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

ノーリツ鋼機(7744)の株価時系列情報

ノーリツ鋼機(7744)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
1998/12/30 2,445 2,445 2,445 2,445 300
1998/12/29 2,440 2,445 2,440 2,445 1,500
1998/12/28 2,440 2,440 2,440 2,440 800
1998/12/25 2,400 2,400 2,400 2,400 1,000
1998/12/24 2,310 2,390 2,310 2,390 600
1998/12/22 2,330 2,330 2,310 2,310 500
1998/12/21 2,420 2,420 2,420 2,420 100
1998/12/18 2,460 2,460 2,460 2,460 100
1998/12/17 2,360 2,360 2,300 2,300 1,300
1998/12/16 2,500 2,500 2,400 2,400 1,500
1998/12/15 2,500 2,500 2,500 2,500 5,900
1998/12/14 2,630 2,630 2,550 2,550 26,300
1998/12/11 2,630 2,630 2,510 2,590 15,200
1998/12/10 2,540 2,550 2,500 2,550 3,700
1998/12/09 2,700 2,700 2,500 2,500 3,300
1998/12/08 2,785 2,785 2,630 2,630 1,400
1998/12/07 2,800 2,800 2,750 2,800 1,500
1998/12/04 2,700 2,780 2,700 2,780 2,000
1998/12/03 2,730 2,750 2,700 2,700 900
1998/12/02 2,750 2,790 2,750 2,750 1,100
1998/12/01 2,720 2,750 2,720 2,750 900
1998/11/30 2,880 2,880 2,800 2,800 5,100
1998/11/27 2,900 2,940 2,800 2,800 3,800
1998/11/26 2,530 2,700 2,530 2,700 5,100
1998/11/25 2,450 2,555 2,450 2,490 10,300
1998/11/24 2,500 2,500 2,450 2,450 3,100
1998/11/20 2,300 2,450 2,300 2,450 13,900
1998/11/19 2,380 2,380 2,300 2,300 2,000
1998/11/18 2,340 2,340 2,300 2,300 400
1998/11/17 2,300 2,340 2,300 2,300 2,500
1998/11/16 2,380 2,380 2,300 2,300 300
1998/11/13 2,280 2,280 2,220 2,220 500
1998/11/12 2,380 2,380 2,280 2,280 12,100
1998/11/11 2,400 2,400 2,300 2,355 12,800
1998/11/10 2,385 2,390 2,370 2,370 6,400
1998/11/09 2,400 2,400 2,400 2,400 200
1998/11/06 2,460 2,460 2,440 2,450 1,100
1998/11/05 2,450 2,500 2,450 2,490 1,500
1998/11/04 2,440 2,450 2,440 2,450 800
1998/11/02 2,440 2,440 2,440 2,440 1,100
1998/10/30 2,440 2,440 2,440 2,440 100
1998/10/29 2,400 2,450 2,400 2,410 19,100
1998/10/28 2,480 2,480 2,385 2,385 8,200
1998/10/27 2,440 2,440 2,440 2,440 200
1998/10/26 2,415 2,470 2,415 2,470 200
1998/10/23 2,410 2,410 2,410 2,410 100
1998/10/22 2,500 2,580 2,410 2,410 6,900
1998/10/21 2,425 2,550 2,425 2,430 5,000
1998/10/20 2,400 2,400 2,400 2,400 100
1998/10/19 2,335 2,430 2,335 2,390 1,500
1998/10/16 2,325 2,400 2,320 2,350 4,400
1998/10/15 2,200 2,290 2,200 2,290 2,800
1998/10/14 2,200 2,250 2,200 2,250 700
1998/10/13 2,345 2,350 2,160 2,200 1,800
1998/10/12 2,310 2,350 2,310 2,350 1,500
1998/10/09 2,345 2,345 2,300 2,340 2,200
1998/10/08 2,315 2,370 2,300 2,305 3,000
1998/10/07 2,200 2,310 2,200 2,300 2,200
1998/10/06 2,080 2,085 2,040 2,085 1,700
