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
2016/12/30 1,971 1,977 1,950 1,972 89,900
2016/12/29 2,015 2,015 1,971 1,981 98,100
2016/12/28 2,016 2,030 2,000 2,023 72,600
2016/12/27 2,039 2,039 2,018 2,032 107,000
2016/12/26 2,025 2,042 2,009 2,039 90,300
2016/12/22 2,017 2,027 2,009 2,025 72,400
2016/12/21 2,058 2,058 2,020 2,025 140,900
2016/12/20 2,060 2,062 2,046 2,061 97,400
2016/12/19 2,067 2,071 2,048 2,060 123,200
2016/12/16 2,073 2,084 2,060 2,067 130,200
2016/12/15 2,052 2,066 2,040 2,055 91,700
2016/12/14 2,089 2,092 2,047 2,051 108,800
2016/12/13 2,088 2,100 2,069 2,093 128,500
2016/12/12 2,085 2,096 2,066 2,088 153,400
2016/12/09 2,054 2,083 2,045 2,071 181,600
2016/12/08 2,035 2,071 2,033 2,067 133,300
2016/12/07 2,017 2,035 1,995 2,031 184,400
2016/12/06 2,021 2,037 2,003 2,013 145,300
2016/12/05 2,005 2,013 1,984 2,010 131,400
2016/12/02 2,036 2,044 2,005 2,022 138,600
2016/12/01 2,040 2,061 2,026 2,039 185,100
2016/11/30 2,034 2,040 2,011 2,034 156,300
2016/11/29 2,001 2,034 1,991 2,024 218,900
2016/11/28 1,997 2,021 1,997 2,018 136,600
2016/11/25 1,990 2,017 1,990 2,010 234,900
2016/11/24 1,999 2,011 1,979 1,990 80,900
2016/11/22 1,974 1,992 1,969 1,986 127,100
2016/11/21 1,977 1,985 1,966 1,985 157,300
2016/11/18 1,999 2,007 1,967 1,977 80,100
2016/11/17 1,965 1,989 1,955 1,975 171,700
2016/11/16 1,976 2,002 1,955 1,965 65,800
2016/11/15 1,951 1,964 1,939 1,961 245,300
2016/11/14 1,940 1,964 1,936 1,945 97,600
2016/11/11 1,997 2,000 1,917 1,925 186,900
2016/11/10 2,002 2,012 1,965 1,973 288,000
2016/11/09 2,095 2,103 1,934 1,944 271,900
2016/11/08 2,064 2,090 2,054 2,075 140,200
2016/11/07 2,119 2,123 2,066 2,077 199,900
2016/11/04 2,108 2,118 2,076 2,088 152,300
2016/11/02 2,168 2,171 2,126 2,131 149,400
2016/11/01 2,177 2,194 2,168 2,187 147,500
2016/10/31 2,175 2,185 2,151 2,178 105,400
2016/10/28 2,202 2,202 2,180 2,184 131,800
2016/10/27 2,201 2,207 2,187 2,190 90,100
2016/10/26 2,209 2,209 2,186 2,199 125,700
2016/10/25 2,198 2,219 2,190 2,213 96,200
2016/10/24 2,185 2,201 2,175 2,198 80,800
2016/10/21 2,204 2,204 2,185 2,196 66,000
2016/10/20 2,199 2,210 2,179 2,199 129,000
2016/10/19 2,206 2,206 2,186 2,199 59,500
2016/10/18 2,181 2,211 2,174 2,201 273,400
2016/10/17 2,147 2,199 2,147 2,187 144,400
2016/10/14 2,147 2,155 2,131 2,150 63,600
2016/10/13 2,137 2,146 2,101 2,145 135,900
2016/10/12 2,121 2,152 2,118 2,137 101,000
2016/10/11 2,120 2,150 2,120 2,136 61,500
2016/10/07 2,138 2,150 2,124 2,150 82,400
2016/10/06 2,143 2,145 2,102 2,132 82,000
2016/10/05 2,150 2,156 2,122 2,130 105,800
2016/10/04 2,128 2,144 2,114 2,134 133,000
