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 |
---|---|---|---|---|---|
2011/12/30 | 348 | 348 | 346 | 346 | 700 |
2011/12/29 | 348 | 348 | 348 | 348 | 300 |
2011/12/28 | 350 | 351 | 349 | 351 | 37,600 |
2011/12/27 | 354 | 354 | 350 | 350 | 55,400 |
2011/12/26 | 368 | 368 | 354 | 354 | 200 |
2011/12/22 | 354 | 360 | 354 | 360 | 800 |
2011/12/21 | 352 | 356 | 352 | 352 | 600 |
2011/12/20 | 351 | 352 | 351 | 352 | 1,200 |
2011/12/19 | 341 | 345 | 341 | 343 | 1,700 |
2011/12/16 | 357 | 357 | 350 | 354 | 600 |
2011/12/15 | 364 | 366 | 355 | 355 | 19,300 |
2011/12/14 | 372 | 372 | 364 | 365 | 800 |
2011/12/13 | 369 | 372 | 369 | 372 | 500 |
2011/12/12 | 367 | 367 | 367 | 367 | 100 |
2011/12/09 | 361 | 361 | 359 | 359 | 19,900 |
2011/12/08 | 365 | 365 | 365 | 365 | 200 |
2011/12/07 | 378 | 379 | 370 | 370 | 18,000 |
2011/12/06 | 379 | 379 | 379 | 379 | 600 |
2011/12/05 | 378 | 381 | 371 | 380 | 13,300 |
2011/12/02 | 382 | 398 | 382 | 385 | 700 |
2011/12/01 | 382 | 382 | 382 | 382 | 800 |
2011/11/30 | 367 | 391 | 367 | 391 | 2,200 |
2011/11/29 | 352 | 360 | 352 | 360 | 24,300 |
2011/11/28 | 355 | 355 | 351 | 351 | 600 |
2011/11/25 | 355 | 363 | 355 | 363 | 900 |
2011/11/24 | 350 | 363 | 350 | 363 | 2,000 |
2011/11/22 | 353 | 361 | 353 | 360 | 14,700 |
2011/11/21 | 352 | 358 | 352 | 358 | 300 |
2011/11/18 | 357 | 363 | 356 | 356 | 1,300 |
2011/11/17 | 352 | 363 | 350 | 360 | 18,200 |
2011/11/16 | 358 | 358 | 358 | 358 | 200 |
2011/11/15 | 358 | 358 | 358 | 358 | 100 |
2011/11/14 | 353 | 353 | 353 | 353 | 100 |
2011/11/11 | 355 | 357 | 345 | 357 | 27,000 |
2011/11/10 | 352 | 352 | 344 | 344 | 1,200 |
2011/11/09 | 351 | 354 | 351 | 354 | 15,600 |
2011/11/08 | 348 | 348 | 348 | 348 | 300 |
2011/11/07 | 356 | 356 | 356 | 356 | 200 |
2011/11/04 | 357 | 357 | 357 | 357 | 200 |
2011/11/02 | 351 | 357 | 351 | 357 | 1,500 |
2011/11/01 | 354 | 357 | 354 | 357 | 300 |
2011/10/31 | 361 | 361 | 355 | 356 | 1,600 |
2011/10/28 | 366 | 366 | 361 | 361 | 500 |
2011/10/27 | 364 | 364 | 364 | 364 | 500 |
2011/10/26 | 353 | 359 | 353 | 356 | 7,700 |
2011/10/25 | 361 | 361 | 360 | 361 | 300 |
2011/10/24 | 365 | 367 | 365 | 367 | 400 |
2011/10/21 | 361 | 361 | 361 | 361 | 400 |
2011/10/20 | 360 | 360 | 360 | 360 | 100 |
2011/10/19 | 368 | 368 | 368 | 368 | 200 |
2011/10/18 | 367 | 367 | 367 | 367 | 500 |
2011/10/17 | 373 | 373 | 371 | 371 | 900 |
2011/10/14 | 357 | 358 | 357 | 358 | 600 |
2011/10/13 | 372 | 372 | 354 | 354 | 700 |
2011/10/12 | 364 | 364 | 364 | 364 | 800 |
2011/10/11 | 364 | 364 | 364 | 364 | 200 |
2011/10/07 | 360 | 367 | 360 | 360 | 700 |
2011/10/06 | 367 | 367 | 359 | 359 | 300 |
2011/10/05 | 361 | 361 | 361 | 361 | 500 |
2011/10/04 | 369 | 372 | 364 | 367 | 1,100 |
