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
2013/12/30 2,250 2,266 2,227 2,251 82,700
2013/12/27 2,240 2,241 2,197 2,241 92,800
2013/12/26 2,184 2,239 2,184 2,234 80,600
2013/12/25 2,216 2,216 2,183 2,198 75,800
2013/12/24 2,200 2,223 2,199 2,216 87,400
2013/12/20 2,236 2,236 2,185 2,219 113,200
2013/12/19 2,232 2,237 2,210 2,236 107,400
2013/12/18 2,210 2,226 2,191 2,208 105,100
2013/12/17 2,188 2,235 2,178 2,226 122,500
2013/12/16 2,208 2,222 2,183 2,194 198,600
2013/12/13 2,237 2,245 2,196 2,207 284,400
2013/12/12 2,233 2,244 2,215 2,240 171,100
2013/12/11 2,224 2,243 2,223 2,231 110,500
2013/12/10 2,223 2,233 2,217 2,223 86,300
2013/12/09 2,194 2,220 2,189 2,217 66,500
2013/12/06 2,177 2,204 2,174 2,194 103,400
2013/12/05 2,187 2,210 2,182 2,182 119,400
2013/12/04 2,191 2,218 2,171 2,176 79,500
2013/12/03 2,205 2,225 2,196 2,208 52,400
2013/12/02 2,243 2,246 2,190 2,215 120,300
2013/11/29 2,224 2,235 2,203 2,218 111,700
2013/11/28 2,208 2,229 2,206 2,227 80,900
2013/11/27 2,224 2,224 2,191 2,210 136,400
2013/11/26 2,261 2,261 2,207 2,231 210,700
2013/11/25 2,243 2,270 2,230 2,269 124,500
2013/11/22 2,280 2,280 2,220 2,237 191,500
2013/11/21 2,284 2,288 2,240 2,276 187,800
2013/11/20 2,277 2,294 2,261 2,279 124,400
2013/11/19 2,286 2,331 2,264 2,276 254,200
2013/11/18 2,315 2,322 2,270 2,284 170,800
2013/11/15 2,303 2,306 2,211 2,299 286,000
2013/11/14 2,310 2,313 2,265 2,274 289,200
2013/11/13 2,317 2,328 2,275 2,304 176,600
2013/11/12 2,261 2,333 2,261 2,317 218,400
2013/11/11 2,250 2,259 2,197 2,252 147,600
2013/11/08 2,180 2,243 2,131 2,219 102,700
2013/11/07 2,260 2,290 2,235 2,273 146,700
2013/11/06 2,286 2,317 2,260 2,302 136,000
2013/11/05 2,289 2,300 2,253 2,288 181,300
2013/11/01 2,277 2,300 2,269 2,297 126,600
2013/10/31 2,240 2,298 2,235 2,277 139,900
2013/10/30 2,240 2,256 2,201 2,248 148,200
2013/10/29 2,200 2,245 2,180 2,228 145,800
2013/10/28 2,180 2,216 2,179 2,210 92,300
2013/10/25 2,207 2,210 2,159 2,161 106,500
2013/10/24 2,191 2,209 2,172 2,205 75,300
2013/10/23 2,211 2,226 2,190 2,192 119,400
2013/10/22 2,211 2,211 2,192 2,198 86,900
2013/10/21 2,180 2,220 2,180 2,211 64,100
2013/10/18 2,167 2,177 2,142 2,169 101,000
2013/10/17 2,175 2,190 2,142 2,166 103,500
2013/10/16 2,179 2,188 2,128 2,149 150,600
2013/10/15 2,190 2,212 2,182 2,187 162,100
2013/10/11 2,144 2,189 2,140 2,182 124,000
2013/10/10 2,103 2,133 2,102 2,121 97,500
2013/10/09 2,059 2,113 2,051 2,102 124,700
2013/10/08 2,039 2,077 2,020 2,058 155,900
2013/10/07 2,042 2,067 2,030 2,044 111,900
2013/10/04 2,045 2,125 2,023 2,052 274,600
2013/10/03 2,126 2,144 2,101 2,118 61,300
