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
2012/12/28 1,464 1,464 1,435 1,440 62,000
2012/12/27 1,473 1,473 1,449 1,449 92,700
2012/12/26 1,459 1,471 1,420 1,467 74,100
2012/12/25 1,463 1,478 1,458 1,459 103,000
2012/12/21 1,500 1,503 1,455 1,457 177,700
2012/12/20 1,462 1,513 1,462 1,496 220,000
2012/12/19 1,455 1,464 1,441 1,461 151,500
2012/12/18 1,413 1,436 1,412 1,419 107,500
2012/12/17 1,407 1,419 1,403 1,409 122,200
2012/12/14 1,388 1,407 1,388 1,400 134,600
2012/12/13 1,408 1,411 1,388 1,388 148,900
2012/12/12 1,428 1,433 1,400 1,408 286,700
2012/12/11 1,432 1,435 1,420 1,428 174,300
2012/12/10 1,439 1,439 1,421 1,432 98,000
2012/12/07 1,420 1,432 1,415 1,421 70,100
2012/12/06 1,412 1,428 1,409 1,420 79,100
2012/12/05 1,403 1,423 1,389 1,401 118,600
2012/12/04 1,429 1,444 1,413 1,415 137,300
2012/12/03 1,450 1,466 1,427 1,436 100,300
2012/11/30 1,432 1,442 1,414 1,420 102,700
2012/11/29 1,428 1,441 1,425 1,432 75,500
2012/11/28 1,440 1,450 1,425 1,428 87,600
2012/11/27 1,446 1,455 1,438 1,442 108,200
2012/11/26 1,467 1,470 1,425 1,433 97,000
2012/11/22 1,450 1,453 1,432 1,444 80,100
2012/11/21 1,403 1,436 1,403 1,427 102,500
2012/11/20 1,382 1,401 1,380 1,396 98,900
2012/11/19 1,377 1,389 1,370 1,380 70,600
2012/11/16 1,340 1,360 1,340 1,357 95,600
2012/11/15 1,318 1,343 1,315 1,337 65,300
2012/11/14 1,320 1,351 1,316 1,323 99,700
2012/11/13 1,311 1,318 1,303 1,313 49,500
2012/11/12 1,306 1,325 1,303 1,311 74,700
2012/11/09 1,260 1,327 1,260 1,323 131,700
2012/11/08 1,274 1,286 1,260 1,267 54,400
2012/11/07 1,292 1,292 1,268 1,274 64,200
2012/11/06 1,283 1,299 1,273 1,291 63,200
2012/11/05 1,297 1,298 1,280 1,283 45,100
2012/11/02 1,300 1,310 1,296 1,303 55,600
2012/11/01 1,308 1,308 1,290 1,293 36,600
2012/10/31 1,309 1,320 1,301 1,311 44,800
2012/10/30 1,302 1,334 1,302 1,312 70,500
2012/10/29 1,321 1,334 1,306 1,316 73,800
2012/10/26 1,327 1,333 1,312 1,319 65,400
2012/10/25 1,309 1,325 1,308 1,325 49,700
2012/10/24 1,294 1,320 1,294 1,308 40,300
2012/10/23 1,311 1,317 1,300 1,300 36,300
2012/10/22 1,317 1,320 1,301 1,308 73,000
2012/10/19 1,313 1,322 1,307 1,317 36,000
2012/10/18 1,325 1,336 1,301 1,313 67,400
2012/10/17 1,311 1,325 1,306 1,321 45,300
2012/10/16 1,304 1,311 1,292 1,300 35,900
2012/10/15 1,291 1,297 1,277 1,294 83,400
2012/10/12 1,283 1,301 1,278 1,291 76,000
2012/10/11 1,293 1,306 1,279 1,285 60,800
2012/10/10 1,309 1,311 1,292 1,308 66,000
2012/10/09 1,341 1,347 1,312 1,315 82,100
2012/10/05 1,331 1,341 1,326 1,336 49,500
2012/10/04 1,338 1,355 1,336 1,343 88,000
2012/10/03 1,345 1,351 1,324 1,324 77,900
2012/10/02 1,352 1,375 1,342 1,345 87,700