2011/10/03 | 370 | 376 | 364 | 364 | 1,900 |
2011/09/30 | 385 | 388 | 385 | 386 | 1,900 |
2011/09/29 | 372 | 388 | 372 | 388 | 2,900 |
2011/09/28 | 376 | 376 | 364 | 364 | 2,200 |
2011/09/27 | 362 | 368 | 361 | 368 | 2,300 |
2011/09/26 | 374 | 374 | 360 | 360 | 2,000 |
2011/09/22 | 373 | 381 | 364 | 381 | 1,100 |
2011/09/21 | 383 | 383 | 380 | 380 | 1,000 |
2011/09/20 | 391 | 391 | 383 | 383 | 700 |
2011/09/16 | 397 | 405 | 397 | 400 | 1,500 |
2011/09/15 | 405 | 405 | 397 | 397 | 700 |
2011/09/14 | 397 | 397 | 397 | 397 | 300 |
2011/09/13 | 402 | 402 | 402 | 402 | 600 |
2011/09/12 | 389 | 389 | 389 | 389 | 100 |
2011/09/09 | 405 | 405 | 405 | 405 | 15,100 |
2011/09/08 | 410 | 410 | 400 | 408 | 900 |
2011/09/07 | 404 | 412 | 400 | 410 | 21,300 |
2011/09/06 | 394 | 403 | 394 | 403 | 2,300 |
2011/09/05 | 430 | 430 | 402 | 402 | 200 |
2011/09/02 | 423 | 423 | 423 | 423 | 1,000 |
2011/09/01 | 426 | 426 | 419 | 426 | 900 |
2011/08/31 | 410 | 418 | 407 | 418 | 2,100 |
2011/08/30 | 402 | 406 | 402 | 406 | 1,000 |
2011/08/29 | 400 | 407 | 400 | 403 | 2,200 |
2011/08/26 | 392 | 396 | 392 | 396 | 400 |
2011/08/25 | 391 | 396 | 391 | 393 | 1,900 |
2011/08/24 | 391 | 391 | 391 | 391 | 200 |
2011/08/23 | 396 | 396 | 393 | 393 | 600 |
2011/08/22 | 394 | 394 | 387 | 387 | 900 |
2011/08/19 | 391 | 398 | 391 | 398 | 400 |
2011/08/18 | 394 | 394 | 394 | 394 | 400 |
2011/08/17 | 393 | 393 | 393 | 393 | 600 |
2011/08/16 | 401 | 401 | 401 | 401 | 200 |
2011/08/15 | 401 | 401 | 401 | 401 | 200 |
2011/08/12 | 397 | 401 | 397 | 401 | 600 |
2011/08/11 | 388 | 388 | 388 | 388 | 100 |
2011/08/10 | 393 | 402 | 393 | 396 | 300 |
2011/08/09 | 393 | 393 | 380 | 390 | 1,000 |
2011/08/08 | 400 | 401 | 399 | 401 | 1,000 |
2011/08/05 | 412 | 412 | 405 | 405 | 3,600 |
2011/08/04 | 410 | 413 | 410 | 413 | 900 |
2011/08/03 | 411 | 413 | 410 | 410 | 4,400 |
2011/08/02 | 417 | 419 | 417 | 419 | 400 |
2011/08/01 | 418 | 425 | 418 | 425 | 400 |
2011/07/29 | 423 | 431 | 423 | 431 | 500 |
2011/07/28 | 435 | 436 | 430 | 436 | 1,900 |
2011/07/27 | 436 | 442 | 436 | 438 | 500 |
2011/07/26 | 442 | 442 | 442 | 442 | 200 |
2011/07/25 | 448 | 448 | 446 | 446 | 700 |
2011/07/22 | 443 | 448 | 443 | 448 | 500 |
2011/07/21 | 436 | 436 | 435 | 435 | 1,500 |
2011/07/20 | 443 | 443 | 443 | 443 | 100 |
2011/07/19 | 450 | 450 | 443 | 448 | 1,900 |
2011/07/15 | 461 | 461 | 453 | 455 | 800 |
2011/07/14 | 469 | 470 | 461 | 461 | 900 |
2011/07/13 | 460 | 468 | 460 | 468 | 1,200 |
2011/07/12 | 452 | 459 | 452 | 459 | 500 |
2011/07/11 | 449 | 453 | 449 | 453 | 800 |
2011/07/08 | 451 | 452 | 448 | 448 | 700 |
2011/07/07 | 436 | 450 | 436 | 450 | 1,000 |
2011/07/06 | 438 | 438 | 433 | 435 | 2,700 |
2011/07/05 | 441 | 441 | 439 | 439 | 600 |