2013/10/02 2,162 2,187 2,118 2,126 77,900
2013/10/01 2,115 2,190 2,115 2,162 175,000
2013/09/30 2,071 2,140 2,054 2,115 120,100
2013/09/27 2,138 2,144 2,090 2,104 125,300
2013/09/26 2,100 2,139 2,068 2,138 98,400
2013/09/25 2,125 2,129 2,095 2,102 143,800
2013/09/24 2,092 2,128 2,079 2,117 131,200
2013/09/20 2,091 2,100 2,077 2,098 127,400
2013/09/19 2,058 2,084 2,045 2,084 111,900
2013/09/18 2,038 2,068 2,029 2,049 63,900
2013/09/17 2,057 2,064 2,020 2,043 119,000
2013/09/13 2,033 2,076 2,024 2,057 189,700
2013/09/12 2,030 2,055 2,010 2,044 114,800
2013/09/11 2,038 2,070 2,020 2,030 186,000
2013/09/10 1,987 2,042 1,968 2,025 167,100
2013/09/09 1,976 2,016 1,941 2,000 123,100
2013/09/06 1,983 1,986 1,923 1,939 168,800
2013/09/05 2,004 2,004 1,963 1,980 112,200
2013/09/04 2,003 2,010 1,980 2,003 122,500
2013/09/03 2,018 2,042 2,007 2,032 112,200
2013/09/02 1,978 2,008 1,953 1,996 78,100
2013/08/30 2,010 2,010 1,957 1,972 137,600
2013/08/29 2,021 2,022 1,968 2,006 224,300
2013/08/28 2,014 2,035 1,965 2,022 222,000
2013/08/27 2,042 2,070 2,031 2,038 180,100
2013/08/26 2,066 2,076 2,020 2,037 169,500
2013/08/23 2,014 2,070 1,979 2,048 249,600
2013/08/22 2,000 2,011 1,960 1,991 152,700
2013/08/21 1,965 2,017 1,965 2,000 207,400
2013/08/20 1,969 2,029 1,964 1,964 161,900
2013/08/19 1,944 1,980 1,943 1,961 73,700
2013/08/16 1,943 1,975 1,934 1,950 103,600
2013/08/15 1,979 1,989 1,943 1,947 152,500
2013/08/14 2,030 2,043 1,940 1,983 318,000
2013/08/13 1,990 2,070 1,990 2,023 406,400
2013/08/12 1,959 1,995 1,950 1,977 317,200
2013/08/09 1,880 1,925 1,880 1,914 284,300
2013/08/08 1,856 1,907 1,835 1,879 172,300
2013/08/07 1,847 1,920 1,847 1,872 267,200
2013/08/06 1,801 1,965 1,791 1,884 895,400
2013/08/05 1,709 1,722 1,696 1,718 57,200
2013/08/02 1,730 1,742 1,695 1,742 72,700
2013/08/01 1,654 1,722 1,653 1,721 63,100
2013/07/31 1,663 1,678 1,635 1,654 46,700
2013/07/30 1,650 1,685 1,639 1,672 48,300
2013/07/29 1,700 1,700 1,651 1,653 77,400
2013/07/26 1,724 1,743 1,711 1,713 70,500
2013/07/25 1,768 1,785 1,749 1,749 94,100
2013/07/24 1,788 1,788 1,755 1,766 33,900
2013/07/23 1,738 1,791 1,738 1,780 74,600
2013/07/22 1,798 1,811 1,746 1,753 133,600
2013/07/19 1,830 1,833 1,781 1,789 104,800
2013/07/18 1,805 1,818 1,795 1,813 113,600
2013/07/17 1,788 1,801 1,781 1,797 79,900
2013/07/16 1,782 1,799 1,779 1,785 50,100
2013/07/12 1,792 1,794 1,766 1,779 70,100
2013/07/11 1,760 1,776 1,744 1,772 51,200
2013/07/10 1,767 1,778 1,754 1,766 95,700
2013/07/09 1,761 1,771 1,748 1,767 80,400
2013/07/08 1,752 1,766 1,745 1,748 111,200
2013/07/05 1,739 1,745 1,721 1,741 61,400
2013/07/04 1,708 1,749 1,707 1,737 74,400