2016/10/03 2,128 2,129 2,099 2,113 83,900
2016/09/30 2,090 2,104 2,076 2,078 87,800
2016/09/29 2,136 2,139 2,075 2,124 101,200
2016/09/28 2,100 2,126 2,092 2,115 73,000
2016/09/27 2,071 2,123 2,056 2,123 93,600
2016/09/26 2,107 2,121 2,085 2,087 79,400
2016/09/23 2,119 2,121 2,096 2,107 76,900
2016/09/21 2,040 2,109 2,027 2,105 92,900
2016/09/20 2,045 2,065 2,019 2,041 113,600
2016/09/16 2,022 2,064 1,983 2,045 141,500
2016/09/15 2,014 2,034 2,006 2,010 72,300
2016/09/14 2,023 2,034 2,016 2,022 78,100
2016/09/13 2,048 2,065 2,033 2,046 85,300
2016/09/12 2,038 2,050 2,013 2,045 87,500
2016/09/09 2,069 2,084 2,052 2,068 111,400
2016/09/08 2,069 2,090 2,048 2,060 122,600
2016/09/07 2,047 2,065 2,033 2,063 123,300
2016/09/06 2,044 2,061 2,036 2,058 51,100
2016/09/05 2,067 2,067 2,035 2,044 46,600
2016/09/02 2,034 2,058 2,021 2,056 148,000
2016/09/01 2,025 2,040 1,982 2,040 77,200
2016/08/31 2,041 2,041 1,988 2,025 149,100
2016/08/30 2,009 2,063 2,009 2,033 127,200
2016/08/29 1,995 2,036 1,966 2,028 206,300
2016/08/26 1,931 1,966 1,911 1,915 258,600
2016/08/25 1,859 1,883 1,835 1,851 58,400
2016/08/24 1,845 1,863 1,825 1,859 75,000
2016/08/23 1,847 1,855 1,825 1,834 70,400
2016/08/22 1,806 1,841 1,799 1,836 74,000
2016/08/19 1,805 1,818 1,797 1,806 60,100
2016/08/18 1,831 1,833 1,799 1,799 162,700
2016/08/17 1,908 1,908 1,842 1,863 95,800
2016/08/16 1,934 1,934 1,850 1,852 159,900
2016/08/15 1,933 1,972 1,933 1,934 64,700
2016/08/12 2,000 2,020 1,916 1,933 275,400
2016/08/10 1,990 2,000 1,946 1,956 107,000
2016/08/09 1,911 1,978 1,911 1,970 136,100
2016/08/08 1,864 1,943 1,864 1,943 196,400
2016/08/05 1,880 1,889 1,840 1,844 141,500
2016/08/04 1,904 1,925 1,872 1,886 89,300
2016/08/03 1,911 1,932 1,891 1,896 156,600
2016/08/02 1,967 1,973 1,941 1,945 86,100
2016/08/01 1,987 2,007 1,968 2,001 111,500
2016/07/29 2,001 2,020 1,973 2,014 120,700
2016/07/28 1,994 2,001 1,972 1,998 78,900
2016/07/27 1,988 2,012 1,982 1,997 154,400
2016/07/26 1,948 1,968 1,940 1,945 96,400
2016/07/25 1,967 1,973 1,939 1,947 143,700
2016/07/22 1,941 1,966 1,941 1,960 123,300
2016/07/21 1,960 1,973 1,937 1,952 115,100
2016/07/20 1,941 1,950 1,921 1,940 104,000
2016/07/19 1,928 1,954 1,906 1,941 141,700
2016/07/15 1,918 1,937 1,893 1,900 153,500
2016/07/14 1,890 1,918 1,889 1,912 112,200
2016/07/13 1,900 1,913 1,880 1,889 119,200
2016/07/12 1,861 1,903 1,861 1,866 139,300
2016/07/11 1,814 1,858 1,806 1,846 179,200
2016/07/08 1,797 1,803 1,771 1,775 125,600
2016/07/07 1,815 1,824 1,776 1,790 165,700
2016/07/06 1,810 1,835 1,795 1,832 106,400
2016/07/05 1,828 1,836 1,811 1,831 59,500
2016/07/04 1,824 1,843 1,820 1,836 64,600
