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
2015/12/30 1,836 1,873 1,836 1,857 73,600
2015/12/29 1,801 1,849 1,793 1,836 111,900
2015/12/28 1,807 1,848 1,807 1,820 106,900
2015/12/25 1,855 1,855 1,805 1,813 101,400
2015/12/24 1,847 1,852 1,806 1,815 105,200
2015/12/22 1,825 1,851 1,810 1,820 108,500
2015/12/21 1,840 1,854 1,808 1,821 128,900
2015/12/18 1,834 1,882 1,830 1,840 214,700
2015/12/17 1,836 1,857 1,818 1,826 144,500
2015/12/16 1,783 1,812 1,766 1,799 115,000
2015/12/15 1,789 1,805 1,758 1,758 164,100
2015/12/14 1,789 1,794 1,730 1,775 291,000
2015/12/11 1,760 1,801 1,760 1,798 114,800
2015/12/10 1,795 1,805 1,773 1,774 94,000
2015/12/09 1,805 1,819 1,784 1,795 111,800
2015/12/08 1,848 1,849 1,809 1,811 88,200
2015/12/07 1,882 1,883 1,846 1,851 61,500
2015/12/04 1,859 1,869 1,841 1,851 118,700
2015/12/03 1,852 1,882 1,852 1,873 133,300
2015/12/02 1,865 1,883 1,835 1,841 205,200
2015/12/01 1,836 1,870 1,831 1,842 204,300
2015/11/30 1,822 1,836 1,814 1,819 138,400
2015/11/27 1,818 1,831 1,795 1,812 223,300
2015/11/26 1,820 1,845 1,817 1,824 136,300
2015/11/25 1,820 1,834 1,803 1,820 222,600
2015/11/24 1,817 1,817 1,782 1,797 241,600
2015/11/20 1,842 1,853 1,795 1,817 328,800
2015/11/19 1,865 1,890 1,848 1,882 125,400
2015/11/18 1,842 1,863 1,824 1,852 282,100
2015/11/17 1,808 1,845 1,808 1,816 316,200
2015/11/16 1,780 1,805 1,770 1,785 166,400
2015/11/13 1,791 1,793 1,766 1,791 161,200
2015/11/12 1,798 1,804 1,775 1,795 180,400
2015/11/11 1,865 1,902 1,776 1,802 586,400
2015/11/10 1,966 1,993 1,920 1,979 120,100
2015/11/09 1,982 2,011 1,973 1,984 150,000
2015/11/06 1,949 1,999 1,937 1,977 282,800
2015/11/05 1,898 1,977 1,887 1,944 203,000
2015/11/04 1,881 1,905 1,865 1,881 222,800
2015/11/02 1,887 1,887 1,841 1,846 173,800
2015/10/30 1,911 1,927 1,887 1,898 142,700
2015/10/29 1,945 1,958 1,889 1,913 405,400
2015/10/28 1,980 1,980 1,932 1,959 153,200
2015/10/27 1,996 2,021 1,972 1,978 123,900
2015/10/26 2,000 2,017 1,987 1,996 110,900
2015/10/23 2,020 2,020 1,978 1,984 168,200
2015/10/22 1,971 2,001 1,963 1,971 87,600
2015/10/21 1,948 2,002 1,942 1,991 161,300
2015/10/20 1,983 1,983 1,931 1,949 139,500
2015/10/19 1,955 1,985 1,926 1,951 117,600
2015/10/16 1,961 1,966 1,903 1,913 110,600
2015/10/15 1,918 1,964 1,896 1,939 79,600
2015/10/14 1,941 1,941 1,902 1,916 115,600
2015/10/13 1,914 1,952 1,864 1,942 141,600
2015/10/09 1,869 1,925 1,864 1,914 109,400
2015/10/08 1,862 1,870 1,836 1,856 102,400
2015/10/07 1,825 1,861 1,820 1,859 67,700
2015/10/06 1,858 1,859 1,817 1,818 73,500
2015/10/05 1,797 1,854 1,786 1,831 83,300
2015/10/02 1,820 1,844 1,765 1,772 134,500