1998/10/05 2,120 2,120 2,060 2,085 18,900
1998/10/02 1,950 2,040 1,950 2,040 13,000
1998/10/01 2,020 2,040 1,980 1,980 14,400
1998/09/30 2,150 2,160 2,020 2,020 6,400
1998/09/29 2,200 2,255 2,100 2,145 7,400
1998/09/28 2,300 2,300 2,140 2,140 13,400
1998/09/25 2,400 2,440 2,250 2,285 4,000
1998/09/24 2,410 2,500 2,410 2,450 9,200
1998/09/22 2,495 2,500 2,450 2,450 1,600
1998/09/21 2,530 2,530 2,500 2,515 1,900
1998/09/18 2,525 2,525 2,525 2,525 100
1998/09/17 2,540 2,570 2,500 2,500 2,300
1998/09/16 2,550 2,560 2,500 2,560 4,000
1998/09/14 2,600 2,600 2,550 2,550 3,800
1998/09/11 2,820 2,820 2,510 2,560 15,200
1998/09/10 2,780 2,800 2,750 2,780 5,100
1998/09/09 2,810 2,830 2,770 2,780 5,200
1998/09/08 2,815 2,830 2,775 2,800 7,500
1998/09/07 2,810 2,830 2,770 2,815 9,500
1998/09/04 2,955 2,955 2,850 2,850 6,200
1998/09/03 2,950 2,960 2,900 2,960 5,800
1998/09/02 3,000 3,040 2,950 2,950 5,600
1998/09/01 3,000 3,050 2,950 3,050 3,200
1998/08/31 3,000 3,180 3,000 3,140 3,300
1998/08/28 3,150 3,150 3,000 3,000 5,000
1998/08/27 3,200 3,200 3,130 3,180 3,800
1998/08/26 3,230 3,250 3,220 3,240 2,600
1998/08/25 3,220 3,220 3,220 3,220 200
1998/08/24 3,200 3,200 3,040 3,040 600
1998/08/21 3,200 3,200 3,200 3,200 2,000
1998/08/20 3,130 3,200 3,130 3,200 700
1998/08/19 3,200 3,200 3,100 3,100 1,500
1998/08/18 3,250 3,250 3,200 3,200 700
1998/08/17 3,200 3,210 3,200 3,210 1,100
1998/08/14 3,240 3,250 3,200 3,250 2,800
1998/08/13 3,250 3,290 3,190 3,290 7,900
1998/08/12 3,210 3,250 3,200 3,200 2,300
1998/08/11 3,210 3,250 3,210 3,250 3,700
1998/08/10 3,260 3,260 3,200 3,210 1,200
1998/08/07 3,230 3,270 3,220 3,220 3,100
1998/08/06 3,350 3,350 3,250 3,300 300
1998/08/05 3,300 3,350 3,250 3,250 3,000
1998/08/04 3,280 3,280 3,260 3,260 33,500
1998/08/03 3,350 3,350 3,250 3,250 3,100
1998/07/31 3,250 3,340 3,240 3,300 9,000
1998/07/30 3,250 3,270 3,200 3,240 1,800
1998/07/29 3,200 3,250 3,200 3,200 4,500
1998/07/28 3,170 3,180 3,150 3,180 800
1998/07/27 3,200 3,250 3,120 3,150 3,900
1998/07/24 3,150 3,210 3,150 3,200 1,800
1998/07/23 3,070 3,120 3,070 3,120 400
1998/07/22 3,100 3,120 3,060 3,060 1,000
1998/07/21 3,100 3,100 3,060 3,100 7,200
1998/07/17 2,950 3,020 2,950 3,000 17,600
1998/07/16 3,050 3,050 2,900 2,910 21,900
1998/07/15 3,160 3,160 3,100 3,100 5,200
1998/07/14 3,150 3,160 3,100 3,120 3,200
1998/07/13 3,100 3,100 3,100 3,100 1,300
1998/07/10 3,300 3,300 3,150 3,150 2,000
1998/07/09 3,360 3,360 3,300 3,350 5,500
1998/07/08 3,420 3,450 3,360 3,360 4,100
1998/07/07 3,290 3,420 3,290 3,370 1,300
1998/07/06 3,270 3,350 3,250 3,340 8,500