2016/07/01 1,838 1,845 1,821 1,833 66,600
2016/06/30 1,855 1,859 1,826 1,826 85,200
2016/06/29 1,840 1,862 1,821 1,850 143,800
2016/06/28 1,814 1,832 1,770 1,818 137,000
2016/06/27 1,820 1,866 1,820 1,841 105,800
2016/06/24 1,897 1,926 1,795 1,812 260,300
2016/06/23 1,898 1,918 1,870 1,894 143,100
2016/06/22 1,893 1,914 1,872 1,901 136,800
2016/06/21 1,884 1,908 1,869 1,905 172,300
2016/06/20 1,876 1,902 1,861 1,884 143,800
2016/06/17 1,878 1,895 1,825 1,845 471,800
2016/06/16 1,899 1,917 1,849 1,867 387,800
2016/06/15 1,980 2,000 1,935 1,938 245,200
2016/06/14 2,007 2,019 1,988 2,000 133,500
2016/06/13 2,082 2,082 2,014 2,014 141,700
2016/06/10 2,095 2,099 2,075 2,086 130,900
2016/06/09 2,101 2,114 2,089 2,094 77,300
2016/06/08 2,108 2,118 2,088 2,115 98,900
2016/06/07 2,088 2,112 2,071 2,096 90,900
2016/06/06 2,098 2,098 2,075 2,088 98,100
2016/06/03 2,093 2,123 2,093 2,114 82,600
2016/06/02 2,124 2,134 2,087 2,092 141,200
2016/06/01 2,152 2,162 2,133 2,146 79,600
2016/05/31 2,140 2,164 2,120 2,163 119,700
2016/05/30 2,150 2,161 2,134 2,141 96,600
2016/05/27 2,133 2,157 2,122 2,144 175,100
2016/05/26 2,092 2,158 2,064 2,133 434,000
2016/05/25 1,990 2,072 1,990 2,064 332,500
2016/05/24 1,970 1,985 1,955 1,968 164,700
2016/05/23 1,988 1,999 1,961 1,972 115,300
2016/05/20 1,975 2,005 1,966 2,000 169,900
2016/05/19 1,982 1,990 1,963 1,975 109,000
2016/05/18 1,976 1,982 1,958 1,972 120,500
2016/05/17 1,946 1,970 1,933 1,970 132,100
2016/05/16 1,950 1,969 1,908 1,918 225,700
2016/05/13 1,904 1,911 1,865 1,870 214,000
2016/05/12 1,876 1,910 1,875 1,904 243,800
2016/05/11 1,874 1,921 1,869 1,908 267,500
2016/05/10 1,832 1,870 1,831 1,857 144,700
2016/05/09 1,831 1,846 1,815 1,820 122,700
2016/05/06 1,821 1,828 1,798 1,815 107,900
2016/05/02 1,799 1,827 1,782 1,826 158,100
2016/04/28 1,894 1,896 1,831 1,836 212,400
2016/04/27 1,895 1,899 1,863 1,874 161,900
2016/04/26 1,882 1,887 1,866 1,886 80,600
2016/04/25 1,881 1,898 1,868 1,889 134,300
2016/04/22 1,872 1,881 1,853 1,877 113,700
2016/04/21 1,880 1,896 1,868 1,893 151,300
2016/04/20 1,867 1,889 1,844 1,852 178,500
2016/04/19 1,858 1,879 1,857 1,866 196,300
2016/04/18 1,799 1,841 1,793 1,834 127,600
2016/04/15 1,852 1,858 1,828 1,836 185,400
2016/04/14 1,828 1,852 1,818 1,852 213,200
2016/04/13 1,783 1,813 1,781 1,808 137,800
2016/04/12 1,768 1,786 1,755 1,777 131,400
2016/04/11 1,773 1,787 1,755 1,765 221,000
2016/04/08 1,755 1,816 1,755 1,796 209,000
2016/04/07 1,783 1,813 1,758 1,772 197,600
2016/04/06 1,798 1,814 1,783 1,793 170,300
2016/04/05 1,815 1,831 1,795 1,800 173,800
2016/04/04 1,818 1,826 1,802 1,823 180,000
2016/04/01 1,856 1,869 1,817 1,820 229,500
