 179,400
2007/06/22 2,430 2,445 2,395 2,410 110,700
2007/06/21 2,380 2,440 2,380 2,425 84,500
2007/06/20 2,405 2,430 2,385 2,405 108,800
2007/06/19 2,425 2,455 2,375 2,400 145,000
2007/06/18 2,440 2,460 2,415 2,425 123,000
2007/06/15 2,400 2,435 2,390 2,410 177,100
2007/06/14 2,340 2,400 2,340 2,390 91,500
2007/06/13 2,400 2,400 2,345 2,365 161,000
2007/06/12 2,465 2,465 2,400 2,400 84,900
2007/06/11 2,400 2,465 2,390 2,460 106,100
2007/06/08 2,440 2,450 2,415 2,440 169,200
2007/06/07 2,415 2,440 2,415 2,435 162,200
2007/06/06 2,460 2,470 2,440 2,465 156,000
2007/06/05 2,480 2,480 2,455 2,465 133,400
2007/06/04 2,500 2,505 2,455 2,470 107,100
2007/06/01 2,440 2,470 2,435 2,460 131,600
2007/05/31 2,405 2,435 2,405 2,430 115,700
2007/05/30 2,400 2,420 2,400 2,410 117,000
2007/05/29 2,380 2,410 2,380 2,400 93,800
2007/05/28 2,395 2,410 2,365 2,395 107,200
2007/05/25 2,405 2,405 2,310 2,395 144,700
2007/05/24 2,400 2,415 2,375 2,405 91,600
2007/05/23 2,390 2,410 2,390 2,400 61,700
2007/05/22 2,395 2,400 2,370 2,395 151,000
2007/05/21 2,430 2,435 2,385 2,395 173,300
2007/05/18 2,345 2,365 2,330 2,350 173,000
2007/05/17 2,350 2,355 2,325 2,335 109,500
2007/05/16 2,335 2,345 2,325 2,330 105,900
2007/05/15 2,300 2,340 2,295 2,305 128,000
2007/05/14 2,325 2,335 2,310 2,330 93,700
2007/05/11 2,310 2,330 2,285 2,320 116,700
2007/05/10 2,325 2,335 2,300 2,315 109,900
2007/05/09 2,305 2,320 2,295 2,315 71,900
2007/05/08 2,315 2,315 2,290 2,310 107,800
2007/05/07 2,280 2,310 2,265 2,310 81,600
2007/05/02 2,220 2,265 2,215 2,265 80,000
2007/05/01 2,250 2,265 2,205 2,220 175,500
2007/04/27 2,250 2,280 2,230 2,245 172,800
2007/04/26 2,295 2,295 2,245 2,275 73,100
2007/04/25 2,300 2,300 2,250 2,280 77,100
2007/04/24 2,295 2,300 2,265 2,300 75,100
2007/04/23 2,325 2,330 2,275 2,280 81,300
2007/04/20 2,295 2,305 2,285 2,300 59,700
2007/04/19 2,330 2,330 2,275 2,290 99,800
2007/04/18 2,310 2,330 2,300 2,325 169,100
2007/04/17 2,320 2,325 2,290 2,295 99,800
2007/04/16 2,320 2,330 2,295 2,315 70,200
2007/04/13 2,305 2,330 2,280 2,290 211,700
2007/04/12 2,300 2,310 2,275 2,305 78,600
2007/04/11 2,330 2,360 2,310 2,335 193,600
2007/04/10 2,345 2,345 2,300 2,305 89,800
2007/04/09 2,305 2,340 2,305 2,340 139,300
2007/04/06 2,300 2,320 2,290 2,300 92,900
2007/04/05 2,300 2,310 2,280 2,295 148,900
2007/04/04 2,295 2,320 2,285 2,310 97,100
2007/04/03 2,240 2,290 2,240 2,270 162,000
2007/04/02 2,280 2,310 2,235 2,235 148,900
2007/03/30 2,275 2,295 2,245 2,260 259,500
