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
2014/12/30 1,964 1,988 1,953 1,975 79,300
2014/12/29 1,959 1,964 1,927 1,951 151,500
2014/12/26 1,953 1,964 1,951 1,959 53,800
2014/12/25 1,957 1,974 1,957 1,964 85,400
2014/12/24 1,950 1,964 1,934 1,957 135,700
2014/12/22 1,894 1,945 1,894 1,942 132,000
2014/12/19 1,867 1,889 1,859 1,888 254,500
2014/12/18 1,871 1,883 1,842 1,858 330,800
2014/12/17 1,850 1,868 1,842 1,845 261,000
2014/12/16 1,880 1,903 1,860 1,862 265,800
2014/12/15 1,917 1,935 1,898 1,903 123,900
2014/12/12 1,922 1,955 1,917 1,917 197,200
2014/12/11 1,940 1,959 1,924 1,928 155,800
2014/12/10 1,955 1,994 1,943 1,980 308,600
2014/12/09 1,920 1,963 1,917 1,955 211,700
2014/12/08 1,938 1,955 1,916 1,942 458,400
2014/12/05 1,922 1,971 1,916 1,961 606,200
2014/12/04 1,932 1,956 1,923 1,931 67,400
2014/12/03 1,925 1,969 1,918 1,932 208,500
2014/12/02 1,920 1,924 1,905 1,918 232,800
2014/12/01 1,924 1,939 1,888 1,921 246,000
2014/11/28 1,930 1,946 1,915 1,923 161,100
2014/11/27 1,930 1,948 1,912 1,925 204,400
2014/11/26 1,960 1,987 1,950 1,950 165,700
2014/11/25 1,918 1,978 1,917 1,960 223,400
2014/11/21 1,885 1,918 1,864 1,905 387,900
2014/11/20 1,945 1,963 1,932 1,938 121,200
2014/11/19 1,964 1,973 1,939 1,941 117,000
2014/11/18 1,980 1,991 1,956 1,971 226,000
2014/11/17 1,999 2,001 1,935 1,963 243,900
2014/11/14 2,020 2,020 1,968 1,999 160,300
2014/11/13 1,936 1,966 1,936 1,950 179,400
2014/11/12 1,901 1,979 1,901 1,936 633,200
2014/11/11 2,007 2,025 1,993 2,018 95,300
2014/11/10 2,000 2,007 1,979 2,000 179,600
2014/11/07 2,003 2,011 1,974 2,006 174,000
2014/11/06 2,077 2,077 2,003 2,004 173,700
2014/11/05 2,045 2,064 2,030 2,059 193,700
2014/11/04 2,128 2,128 2,042 2,045 341,500
2014/10/31 1,980 2,049 1,962 2,042 240,800
2014/10/30 1,967 1,981 1,959 1,973 136,300
2014/10/29 1,950 1,984 1,936 1,975 185,200
2014/10/28 1,972 1,972 1,940 1,948 201,700
2014/10/27 1,979 1,994 1,972 1,984 177,100
2014/10/24 1,975 1,979 1,952 1,979 75,200
2014/10/23 1,952 1,966 1,942 1,946 124,300
2014/10/22 1,933 1,974 1,933 1,972 148,400
2014/10/21 1,927 1,933 1,905 1,905 268,400
2014/10/20 1,895 1,929 1,895 1,925 158,100
2014/10/17 1,852 1,876 1,840 1,842 223,800
2014/10/16 1,818 1,861 1,807 1,857 230,600
2014/10/15 1,856 1,876 1,835 1,848 187,900
2014/10/14 1,869 1,877 1,831 1,856 216,700
2014/10/10 1,859 1,883 1,854 1,869 200,900
2014/10/09 1,934 1,934 1,898 1,898 168,700
2014/10/08 1,912 1,938 1,906 1,933 207,100
2014/10/07 2,001 2,016 1,937 1,949 381,300
2014/10/06 1,928 1,938 1,908 1,930 158,300
2014/10/03 1,867 1,900 1,867 1,891 209,500
2014/10/02 1,903 1,906 1,881 1,882 197,200