2012/10/01 1,364 1,365 1,323 1,342 129,800
2012/09/28 1,392 1,397 1,365 1,376 69,500
2012/09/27 1,354 1,389 1,349 1,383 105,800
2012/09/26 1,377 1,386 1,340 1,360 113,400
2012/09/25 1,346 1,379 1,346 1,379 73,800
2012/09/24 1,344 1,356 1,337 1,346 41,300
2012/09/21 1,328 1,358 1,328 1,344 47,100
2012/09/20 1,355 1,362 1,326 1,328 65,600
2012/09/19 1,365 1,369 1,343 1,355 39,800
2012/09/18 1,375 1,379 1,351 1,361 48,400
2012/09/14 1,364 1,381 1,357 1,373 89,900
2012/09/13 1,335 1,358 1,334 1,353 50,300
2012/09/12 1,318 1,335 1,311 1,335 60,000
2012/09/11 1,326 1,332 1,313 1,320 36,100
2012/09/10 1,330 1,331 1,320 1,331 30,800
2012/09/07 1,348 1,350 1,319 1,330 56,500
2012/09/06 1,342 1,349 1,318 1,330 52,000
2012/09/05 1,357 1,357 1,331 1,344 68,700
2012/09/04 1,366 1,368 1,345 1,365 75,600
2012/09/03 1,395 1,404 1,366 1,374 79,900
2012/08/31 1,367 1,398 1,367 1,391 74,200
2012/08/30 1,390 1,392 1,368 1,387 58,000
2012/08/29 1,370 1,380 1,360 1,378 47,400
2012/08/28 1,386 1,391 1,364 1,370 65,900
2012/08/27 1,388 1,399 1,383 1,384 66,700
2012/08/24 1,379 1,395 1,372 1,388 55,800
2012/08/23 1,383 1,397 1,372 1,393 61,800
2012/08/22 1,398 1,398 1,380 1,392 79,000
2012/08/21 1,395 1,403 1,383 1,399 72,100
2012/08/20 1,391 1,411 1,376 1,395 90,400
2012/08/17 1,388 1,395 1,376 1,391 89,400
2012/08/16 1,362 1,391 1,362 1,387 82,300
2012/08/15 1,410 1,415 1,378 1,382 74,900
2012/08/14 1,380 1,412 1,379 1,407 120,200
2012/08/13 1,396 1,400 1,383 1,387 87,200
2012/08/10 1,430 1,434 1,387 1,396 106,900
2012/08/09 1,411 1,429 1,403 1,426 173,800
2012/08/08 1,373 1,404 1,373 1,403 184,400
2012/08/07 1,339 1,369 1,335 1,365 109,300
2012/08/06 1,341 1,369 1,338 1,345 154,900
2012/08/03 1,315 1,318 1,302 1,311 85,000
2012/08/02 1,335 1,350 1,321 1,331 103,900
2012/08/01 1,342 1,353 1,339 1,346 81,100
2012/07/31 1,360 1,368 1,346 1,355 88,800
2012/07/30 1,357 1,379 1,357 1,369 76,700
2012/07/27 1,372 1,372 1,353 1,357 87,200
2012/07/26 1,332 1,349 1,329 1,349 96,100
2012/07/25 1,353 1,355 1,325 1,332 111,100
2012/07/24 1,351 1,359 1,335 1,353 145,100
2012/07/23 1,358 1,374 1,355 1,356 78,700
2012/07/20 1,401 1,404 1,368 1,372 110,900
2012/07/19 1,390 1,407 1,383 1,400 96,400
2012/07/18 1,419 1,427 1,382 1,383 88,700
2012/07/17 1,425 1,434 1,415 1,419 117,000
2012/07/13 1,420 1,438 1,420 1,425 96,600
2012/07/12 1,444 1,445 1,418 1,420 118,400
2012/07/11 1,474 1,477 1,442 1,454 139,100
2012/07/10 1,443 1,486 1,443 1,474 241,000
2012/07/09 1,417 1,448 1,403 1,440 152,700
2012/07/06 1,428 1,441 1,420 1,424 108,400
2012/07/05 1,444 1,452 1,419 1,428 158,400
2012/07/04 1,468 1,483 1,432 1,444 191,500
2012/07/03 1,497 1,503 1,471 1,475 111,300