2007/03/29 2,295 2,320 2,265 2,275 327,300
2007/03/28 2,370 2,385 2,315 2,335 182,500
2007/03/27 2,335 2,365 2,335 2,365 171,200
2007/03/26 2,355 2,365 2,325 2,340 137,500
2007/03/23 2,330 2,330 2,295 2,330 105,900
2007/03/22 2,300 2,335 2,290 2,325 211,600
2007/03/20 2,275 2,290 2,245 2,255 270,500
2007/03/19 2,280 2,285 2,250 2,270 207,400
2007/03/16 2,285 2,285 2,230 2,275 268,900
2007/03/15 2,295 2,315 2,265 2,275 253,600
2007/03/14 2,360 2,385 2,290 2,290 235,800
2007/03/13 2,425 2,425 2,385 2,400 191,800
2007/03/12 2,405 2,430 2,360 2,420 320,500
2007/03/09 2,375 2,490 2,345 2,410 820,100
2007/03/08 2,270 2,340 2,265 2,335 105,800
2007/03/07 2,290 2,325 2,280 2,295 140,600
2007/03/06 2,225 2,310 2,225 2,305 198,400
2007/03/05 2,260 2,305 2,260 2,265 198,200
2007/03/02 2,335 2,335 2,295 2,320 96,900
2007/03/01 2,370 2,370 2,320 2,345 182,700
2007/02/28 2,320 2,400 2,310 2,375 159,000
2007/02/27 2,440 2,465 2,400 2,455 242,600
2007/02/26 2,450 2,455 2,420 2,425 283,600
2007/02/23 2,500 2,500 2,440 2,450 365,400
2007/02/22 2,410 2,410 2,390 2,410 163,100
2007/02/21 2,375 2,415 2,370 2,405 243,100
2007/02/20 2,390 2,395 2,365 2,380 239,500
2007/02/19 2,355 2,395 2,325 2,385 347,600
2007/02/16 2,290 2,385 2,290 2,370 425,600
2007/02/15 2,250 2,305 2,250 2,285 341,800
2007/02/14 2,160 2,215 2,115 2,215 359,700
2007/02/13 2,220 2,220 2,180 2,195 245,900
2007/02/09 2,195 2,215 2,180 2,200 159,200
2007/02/08 2,185 2,215 2,170 2,170 157,400
2007/02/07 2,180 2,180 2,130 2,155 206,400
2007/02/06 2,150 2,205 2,135 2,195 198,300
2007/02/05 2,200 2,205 2,115 2,170 332,900
2007/02/02 2,025 2,255 2,025 2,200 710,900
2007/02/01 2,400 2,420 2,380 2,410 195,900
2007/01/31 2,375 2,400 2,350 2,385 226,700
2007/01/30 2,340 2,425 2,310 2,360 162,600
2007/01/29 2,340 2,340 2,305 2,315 174,400
2007/01/26 2,325 2,340 2,315 2,335 110,400
2007/01/25 2,350 2,360 2,315 2,335 193,400
2007/01/24 2,305 2,350 2,300 2,335 170,100
2007/01/23 2,300 2,305 2,295 2,300 56,800
2007/01/22 2,295 2,305 2,290 2,305 41,900
2007/01/19 2,300 2,305 2,255 2,275 143,200
2007/01/18 2,280 2,310 2,270 2,300 150,400
2007/01/17 2,290 2,290 2,240 2,275 85,200
2007/01/16 2,270 2,280 2,255 2,280 122,500
2007/01/15 2,250 2,285 2,235 2,265 199,700
2007/01/12 2,185 2,250 2,175 2,235 177,500
2007/01/11 2,185 2,190 2,150 2,160 111,100
2007/01/10 2,190 2,190 2,155 2,180 155,400
2007/01/09 2,180 2,210 2,155 2,190 67,100
2007/01/05 2,195 2,200 2,145 2,175 138,300
2007/01/04 2,145 2,185 2,105 2,185 53,900

このページの先頭へ