2014/10/01 1,944 1,949 1,931 1,934 132,400
2014/09/30 1,960 1,960 1,925 1,937 144,700
2014/09/29 1,950 1,958 1,940 1,957 67,600
2014/09/26 1,932 1,935 1,921 1,932 83,700
2014/09/25 1,924 1,943 1,913 1,943 121,800
2014/09/24 1,905 1,918 1,896 1,909 132,400
2014/09/22 1,902 1,925 1,900 1,910 99,200
2014/09/19 1,880 1,908 1,875 1,902 196,400
2014/09/18 1,882 1,882 1,868 1,879 163,900
2014/09/17 1,889 1,893 1,864 1,864 163,300
2014/09/16 1,888 1,900 1,875 1,885 285,900
2014/09/12 1,889 1,889 1,873 1,880 276,800
2014/09/11 1,900 1,904 1,877 1,890 288,000
2014/09/10 1,859 1,896 1,859 1,894 325,500
2014/09/09 1,835 1,868 1,833 1,859 206,300
2014/09/08 1,814 1,832 1,800 1,821 102,200
2014/09/05 1,830 1,830 1,788 1,799 92,300
2014/09/04 1,817 1,828 1,805 1,812 95,700
2014/09/03 1,847 1,848 1,819 1,824 118,700
2014/09/02 1,803 1,827 1,803 1,826 176,200
2014/09/01 1,793 1,814 1,785 1,802 120,900
2014/08/29 1,788 1,800 1,785 1,789 89,000
2014/08/28 1,800 1,804 1,782 1,797 149,000
2014/08/27 1,799 1,810 1,783 1,794 135,200
2014/08/26 1,802 1,810 1,795 1,797 127,400
2014/08/25 1,825 1,832 1,796 1,803 167,600
2014/08/22 1,843 1,843 1,821 1,825 88,200
2014/08/21 1,843 1,853 1,835 1,843 102,300
2014/08/20 1,848 1,855 1,835 1,841 81,500
2014/08/19 1,839 1,859 1,836 1,848 60,300
2014/08/18 1,853 1,853 1,828 1,832 106,400
2014/08/15 1,869 1,876 1,853 1,860 53,700
2014/08/14 1,883 1,883 1,835 1,864 260,900
2014/08/13 1,881 1,902 1,878 1,884 148,400
2014/08/12 1,881 1,937 1,865 1,880 156,700
2014/08/11 1,874 1,885 1,842 1,881 194,300
2014/08/08 1,850 1,850 1,807 1,811 179,200
2014/08/07 1,881 1,899 1,839 1,863 214,400
2014/08/06 1,924 1,937 1,848 1,881 392,600
2014/08/05 2,043 2,055 2,010 2,014 106,000
2014/08/04 2,025 2,053 2,010 2,031 113,500
2014/08/01 2,028 2,046 2,011 2,023 102,400
2014/07/31 2,073 2,073 2,027 2,040 106,600
2014/07/30 2,052 2,071 2,041 2,058 99,300
2014/07/29 2,060 2,077 2,034 2,045 108,600
2014/07/28 2,032 2,057 2,030 2,047 139,800
2014/07/25 2,012 2,029 1,996 2,029 106,600
2014/07/24 2,020 2,030 2,005 2,011 75,800
2014/07/23 2,028 2,036 2,014 2,020 84,400
2014/07/22 2,011 2,034 2,007 2,021 74,200
2014/07/18 1,970 1,999 1,956 1,990 116,900
2014/07/17 2,006 2,029 1,997 2,003 137,300
2014/07/16 1,994 2,021 1,985 1,997 114,800
2014/07/15 2,020 2,027 2,003 2,008 67,400
2014/07/14 1,982 2,013 1,976 2,007 84,400
2014/07/11 1,980 1,985 1,968 1,980 93,300
2014/07/10 2,026 2,030 1,987 1,990 103,000
2014/07/09 2,021 2,034 1,993 2,009 132,800
2014/07/08 2,026 2,055 2,004 2,045 193,600
2014/07/07 2,014 2,053 2,007 2,023 177,400
2014/07/04 2,040 2,040 1,985 2,012 135,300