2011/07/04 | 440 | 441 | 440 | 441 | 500 |
2011/07/01 | 440 | 442 | 440 | 440 | 1,300 |
2011/06/30 | 439 | 440 | 437 | 440 | 1,800 |
2011/06/29 | 441 | 441 | 441 | 441 | 200 |
2011/06/28 | 427 | 427 | 427 | 427 | 100 |
2011/06/27 | 433 | 433 | 433 | 433 | 900 |
2011/06/24 | 432 | 438 | 432 | 438 | 11,900 |
2011/06/23 | 428 | 432 | 428 | 432 | 700 |
2011/06/22 | 443 | 443 | 428 | 436 | 1,400 |
2011/06/21 | 435 | 435 | 435 | 435 | 200 |
2011/06/20 | 426 | 434 | 426 | 432 | 9,400 |
2011/06/17 | 439 | 439 | 439 | 439 | 100 |
2011/06/16 | 428 | 431 | 428 | 428 | 13,100 |
2011/06/15 | 440 | 440 | 440 | 440 | 100 |
2011/06/14 | 430 | 435 | 430 | 433 | 21,400 |
2011/06/13 | 433 | 433 | 432 | 432 | 200 |
2011/06/10 | 435 | 435 | 435 | 435 | 20,400 |
2011/06/09 | 440 | 440 | 440 | 440 | 2,000 |
2011/06/08 | 440 | 444 | 439 | 442 | 10,200 |
2011/06/07 | 444 | 444 | 444 | 444 | 200 |
2011/06/06 | 450 | 450 | 450 | 450 | 900 |
2011/06/03 | 442 | 442 | 442 | 442 | 600 |
2011/06/02 | 440 | 441 | 440 | 441 | 1,100 |
2011/06/01 | 443 | 455 | 443 | 455 | 800 |
2011/05/31 | 449 | 452 | 446 | 448 | 13,100 |
2011/05/30 | 452 | 452 | 442 | 442 | 500 |
2011/05/27 | 452 | 452 | 452 | 452 | 200 |
2011/05/26 | 442 | 454 | 438 | 453 | 18,900 |
2011/05/25 | 440 | 440 | 440 | 440 | 100 |
2011/05/24 | 445 | 445 | 445 | 445 | 200 |
2011/05/23 | 439 | 439 | 439 | 439 | 200 |
2011/05/20 | 452 | 452 | 429 | 431 | 7,100 |
2011/05/19 | 461 | 461 | 460 | 460 | 1,100 |
2011/05/18 | 464 | 467 | 462 | 463 | 24,700 |
2011/05/17 | 461 | 470 | 461 | 470 | 400 |
2011/05/16 | 463 | 463 | 463 | 463 | 1,000 |
2011/05/13 | 473 | 473 | 471 | 471 | 1,900 |
2011/05/12 | 481 | 481 | 481 | 481 | 100 |
2011/05/11 | 495 | 495 | 482 | 482 | 300 |
2011/05/10 | 487 | 487 | 487 | 487 | 200 |
2011/05/09 | 492 | 492 | 492 | 492 | 100 |
2011/05/06 | 484 | 484 | 484 | 484 | 200 |
2011/05/02 | 474 | 480 | 467 | 475 | 500 |
2011/04/28 | 462 | 466 | 462 | 466 | 400 |
2011/04/27 | 460 | 462 | 460 | 462 | 1,200 |
2011/04/26 | 475 | 475 | 475 | 475 | 100 |
2011/04/25 | 462 | 475 | 462 | 475 | 300 |
2011/04/22 | 470 | 470 | 470 | 470 | 600 |
2011/04/21 | 470 | 470 | 470 | 470 | 300 |
2011/04/20 | 477 | 477 | 472 | 472 | 1,600 |
2011/04/19 | 477 | 477 | 477 | 477 | 500 |
2011/04/18 | 474 | 488 | 473 | 475 | 21,100 |
2011/04/15 | 463 | 480 | 463 | 474 | 20,200 |
2011/04/14 | 460 | 460 | 460 | 460 | 200 |
2011/04/13 | 465 | 465 | 465 | 465 | 100 |
2011/04/12 | 459 | 460 | 456 | 456 | 600 |
2011/04/11 | 461 | 467 | 461 | 467 | 1,000 |
2011/04/08 | 467 | 467 | 463 | 463 | 2,200 |
2011/04/07 | 466 | 469 | 446 | 463 | 93,900 |
2011/04/06 | 475 | 476 | 457 | 464 | 32,200 |
2011/04/05 | 477 | 480 | 470 | 471 | 27,000 |
2011/04/04 | 485 | 496 | 485 | 488 | 500 |