2012/07/02 1,514 1,518 1,493 1,497 62,600
2012/06/29 1,483 1,529 1,477 1,513 60,400
2012/06/28 1,463 1,498 1,452 1,492 96,500
2012/06/27 1,444 1,466 1,430 1,466 68,300
2012/06/26 1,444 1,470 1,444 1,449 95,300
2012/06/25 1,456 1,477 1,454 1,456 79,100
2012/06/22 1,456 1,473 1,454 1,456 110,700
2012/06/21 1,467 1,480 1,465 1,473 128,400
2012/06/20 1,436 1,473 1,436 1,466 109,300
2012/06/19 1,438 1,459 1,425 1,436 115,700
2012/06/18 1,457 1,478 1,427 1,445 140,800
2012/06/15 1,450 1,464 1,419 1,427 204,100
2012/06/14 1,430 1,453 1,427 1,440 88,800
2012/06/13 1,449 1,455 1,428 1,440 144,800
2012/06/12 1,436 1,450 1,427 1,448 101,800
2012/06/11 1,454 1,472 1,444 1,454 132,300
2012/06/08 1,478 1,485 1,438 1,456 151,800
2012/06/07 1,445 1,481 1,438 1,477 146,500
2012/06/06 1,422 1,441 1,413 1,437 148,000
2012/06/05 1,420 1,437 1,412 1,422 226,700
2012/06/04 1,402 1,437 1,397 1,430 154,100
2012/06/01 1,430 1,440 1,411 1,432 155,200
2012/05/31 1,396 1,447 1,392 1,443 220,400
2012/05/30 1,390 1,425 1,384 1,415 167,500
2012/05/29 1,379 1,398 1,364 1,396 125,300
2012/05/28 1,397 1,397 1,372 1,389 108,800
2012/05/25 1,409 1,416 1,383 1,399 111,500
2012/05/24 1,385 1,418 1,374 1,392 126,900
2012/05/23 1,393 1,400 1,376 1,384 155,200
2012/05/22 1,394 1,410 1,387 1,393 153,100
2012/05/21 1,372 1,411 1,372 1,385 151,600
2012/05/18 1,307 1,395 1,306 1,371 462,400
2012/05/17 1,307 1,347 1,307 1,333 107,500
2012/05/16 1,335 1,339 1,305 1,311 64,200
2012/05/15 1,346 1,346 1,308 1,335 107,600
2012/05/14 1,384 1,396 1,351 1,356 113,000
2012/05/11 1,399 1,408 1,384 1,384 102,700
2012/05/10 1,411 1,416 1,400 1,405 77,600
2012/05/09 1,440 1,440 1,414 1,416 68,500
2012/05/08 1,453 1,459 1,436 1,447 110,700
2012/05/07 1,433 1,462 1,412 1,450 214,000
2012/05/02 1,493 1,497 1,471 1,493 135,800
2012/05/01 1,450 1,521 1,444 1,493 360,200
2012/04/27 1,448 1,450 1,420 1,421 143,300
2012/04/26 1,445 1,457 1,442 1,448 77,900
2012/04/25 1,425 1,443 1,425 1,437 97,600
2012/04/24 1,410 1,426 1,405 1,415 82,100
2012/04/23 1,415 1,431 1,411 1,421 90,300
2012/04/20 1,425 1,427 1,412 1,415 97,700
2012/04/19 1,432 1,433 1,420 1,423 47,300
2012/04/18 1,451 1,457 1,436 1,443 81,700
2012/04/17 1,418 1,435 1,412 1,434 44,100
2012/04/16 1,434 1,443 1,418 1,429 99,100
2012/04/13 1,426 1,443 1,425 1,434 63,700
2012/04/12 1,421 1,429 1,410 1,424 73,200
2012/04/11 1,414 1,428 1,407 1,415 74,900
2012/04/10 1,456 1,463 1,433 1,443 69,400
2012/04/09 1,466 1,473 1,447 1,459 50,400
2012/04/06 1,480 1,480 1,454 1,472 83,300
2012/04/05 1,487 1,499 1,472 1,488 77,000
2012/04/04 1,527 1,527 1,497 1,503 108,700
2012/04/03 1,534 1,548 1,520 1,540 85,300