2014/07/03 2,040 2,046 2,014 2,023 60,800
2014/07/02 2,032 2,054 2,020 2,036 122,100
2014/07/01 2,004 2,035 1,993 2,022 102,500
2014/06/30 1,974 2,002 1,947 1,997 121,700
2014/06/27 2,007 2,008 1,927 1,981 135,600
2014/06/26 1,970 2,009 1,968 2,003 124,000
2014/06/25 1,995 1,998 1,977 1,980 68,900
2014/06/24 1,995 2,000 1,983 1,995 65,700
2014/06/23 1,999 2,007 1,979 1,995 134,900
2014/06/20 1,981 1,992 1,969 1,979 138,200
2014/06/19 1,964 1,990 1,950 1,981 193,300
2014/06/18 1,951 1,960 1,937 1,956 99,900
2014/06/17 1,967 1,973 1,946 1,962 169,400
2014/06/16 1,986 1,990 1,956 1,974 101,900
2014/06/13 1,988 2,000 1,978 1,999 143,300
2014/06/12 1,986 2,000 1,976 1,991 68,300
2014/06/11 1,984 2,009 1,984 2,006 96,100
2014/06/10 1,986 2,004 1,977 1,987 106,500
2014/06/09 2,004 2,012 1,992 1,992 85,800
2014/06/06 2,008 2,019 1,990 2,002 120,300
2014/06/05 2,021 2,022 1,998 2,012 113,900
2014/06/04 2,024 2,024 2,003 2,022 111,800
2014/06/03 2,041 2,049 2,003 2,035 205,200
2014/06/02 2,044 2,044 2,026 2,034 121,600
2014/05/30 2,017 2,045 2,006 2,020 243,900
2014/05/29 1,990 2,027 1,976 2,024 222,600
2014/05/28 1,975 2,003 1,957 1,995 288,300
2014/05/27 1,974 1,980 1,954 1,962 162,600
2014/05/26 1,950 1,981 1,922 1,967 338,300
2014/05/23 1,899 1,925 1,884 1,917 258,400
2014/05/22 1,861 1,892 1,854 1,890 282,400
2014/05/21 1,814 1,843 1,808 1,833 237,000
2014/05/20 1,818 1,838 1,810 1,812 164,900
2014/05/19 1,821 1,829 1,793 1,797 222,900
2014/05/16 1,800 1,820 1,790 1,813 262,100
2014/05/15 1,826 1,827 1,786 1,821 210,100
2014/05/14 1,820 1,878 1,806 1,826 318,500
2014/05/13 1,757 1,793 1,752 1,783 124,400
2014/05/12 1,749 1,761 1,736 1,742 138,400
2014/05/09 1,732 1,759 1,724 1,742 177,500
2014/05/08 1,745 1,757 1,733 1,736 184,100
2014/05/07 1,812 1,813 1,745 1,749 154,700
2014/05/02 1,831 1,839 1,812 1,822 77,100
2014/05/01 1,822 1,832 1,797 1,830 141,800
2014/04/30 1,816 1,821 1,791 1,813 120,400
2014/04/28 1,822 1,822 1,778 1,808 132,000
2014/04/25 1,807 1,833 1,804 1,822 155,500
2014/04/24 1,816 1,820 1,782 1,804 151,700
2014/04/23 1,775 1,821 1,751 1,816 279,600
2014/04/22 1,785 1,787 1,747 1,751 177,400
2014/04/21 1,778 1,798 1,778 1,783 96,600
2014/04/18 1,773 1,788 1,748 1,778 100,800
2014/04/17 1,777 1,794 1,733 1,771 99,800
2014/04/16 1,734 1,772 1,730 1,769 200,800
2014/04/15 1,722 1,730 1,703 1,713 119,100
2014/04/14 1,721 1,740 1,718 1,719 149,500
2014/04/11 1,736 1,742 1,712 1,719 122,600
2014/04/10 1,797 1,808 1,756 1,763 110,300
2014/04/09 1,782 1,796 1,760 1,761 188,000
2014/04/08 1,843 1,863 1,774 1,793 310,900
2014/04/07 1,854 1,876 1,852 1,853 93,400
2014/04/04 1,882 1,894 1,880 1,889 124,200