1998/07/03 3,270 3,270 3,200 3,250 3,700
1998/07/02 3,250 3,270 3,200 3,220 18,800
1998/07/01 3,110 3,200 3,110 3,200 2,900
1998/06/30 3,240 3,240 3,100 3,100 6,000
1998/06/29 3,160 3,240 3,160 3,220 7,900
1998/06/26 3,100 3,120 3,100 3,120 1,400
1998/06/25 2,980 3,060 2,965 3,060 2,800
1998/06/24 2,990 3,000 2,980 2,980 4,900
1998/06/23 3,000 3,150 3,000 3,030 6,700
1998/06/22 3,180 3,190 2,980 2,990 5,600
1998/06/19 3,270 3,270 3,070 3,180 4,400
1998/06/18 3,490 3,490 3,200 3,220 7,900
1998/06/17 3,530 3,530 3,350 3,350 1,700
1998/06/16 3,600 3,600 3,500 3,580 5,500
1998/06/15 3,650 3,650 3,620 3,620 700
1998/06/12 3,800 3,800 3,690 3,700 18,700
1998/06/11 3,720 3,720 3,660 3,700 2,500
1998/06/10 3,640 3,700 3,640 3,670 4,300
1998/06/09 3,660 3,700 3,650 3,650 3,000
1998/06/08 3,580 3,680 3,580 3,610 3,700
1998/06/05 3,550 3,550 3,550 3,550 200
1998/06/04 3,600 3,600 3,600 3,600 1,200
1998/06/03 3,600 3,650 3,600 3,600 500
1998/06/02 3,590 3,590 3,590 3,590 1,000
1998/06/01 3,600 3,600 3,520 3,520 1,900
1998/05/29 3,610 3,610 3,610 3,610 100
1998/05/28 3,750 3,750 3,650 3,690 32,300
1998/05/27 3,640 3,690 3,590 3,600 800
1998/05/26 3,500 3,650 3,500 3,650 1,000
1998/05/25 3,530 3,530 3,500 3,510 4,400
1998/05/22 3,600 3,600 3,550 3,550 4,100
1998/05/21 3,800 3,800 3,600 3,630 10,400
1998/05/20 3,810 3,880 3,810 3,850 1,500
1998/05/19 3,740 3,800 3,730 3,800 1,400
1998/05/18 3,700 3,730 3,630 3,730 2,400
1998/05/15 3,550 3,640 3,550 3,610 6,100
1998/05/14 3,700 3,710 3,530 3,530 13,300
1998/05/13 3,780 3,780 3,700 3,700 2,100
1998/05/12 3,800 3,800 3,750 3,780 300
1998/05/11 3,740 3,740 3,700 3,700 600
1998/05/08 3,750 3,750 3,670 3,710 2,800
1998/05/07 3,840 3,840 3,750 3,800 1,100
1998/05/06 3,910 3,910 3,800 3,830 2,700
1998/05/01 4,020 4,020 3,900 3,900 7,900
1998/04/30 4,100 4,100 3,970 3,970 2,700
1998/04/28 4,070 4,070 3,950 3,960 2,600
1998/04/27 4,070 4,100 4,070 4,070 1,100
1998/04/24 3,920 4,100 3,920 4,070 2,100
1998/04/23 3,990 4,050 3,970 3,970 1,800
1998/04/22 4,100 4,100 3,960 3,970 1,100
1998/04/21 4,100 4,120 4,060 4,120 400
1998/04/20 4,100 4,100 4,050 4,050 3,700
1998/04/17 4,050 4,140 4,050 4,140 1,000
1998/04/16 4,150 4,150 4,050 4,050 2,900
1998/04/15 4,130 4,150 4,100 4,100 1,300
1998/04/14 4,050 4,150 4,050 4,070 1,100
1998/04/13 3,850 4,000 3,850 4,000 800
1998/04/10 3,830 3,830 3,800 3,800 400
1998/04/09 3,730 3,830 3,730 3,830 800
1998/04/08 3,680 3,680 3,680 3,680 100
1998/04/07 3,690 3,690 3,550 3,600 1,900
1998/04/06 3,700 3,700 3,660 3,700 1,200