2015/10/01 1,817 1,855 1,788 1,834 104,700
2015/09/30 1,784 1,827 1,762 1,795 165,100
2015/09/29 1,857 1,858 1,788 1,792 147,200
2015/09/28 1,819 1,877 1,790 1,857 146,400
2015/09/25 1,734 1,785 1,733 1,784 57,900
2015/09/24 1,766 1,794 1,731 1,731 124,000
2015/09/18 1,776 1,859 1,770 1,801 168,700
2015/09/17 1,788 1,833 1,781 1,812 104,100
2015/09/16 1,764 1,807 1,739 1,796 164,700
2015/09/15 1,769 1,799 1,748 1,751 134,700
2015/09/14 1,780 1,824 1,773 1,784 132,600
2015/09/11 1,721 1,794 1,721 1,780 153,400
2015/09/10 1,730 1,776 1,720 1,761 60,200
2015/09/09 1,724 1,772 1,707 1,770 75,000
2015/09/08 1,702 1,710 1,656 1,658 90,900
2015/09/07 1,686 1,719 1,663 1,702 89,500
2015/09/04 1,739 1,739 1,673 1,691 84,200
2015/09/03 1,732 1,759 1,701 1,720 71,800
2015/09/02 1,735 1,771 1,685 1,692 184,200
2015/09/01 1,824 1,844 1,772 1,772 110,000
2015/08/31 1,829 1,855 1,812 1,825 111,500
2015/08/28 1,852 1,858 1,818 1,835 93,600
2015/08/27 1,812 1,830 1,777 1,793 177,300
2015/08/26 1,782 1,795 1,730 1,782 229,500
2015/08/25 1,851 1,883 1,783 1,783 202,300
2015/08/24 1,904 1,939 1,858 1,873 165,900
2015/08/21 1,965 1,992 1,942 1,942 86,600
2015/08/20 2,000 2,045 1,990 2,019 138,900
2015/08/19 2,020 2,034 1,989 2,000 74,700
2015/08/18 2,057 2,068 2,013 2,036 87,500
2015/08/17 2,040 2,088 2,030 2,057 194,200
2015/08/14 2,020 2,050 2,002 2,013 157,700
2015/08/13 1,970 2,017 1,965 2,008 148,200
2015/08/12 1,947 2,012 1,943 1,970 199,200
2015/08/11 1,950 1,988 1,941 1,982 112,000
2015/08/10 1,929 1,947 1,893 1,944 128,000
2015/08/07 1,899 1,933 1,893 1,923 125,700
2015/08/06 1,891 1,939 1,866 1,907 118,700
2015/08/05 1,827 1,878 1,826 1,866 276,900
2015/08/04 1,870 1,870 1,814 1,850 230,300
2015/08/03 1,950 1,961 1,830 1,869 409,800
2015/07/31 1,961 2,039 1,961 2,038 159,600
2015/07/30 1,997 2,043 1,931 1,935 201,800
2015/07/29 1,978 2,017 1,966 1,975 149,100
2015/07/28 1,953 1,974 1,934 1,959 173,400
2015/07/27 1,969 1,999 1,949 1,961 120,200
2015/07/24 1,969 1,982 1,958 1,960 51,100
2015/07/23 1,969 1,978 1,960 1,970 75,900
2015/07/22 1,955 1,971 1,935 1,955 73,400
2015/07/21 1,958 1,979 1,940 1,973 86,500
2015/07/17 1,976 1,985 1,945 1,953 80,100
2015/07/16 1,970 1,989 1,963 1,970 106,300
2015/07/15 1,976 1,996 1,947 1,984 215,000
2015/07/14 1,944 2,007 1,944 1,975 275,900
2015/07/13 1,924 1,982 1,924 1,941 156,000
2015/07/10 1,947 1,954 1,901 1,908 297,100
2015/07/09 1,986 1,992 1,910 1,947 351,700
2015/07/08 2,190 2,190 2,041 2,050 518,800
2015/07/07 2,290 2,322 2,281 2,290 74,400
2015/07/06 2,270 2,302 2,252 2,255 65,700
2015/07/03 2,314 2,331 2,290 2,317 55,400