2016/03/31 1,864 1,875 1,834 1,834 116,300
2016/03/30 1,860 1,873 1,848 1,854 111,100
2016/03/29 1,859 1,881 1,843 1,859 148,500
2016/03/28 1,845 1,859 1,831 1,859 105,200
2016/03/25 1,804 1,821 1,804 1,817 129,300
2016/03/24 1,829 1,839 1,803 1,804 103,700
2016/03/23 1,840 1,858 1,827 1,839 138,400
2016/03/22 1,839 1,864 1,819 1,855 146,600
2016/03/18 1,833 1,854 1,812 1,839 169,300
2016/03/17 1,849 1,860 1,817 1,833 115,100
2016/03/16 1,820 1,844 1,820 1,830 75,600
2016/03/15 1,819 1,845 1,815 1,825 145,700
2016/03/14 1,839 1,840 1,774 1,819 208,500
2016/03/11 1,816 1,849 1,815 1,839 163,100
2016/03/10 1,842 1,854 1,809 1,831 85,800
2016/03/09 1,814 1,829 1,793 1,819 83,500
2016/03/08 1,841 1,847 1,803 1,832 131,100
2016/03/07 1,857 1,860 1,834 1,851 57,500
2016/03/04 1,808 1,865 1,808 1,853 112,400
2016/03/03 1,811 1,827 1,794 1,826 104,900
2016/03/02 1,819 1,836 1,811 1,829 119,200
2016/03/01 1,793 1,807 1,783 1,793 125,300
2016/02/29 1,818 1,845 1,800 1,800 182,300
2016/02/26 1,817 1,822 1,789 1,813 208,400
2016/02/25 1,750 1,838 1,749 1,828 352,900
2016/02/24 1,810 1,814 1,738 1,774 725,300
2016/02/23 1,896 1,905 1,850 1,860 216,300
2016/02/22 1,888 1,923 1,888 1,894 175,000
2016/02/19 1,887 1,917 1,875 1,908 199,400
2016/02/18 1,923 1,928 1,898 1,904 243,600
2016/02/17 1,885 1,926 1,868 1,900 271,100
2016/02/16 1,853 1,934 1,847 1,891 267,100
2016/02/15 1,780 1,897 1,780 1,853 452,300
2016/02/12 1,711 1,791 1,678 1,740 337,700
2016/02/10 1,778 1,796 1,737 1,740 263,500
2016/02/09 1,782 1,812 1,763 1,787 278,000
2016/02/08 1,788 1,838 1,788 1,822 172,500
2016/02/05 1,770 1,815 1,770 1,809 137,800
2016/02/04 1,807 1,832 1,792 1,801 186,800
2016/02/03 1,836 1,852 1,814 1,841 122,900
2016/02/02 1,862 1,899 1,861 1,867 103,900
2016/02/01 1,873 1,905 1,871 1,893 113,500
2016/01/29 1,802 1,855 1,788 1,852 123,300
2016/01/28 1,783 1,808 1,771 1,791 133,700
2016/01/27 1,775 1,798 1,762 1,793 68,600
2016/01/26 1,777 1,777 1,735 1,739 130,100
2016/01/25 1,792 1,828 1,765 1,800 123,400
2016/01/22 1,748 1,763 1,717 1,760 143,600
2016/01/21 1,748 1,776 1,708 1,709 169,500
2016/01/20 1,782 1,826 1,756 1,756 208,000
2016/01/19 1,780 1,812 1,765 1,782 149,300
2016/01/18 1,754 1,788 1,738 1,776 91,300
2016/01/15 1,811 1,828 1,772 1,784 124,100
2016/01/14 1,763 1,808 1,746 1,799 220,100
2016/01/13 1,726 1,788 1,726 1,772 137,000
2016/01/12 1,721 1,757 1,693 1,707 240,600
2016/01/08 1,765 1,810 1,753 1,755 222,200
2016/01/07 1,822 1,838 1,775 1,775 145,000
2016/01/06 1,821 1,847 1,811 1,819 93,400
2016/01/05 1,813 1,848 1,811 1,813 94,500
2016/01/04 1,827 1,870 1,816 1,822 94,900

このページの先頭へ