2013/07/03 1,747 1,753 1,725 1,739 90,800
2013/07/02 1,716 1,747 1,697 1,747 71,400
2013/07/01 1,723 1,725 1,681 1,714 105,400
2013/06/28 1,705 1,727 1,680 1,722 215,800
2013/06/27 1,624 1,681 1,608 1,679 163,700
2013/06/26 1,643 1,647 1,605 1,609 67,400
2013/06/25 1,672 1,680 1,621 1,649 206,600
2013/06/24 1,701 1,717 1,663 1,671 113,000
2013/06/21 1,620 1,709 1,597 1,699 244,700
2013/06/20 1,649 1,687 1,620 1,632 141,700
2013/06/19 1,672 1,695 1,625 1,649 92,200
2013/06/18 1,660 1,699 1,636 1,662 237,600
2013/06/17 1,548 1,638 1,548 1,634 251,800
2013/06/14 1,553 1,585 1,547 1,553 234,200
2013/06/13 1,577 1,578 1,518 1,527 216,300
2013/06/12 1,557 1,584 1,529 1,577 246,300
2013/06/11 1,630 1,638 1,567 1,570 497,800
2013/06/10 1,601 1,703 1,575 1,687 409,500
2013/06/07 1,526 1,587 1,522 1,561 326,200
2013/06/06 1,585 1,587 1,541 1,548 288,100
2013/06/05 1,642 1,717 1,624 1,625 282,100
2013/06/04 1,638 1,654 1,590 1,645 296,100
2013/06/03 1,655 1,718 1,651 1,669 301,600
2013/05/31 1,663 1,692 1,644 1,655 124,400
2013/05/30 1,688 1,725 1,650 1,658 173,000
2013/05/29 1,720 1,732 1,681 1,688 258,000
2013/05/28 1,698 1,753 1,685 1,718 159,700
2013/05/27 1,746 1,761 1,683 1,737 174,600
2013/05/24 1,729 1,784 1,692 1,746 318,900
2013/05/23 1,863 1,883 1,767 1,769 224,500
2013/05/22 1,871 1,880 1,860 1,866 115,100
2013/05/21 1,885 1,897 1,860 1,871 122,100
2013/05/20 1,880 1,899 1,878 1,882 129,500
2013/05/17 1,875 1,895 1,849 1,876 110,100
2013/05/16 1,863 1,876 1,835 1,865 213,800
2013/05/15 1,871 1,920 1,854 1,863 270,500
2013/05/14 1,795 1,894 1,792 1,866 687,300
2013/05/13 1,935 1,935 1,757 1,776 750,400
2013/05/10 1,954 1,967 1,936 1,962 437,300
2013/05/09 2,080 2,081 1,892 1,914 514,700
2013/05/08 2,141 2,180 2,021 2,110 196,400
2013/05/07 2,105 2,177 2,065 2,158 156,000
2013/05/02 2,054 2,078 2,040 2,061 125,800
2013/05/01 2,065 2,066 2,028 2,055 60,300
2013/04/30 2,032 2,080 2,032 2,065 111,000
2013/04/26 2,039 2,080 2,025 2,032 108,700
2013/04/25 2,058 2,071 2,030 2,051 119,700
2013/04/24 2,010 2,055 2,003 2,052 136,900
2013/04/23 1,960 2,010 1,960 2,003 162,200
2013/04/22 1,925 1,970 1,920 1,960 102,100
2013/04/19 1,875 1,901 1,852 1,892 61,900
2013/04/18 1,894 1,905 1,870 1,875 81,400
2013/04/17 1,914 1,917 1,891 1,901 72,600
2013/04/16 1,895 1,921 1,882 1,902 79,800
2013/04/15 1,934 1,949 1,896 1,921 96,800
2013/04/12 1,925 1,949 1,920 1,934 81,600
2013/04/11 1,929 1,965 1,910 1,931 105,000
2013/04/10 1,910 1,927 1,898 1,927 85,000
2013/04/09 1,897 1,929 1,885 1,921 162,100
2013/04/08 1,863 1,893 1,767 1,887 156,800
2013/04/05 1,830 1,879 1,826 1,840 177,000
2013/04/04 1,750 1,818 1,719 1,818 126,800