2015/07/02 2,306 2,329 2,298 2,317 73,400
2015/07/01 2,319 2,327 2,279 2,286 61,100
2015/06/30 2,286 2,327 2,264 2,309 140,600
2015/06/29 2,290 2,318 2,287 2,294 121,700
2015/06/26 2,355 2,363 2,328 2,352 64,800
2015/06/25 2,380 2,399 2,353 2,372 92,200
2015/06/24 2,400 2,410 2,360 2,380 159,400
2015/06/23 2,348 2,400 2,317 2,395 248,400
2015/06/22 2,290 2,355 2,244 2,348 449,100
2015/06/19 2,199 2,368 2,173 2,313 782,700
2015/06/18 2,137 2,212 2,137 2,182 170,600
2015/06/17 2,158 2,179 2,107 2,139 133,800
2015/06/16 2,182 2,192 2,159 2,159 85,900
2015/06/15 2,200 2,207 2,167 2,186 136,500
2015/06/12 2,223 2,240 2,201 2,222 203,000
2015/06/11 2,200 2,277 2,200 2,232 185,200
2015/06/10 2,190 2,203 2,175 2,181 82,100
2015/06/09 2,211 2,215 2,190 2,190 78,500
2015/06/08 2,260 2,260 2,206 2,211 101,400
2015/06/05 2,247 2,280 2,236 2,249 90,700
2015/06/04 2,235 2,267 2,217 2,259 96,500
2015/06/03 2,208 2,246 2,193 2,233 135,300
2015/06/02 2,225 2,244 2,208 2,237 67,100
2015/06/01 2,202 2,253 2,198 2,238 112,700
2015/05/29 2,189 2,240 2,182 2,220 133,900
2015/05/28 2,226 2,236 2,194 2,220 87,000
2015/05/27 2,214 2,215 2,176 2,213 131,700
2015/05/26 2,220 2,245 2,206 2,214 81,400
2015/05/25 2,198 2,227 2,192 2,220 90,800
2015/05/22 2,135 2,188 2,134 2,184 145,300
2015/05/21 2,229 2,257 2,133 2,138 284,100
2015/05/20 2,194 2,233 2,183 2,229 236,100
2015/05/19 2,160 2,200 2,160 2,194 118,700
2015/05/18 2,147 2,158 2,130 2,158 77,200
2015/05/15 2,100 2,157 2,100 2,147 123,700
2015/05/14 2,089 2,119 2,074 2,100 99,500
2015/05/13 2,152 2,154 2,073 2,110 154,800
2015/05/12 2,120 2,174 2,120 2,152 177,200
2015/05/11 2,100 2,119 2,054 2,102 133,800
2015/05/08 2,039 2,095 2,023 2,086 144,700
2015/05/07 1,995 2,067 1,995 2,039 117,700
2015/05/01 2,005 2,045 1,992 1,998 160,200
2015/04/30 2,022 2,064 2,022 2,055 97,700
2015/04/28 2,029 2,053 2,022 2,049 78,000
2015/04/27 2,042 2,059 2,016 2,029 82,900
2015/04/24 1,989 2,049 1,989 2,042 216,100
2015/04/23 1,980 1,999 1,961 1,983 77,600
2015/04/22 1,953 1,977 1,945 1,970 79,400
2015/04/21 1,960 1,973 1,950 1,958 87,800
2015/04/20 1,980 1,994 1,958 1,960 92,000
2015/04/17 1,986 1,996 1,970 1,980 114,200
2015/04/16 1,968 1,986 1,958 1,985 99,000
2015/04/15 1,981 1,996 1,953 1,968 247,100
2015/04/14 1,948 1,995 1,948 1,987 133,700
2015/04/13 1,951 1,975 1,945 1,960 201,400
2015/04/10 1,934 1,956 1,924 1,951 90,800
2015/04/09 1,940 1,951 1,926 1,930 81,600
2015/04/08 1,938 1,950 1,931 1,936 109,100
2015/04/07 1,918 1,943 1,905 1,936 131,000
2015/04/06 1,940 1,944 1,921 1,928 48,000
2015/04/03 1,964 1,967 1,940 1,947 64,600
2015/04/02 1,957 1,986 1,956 1,965 153,200