2014/04/03 1,894 1,922 1,882 1,883 104,700
2014/04/02 1,918 1,926 1,895 1,900 185,700
2014/04/01 1,942 1,945 1,894 1,904 123,100
2014/03/31 1,920 1,929 1,885 1,924 99,400
2014/03/28 1,876 1,923 1,865 1,898 89,600
2014/03/27 1,870 1,885 1,846 1,881 176,500
2014/03/26 1,889 1,897 1,857 1,866 128,600
2014/03/25 1,849 1,885 1,849 1,862 161,900
2014/03/24 1,794 1,863 1,790 1,849 228,000
2014/03/20 1,856 1,886 1,829 1,829 177,500
2014/03/19 1,871 1,882 1,845 1,853 195,000
2014/03/18 1,901 1,902 1,858 1,881 156,200
2014/03/17 1,897 1,902 1,861 1,868 119,300
2014/03/14 1,939 1,945 1,897 1,897 218,900
2014/03/13 1,982 1,987 1,956 1,960 97,900
2014/03/12 1,999 2,011 1,970 1,982 107,900
2014/03/11 2,045 2,080 2,005 2,025 182,600
2014/03/10 2,029 2,049 2,024 2,037 100,400
2014/03/07 2,045 2,051 2,021 2,043 98,300
2014/03/06 1,982 2,043 1,982 2,029 188,100
2014/03/05 1,989 2,014 1,981 2,003 172,800
2014/03/04 1,960 1,993 1,953 1,975 186,300
2014/03/03 2,020 2,034 1,986 1,998 186,300
2014/02/28 2,026 2,027 1,986 2,015 110,800
2014/02/27 2,046 2,058 2,022 2,027 150,600
2014/02/26 2,086 2,086 2,049 2,052 97,300
2014/02/25 2,118 2,135 2,092 2,104 116,200
2014/02/24 2,128 2,140 2,058 2,090 109,400
2014/02/21 2,114 2,127 2,073 2,123 149,600
2014/02/20 2,110 2,118 2,060 2,072 118,400
2014/02/19 2,096 2,122 2,086 2,110 113,800
2014/02/18 2,061 2,106 2,025 2,096 147,100
2014/02/17 1,995 2,068 1,988 2,061 204,300
2014/02/14 2,032 2,032 1,962 1,995 159,300
2014/02/13 2,086 2,103 2,026 2,039 184,100
2014/02/12 2,125 2,150 2,055 2,086 267,600
2014/02/10 2,080 2,086 2,018 2,055 101,700
2014/02/07 2,001 2,047 1,998 2,022 112,400
2014/02/06 1,947 2,019 1,943 1,983 142,800
2014/02/05 1,957 1,972 1,915 1,946 200,000
2014/02/04 2,063 2,100 1,958 1,964 295,500
2014/02/03 2,130 2,156 2,105 2,119 102,100
2014/01/31 2,133 2,155 2,091 2,147 141,600
2014/01/30 2,165 2,186 2,125 2,136 115,400
2014/01/29 2,131 2,219 2,131 2,219 107,900
2014/01/28 2,140 2,187 2,118 2,129 264,200
2014/01/27 2,203 2,218 2,175 2,179 159,400
2014/01/24 2,202 2,260 2,201 2,242 178,200
2014/01/23 2,307 2,315 2,263 2,268 103,500
2014/01/22 2,292 2,301 2,238 2,293 94,300
2014/01/21 2,291 2,316 2,282 2,296 84,300
2014/01/20 2,278 2,294 2,269 2,280 64,800
2014/01/17 2,275 2,282 2,235 2,278 64,600
2014/01/16 2,295 2,350 2,281 2,287 71,200
2014/01/15 2,249 2,281 2,223 2,278 135,300
2014/01/14 2,244 2,266 2,215 2,226 178,400
2014/01/10 2,203 2,247 2,180 2,244 149,500
2014/01/09 2,228 2,228 2,195 2,210 67,700
2014/01/08 2,212 2,237 2,201 2,229 89,000
2014/01/07 2,227 2,227 2,201 2,206 87,200
2014/01/06 2,263 2,267 2,160 2,237 117,600

このページの先頭へ