1998/04/03 3,890 3,890 3,800 3,800 1,500
1998/04/02 3,800 3,990 3,800 3,900 1,700
1998/04/01 3,920 3,920 3,800 3,800 2,100
1998/03/31 4,000 4,000 3,920 3,920 4,500
1998/03/30 4,000 4,000 4,000 4,000 1,400
1998/03/27 3,890 4,000 3,890 4,000 4,700
1998/03/26 3,940 4,050 3,940 3,940 1,700
1998/03/25 4,000 4,000 4,000 4,000 600
1998/03/24 4,000 4,000 3,960 3,960 6,900
1998/03/23 3,990 4,030 3,950 4,000 6,000
1998/03/20 4,050 4,080 3,960 3,960 2,300
1998/03/19 4,100 4,130 4,060 4,060 1,600
1998/03/18 4,250 4,250 4,250 4,250 1,100
1998/03/17 4,200 4,260 4,200 4,260 2,700
1998/03/16 4,250 4,250 4,250 4,250 1,100
1998/03/13 4,110 4,210 4,100 4,210 6,100
1998/03/12 4,100 4,100 4,100 4,100 3,000
1998/03/11 4,150 4,150 4,100 4,150 500
1998/03/10 4,150 4,150 4,150 4,150 600
1998/03/09 4,100 4,100 4,100 4,100 6,500
1998/03/06 4,200 4,200 4,050 4,100 1,500
1998/03/05 4,150 4,160 4,150 4,160 400
1998/03/04 4,150 4,150 4,150 4,150 300
1998/03/03 4,160 4,220 4,120 4,220 2,000
1998/03/02 4,120 4,210 4,120 4,210 30,200
1998/02/27 4,080 4,150 4,080 4,150 21,400
1998/02/26 4,110 4,110 4,110 4,110 100
1998/02/25 4,000 4,020 3,960 4,020 2,200
1998/02/24 4,100 4,100 4,050 4,050 1,400
1998/02/23 4,090 4,100 4,090 4,100 5,100
1998/02/20 4,070 4,070 3,950 3,950 2,400
1998/02/19 4,100 4,100 4,060 4,080 1,600
1998/02/18 4,200 4,200 4,100 4,100 400
1998/02/17 4,180 4,180 4,090 4,090 200
1998/02/16 4,100 4,160 4,100 4,160 2,000
1998/02/13 4,340 4,340 4,200 4,200 1,000
1998/02/12 4,310 4,310 4,290 4,290 600
1998/02/10 4,200 4,300 4,200 4,260 3,200
1998/02/09 4,220 4,220 4,220 4,220 500
1998/02/06 4,200 4,270 4,200 4,240 14,800
1998/02/05 4,270 4,350 4,270 4,350 800
1998/02/04 4,270 4,270 4,170 4,170 1,200
1998/02/03 4,550 4,550 4,470 4,470 2,600
1998/02/02 4,550 4,550 4,420 4,470 3,300
1998/01/30 4,590 4,590 4,470 4,510 5,600
1998/01/29 4,380 4,610 4,380 4,520 7,500
1998/01/28 4,000 4,430 4,000 4,430 2,600
1998/01/27 3,900 3,990 3,900 3,930 3,700
1998/01/26 3,920 3,920 3,900 3,900 1,100
1998/01/23 3,790 3,940 3,790 3,940 200
1998/01/22 3,900 3,900 3,840 3,900 34,700
1998/01/21 3,790 3,840 3,790 3,840 1,000
1998/01/20 3,840 3,840 3,840 3,840 1,300
1998/01/19 3,940 3,940 3,920 3,920 1,700
1998/01/16 3,540 3,840 3,540 3,840 1,800
1998/01/14 3,560 3,560 3,560 3,560 100
1998/01/13 3,550 3,630 3,550 3,560 2,100
1998/01/12 3,570 3,570 3,510 3,550 1,200
1998/01/09 3,680 3,680 3,600 3,680 1,600
1998/01/08 3,630 3,630 3,630 3,630 3,000
1998/01/07 3,080 3,080 3,080 3,080 500
1998/01/06 3,200 3,200 3,080 3,130 2,800
1998/01/05 3,250 3,250 3,200 3,200 500

このページの先頭へ