2015/04/01 1,963 1,972 1,949 1,950 133,000
2015/03/31 1,993 2,003 1,969 1,972 97,400
2015/03/30 1,975 1,975 1,930 1,970 210,900
2015/03/27 1,952 1,979 1,925 1,935 201,700
2015/03/26 1,985 2,005 1,971 1,978 161,900
2015/03/25 2,010 2,026 1,977 1,984 142,300
2015/03/24 2,010 2,030 1,988 2,010 167,600
2015/03/23 2,010 2,034 1,999 2,034 75,500
2015/03/20 1,997 2,015 1,988 2,010 141,600
2015/03/19 2,030 2,041 1,989 1,997 153,900
2015/03/18 2,069 2,076 2,040 2,053 110,400
2015/03/17 2,093 2,097 2,053 2,069 189,000
2015/03/16 2,081 2,099 2,064 2,093 192,000
2015/03/13 2,032 2,106 2,020 2,101 240,100
2015/03/12 2,034 2,050 2,022 2,032 221,100
2015/03/11 1,993 2,038 1,976 2,026 256,200
2015/03/10 1,997 2,007 1,976 1,997 190,800
2015/03/09 1,970 1,995 1,961 1,984 97,600
2015/03/06 1,999 2,007 1,969 1,985 216,100
2015/03/05 2,000 2,038 1,998 2,032 174,600
2015/03/04 2,000 2,014 1,981 2,005 85,500
2015/03/03 2,037 2,042 1,991 2,001 122,700
2015/03/02 1,985 2,047 1,980 2,037 117,300
2015/02/27 1,995 2,018 1,981 1,988 123,700
2015/02/26 2,009 2,019 1,993 1,998 108,600
2015/02/25 2,004 2,009 1,982 1,999 223,800
2015/02/24 1,978 2,005 1,978 1,996 100,700
2015/02/23 2,022 2,022 1,974 1,978 182,300
2015/02/20 2,011 2,029 1,985 2,025 144,100
2015/02/19 1,962 2,014 1,956 2,011 131,000
2015/02/18 1,989 2,029 1,986 1,988 182,000
2015/02/17 1,995 1,999 1,956 1,971 147,300
2015/02/16 1,997 2,014 1,989 1,995 129,500
2015/02/13 1,986 2,018 1,980 1,997 120,700
2015/02/12 2,003 2,023 1,974 1,978 160,400
2015/02/10 1,954 2,010 1,954 2,007 214,600
2015/02/09 1,987 1,989 1,956 1,974 100,600
2015/02/06 1,975 1,978 1,939 1,970 152,800
2015/02/05 1,925 1,982 1,902 1,980 164,100
2015/02/04 1,908 1,949 1,908 1,925 97,500
2015/02/03 1,888 1,920 1,882 1,908 279,200
2015/02/02 1,850 1,894 1,847 1,889 108,900
2015/01/30 1,877 1,895 1,856 1,863 199,600
2015/01/29 1,847 1,898 1,847 1,882 193,100
2015/01/28 1,868 1,881 1,852 1,866 191,700
2015/01/27 1,865 1,893 1,856 1,887 163,600
2015/01/26 1,860 1,863 1,844 1,857 56,700
2015/01/23 1,854 1,868 1,831 1,865 126,600
2015/01/22 1,849 1,854 1,809 1,836 115,400
2015/01/21 1,854 1,864 1,838 1,852 211,300
2015/01/20 1,845 1,870 1,824 1,856 281,900
2015/01/19 1,838 1,847 1,819 1,843 86,900
2015/01/16 1,822 1,832 1,791 1,829 163,000
2015/01/15 1,832 1,859 1,818 1,843 233,900
2015/01/14 1,857 1,857 1,820 1,828 172,400
2015/01/13 1,885 1,885 1,843 1,868 167,800
2015/01/09 1,892 1,905 1,879 1,887 165,200
2015/01/08 1,893 1,900 1,876 1,887 110,600
2015/01/07 1,888 1,916 1,880 1,885 91,500
2015/01/06 1,943 1,954 1,903 1,905 162,300
2015/01/05 1,975 1,983 1,956 1,971 111,100

このページの先頭へ