2012/04/02 1,582 1,584 1,536 1,541 126,400
2012/03/30 1,582 1,589 1,561 1,570 114,900
2012/03/29 1,543 1,572 1,540 1,568 62,200
2012/03/28 1,548 1,553 1,531 1,552 99,900
2012/03/27 1,537 1,559 1,532 1,554 105,500
2012/03/26 1,515 1,533 1,511 1,516 63,900
2012/03/23 1,510 1,525 1,507 1,514 105,100
2012/03/22 1,532 1,537 1,524 1,529 58,300
2012/03/21 1,528 1,537 1,513 1,525 86,300
2012/03/19 1,529 1,537 1,525 1,528 70,400
2012/03/16 1,520 1,533 1,515 1,528 74,300
2012/03/15 1,530 1,530 1,504 1,512 88,500
2012/03/14 1,538 1,547 1,517 1,518 78,100
2012/03/13 1,542 1,545 1,518 1,523 86,300
2012/03/12 1,560 1,564 1,537 1,541 67,800
2012/03/09 1,548 1,558 1,534 1,555 121,800
2012/03/08 1,535 1,546 1,535 1,539 42,100
2012/03/07 1,516 1,534 1,516 1,530 57,300
2012/03/06 1,521 1,541 1,518 1,532 81,700
2012/03/05 1,523 1,543 1,518 1,534 55,500
2012/03/02 1,537 1,552 1,531 1,534 77,200
2012/03/01 1,539 1,541 1,512 1,521 92,800
2012/02/29 1,562 1,562 1,511 1,513 114,800
2012/02/28 1,518 1,553 1,518 1,550 95,600
2012/02/27 1,525 1,531 1,502 1,519 110,800
2012/02/24 1,551 1,551 1,520 1,523 94,200
2012/02/23 1,550 1,574 1,541 1,556 112,800
2012/02/22 1,519 1,555 1,515 1,549 162,700
2012/02/21 1,496 1,516 1,494 1,506 125,500
2012/02/20 1,497 1,505 1,490 1,494 134,400
2012/02/17 1,496 1,513 1,476 1,484 83,400
2012/02/16 1,486 1,533 1,469 1,485 126,000
2012/02/15 1,469 1,499 1,465 1,490 165,800
2012/02/14 1,457 1,468 1,430 1,462 165,500
2012/02/13 1,449 1,473 1,447 1,455 204,200
2012/02/10 1,400 1,420 1,386 1,419 88,400
2012/02/09 1,397 1,399 1,384 1,392 61,700
2012/02/08 1,372 1,398 1,372 1,396 86,200
2012/02/07 1,343 1,385 1,343 1,372 111,600
2012/02/06 1,360 1,378 1,334 1,343 130,600
2012/02/03 1,352 1,362 1,342 1,346 50,900
2012/02/02 1,353 1,364 1,352 1,358 63,400
2012/02/01 1,352 1,368 1,347 1,352 49,700
2012/01/31 1,335 1,355 1,334 1,352 46,700
2012/01/30 1,350 1,355 1,340 1,343 31,800
2012/01/27 1,356 1,359 1,347 1,350 30,500
2012/01/26 1,360 1,367 1,351 1,353 55,600
2012/01/25 1,340 1,360 1,340 1,355 86,500
2012/01/24 1,353 1,356 1,330 1,336 70,700
2012/01/23 1,360 1,366 1,347 1,353 53,300
2012/01/20 1,354 1,362 1,351 1,358 72,900
2012/01/19 1,359 1,369 1,345 1,351 67,300
2012/01/18 1,338 1,376 1,338 1,356 103,200
2012/01/17 1,338 1,354 1,330 1,336 90,600
2012/01/16 1,336 1,343 1,323 1,339 82,700
2012/01/13 1,334 1,353 1,320 1,348 96,700
2012/01/12 1,361 1,361 1,320 1,334 124,100
2012/01/11 1,380 1,390 1,374 1,378 49,000
2012/01/10 1,379 1,398 1,376 1,382 61,000
2012/01/06 1,381 1,381 1,354 1,364 78,900
2012/01/05 1,404 1,408 1,392 1,397 34,000
2012/01/04 1,418 1,426 1,401 1,405 71,300

このページの先頭へ