2011/04/01 | 488 | 488 | 484 | 484 | 800 |
2011/03/31 | 502 | 502 | 494 | 494 | 2,700 |
2011/03/30 | 481 | 496 | 481 | 496 | 2,200 |
2011/03/29 | 476 | 476 | 465 | 465 | 3,000 |
2011/03/28 | 469 | 469 | 465 | 468 | 3,300 |
2011/03/25 | 453 | 461 | 453 | 461 | 3,900 |
2011/03/24 | 443 | 460 | 443 | 457 | 1,800 |
2011/03/23 | 458 | 458 | 443 | 451 | 1,400 |
2011/03/22 | 433 | 464 | 404 | 464 | 2,900 |
2011/03/18 | 402 | 428 | 402 | 425 | 4,800 |
2011/03/17 | 399 | 400 | 391 | 400 | 3,000 |
2011/03/16 | 386 | 407 | 386 | 399 | 5,000 |
2011/03/15 | 442 | 443 | 386 | 386 | 2,400 |
2011/03/14 | 488 | 488 | 456 | 466 | 1,700 |
2011/03/11 | 533 | 536 | 533 | 536 | 32,700 |
2011/03/10 | 541 | 541 | 535 | 536 | 2,100 |
2011/03/09 | 548 | 549 | 548 | 548 | 1,300 |
2011/03/08 | 543 | 543 | 543 | 543 | 700 |
2011/03/07 | 549 | 549 | 540 | 546 | 1,900 |
2011/03/04 | 552 | 552 | 549 | 549 | 700 |
2011/03/03 | 541 | 550 | 541 | 550 | 200 |
2011/03/02 | 541 | 552 | 541 | 544 | 1,400 |
2011/03/01 | 546 | 546 | 546 | 546 | 1,200 |
2011/02/28 | 531 | 546 | 531 | 546 | 300 |
2011/02/25 | 522 | 531 | 522 | 531 | 400 |
2011/02/24 | 535 | 535 | 530 | 530 | 1,800 |
2011/02/23 | 535 | 541 | 535 | 535 | 2,900 |
2011/02/22 | 549 | 549 | 545 | 545 | 800 |
2011/02/21 | 554 | 554 | 554 | 554 | 100 |
2011/02/18 | 584 | 584 | 577 | 577 | 200 |
2011/02/17 | 562 | 574 | 562 | 574 | 1,600 |
2011/02/16 | 545 | 555 | 545 | 554 | 1,500 |
2011/02/15 | 531 | 535 | 531 | 535 | 1,400 |
2011/02/14 | 531 | 531 | 531 | 531 | 200 |
2011/02/10 | 526 | 526 | 526 | 526 | 300 |
2011/02/09 | 537 | 537 | 529 | 533 | 5,000 |
2011/02/08 | 522 | 528 | 522 | 528 | 1,900 |
2011/02/07 | 516 | 525 | 516 | 522 | 33,000 |
2011/02/04 | 513 | 516 | 510 | 516 | 1,300 |
2011/02/03 | 503 | 503 | 503 | 503 | 100 |
2011/02/02 | 519 | 519 | 510 | 512 | 1,600 |
2011/02/01 | 507 | 509 | 497 | 509 | 1,500 |
2011/01/31 | 504 | 510 | 504 | 507 | 600 |
2011/01/28 | 506 | 509 | 506 | 509 | 1,700 |
2011/01/27 | 501 | 516 | 501 | 516 | 500 |
2011/01/26 | 504 | 504 | 504 | 504 | 300 |
2011/01/25 | 513 | 513 | 503 | 512 | 1,400 |
2011/01/24 | 511 | 511 | 499 | 504 | 700 |
2011/01/21 | 513 | 513 | 500 | 501 | 1,200 |
2011/01/20 | 531 | 531 | 518 | 522 | 38,300 |
2011/01/19 | 535 | 535 | 531 | 533 | 1,200 |
2011/01/18 | 534 | 535 | 534 | 535 | 400 |
2011/01/17 | 531 | 537 | 531 | 537 | 2,400 |
2011/01/14 | 534 | 541 | 530 | 541 | 2,400 |
2011/01/13 | 523 | 540 | 523 | 534 | 1,700 |
2011/01/12 | 529 | 529 | 525 | 525 | 2,400 |
2011/01/11 | 537 | 537 | 537 | 537 | 100 |
2011/01/07 | 536 | 536 | 536 | 536 | 300 |
2011/01/06 | 529 | 533 | 529 | 533 | 400 |
2011/01/05 | 522 | 522 | 520 | 520 | 900 |
2011/01/04 | 520 | 520 | 515 | 520 | 1,100 |