2013/04/03 1,796 1,799 1,756 1,773 198,200
2013/04/02 1,772 1,822 1,713 1,808 161,100
2013/04/01 1,863 1,863 1,796 1,798 109,200
2013/03/29 1,891 1,895 1,863 1,866 132,100
2013/03/28 1,842 1,873 1,839 1,867 100,500
2013/03/27 1,848 1,850 1,822 1,837 169,800
2013/03/26 1,841 1,852 1,822 1,840 166,800
2013/03/25 1,857 1,879 1,841 1,841 146,500
2013/03/22 1,900 1,910 1,840 1,840 143,800
2013/03/21 1,904 1,931 1,881 1,906 170,000
2013/03/19 1,860 1,906 1,860 1,900 133,400
2013/03/18 1,860 1,893 1,850 1,854 206,800
2013/03/15 1,843 1,859 1,820 1,859 177,800
2013/03/14 1,779 1,830 1,779 1,815 239,000
2013/03/13 1,748 1,766 1,732 1,757 119,500
2013/03/12 1,754 1,766 1,731 1,748 177,300
2013/03/11 1,754 1,760 1,728 1,739 136,600
2013/03/08 1,724 1,748 1,717 1,730 246,900
2013/03/07 1,781 1,789 1,733 1,738 160,200
2013/03/06 1,781 1,790 1,762 1,773 121,200
2013/03/05 1,790 1,798 1,759 1,762 92,200
2013/03/04 1,734 1,777 1,721 1,769 195,000
2013/03/01 1,746 1,754 1,717 1,720 117,600
2013/02/28 1,707 1,757 1,692 1,735 318,400
2013/02/27 1,656 1,679 1,634 1,657 130,000
2013/02/26 1,682 1,708 1,647 1,656 118,900
2013/02/25 1,671 1,701 1,671 1,682 111,300
2013/02/22 1,679 1,684 1,650 1,671 97,500
2013/02/21 1,702 1,740 1,700 1,702 103,800
2013/02/20 1,702 1,713 1,695 1,702 102,900
2013/02/19 1,673 1,706 1,673 1,700 196,500
2013/02/18 1,689 1,704 1,675 1,690 144,700
2013/02/15 1,658 1,711 1,627 1,706 300,200
2013/02/14 1,680 1,684 1,652 1,674 158,800
2013/02/13 1,634 1,748 1,634 1,680 357,000
2013/02/12 1,616 1,632 1,601 1,611 91,300
2013/02/08 1,624 1,632 1,584 1,616 84,700
2013/02/07 1,626 1,634 1,613 1,624 114,500
2013/02/06 1,617 1,636 1,616 1,629 94,700
2013/02/05 1,617 1,631 1,608 1,609 82,600
2013/02/04 1,656 1,660 1,627 1,632 64,200
2013/02/01 1,641 1,655 1,640 1,649 60,900
2013/01/31 1,659 1,659 1,622 1,640 92,100
2013/01/30 1,626 1,657 1,620 1,653 111,800
2013/01/29 1,648 1,664 1,635 1,638 72,500
2013/01/28 1,670 1,674 1,641 1,642 81,700
2013/01/25 1,661 1,668 1,641 1,660 157,100
2013/01/24 1,593 1,662 1,591 1,632 277,600
2013/01/23 1,578 1,600 1,574 1,592 172,000
2013/01/22 1,572 1,593 1,560 1,578 134,300
2013/01/21 1,560 1,592 1,553 1,575 162,600
2013/01/18 1,562 1,587 1,543 1,559 247,200
2013/01/17 1,515 1,564 1,503 1,526 244,800
2013/01/16 1,497 1,508 1,478 1,504 181,600
2013/01/15 1,489 1,503 1,475 1,496 158,800
2013/01/11 1,481 1,483 1,470 1,479 132,600
2013/01/10 1,456 1,471 1,450 1,467 102,500
2013/01/09 1,450 1,459 1,435 1,451 112,200
2013/01/08 1,434 1,461 1,432 1,451 82,400
2013/01/07 1,450 1,454 1,436 1,441 78,400
2013/01/04 1,467 1,469 1,432 1,450 105,100

このページの先頭へ