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
2000/12/29 2,470 2,500 2,470 2,500 3,200
2000/12/28 2,500 2,500 2,480 2,500 2,200
2000/12/27 2,500 2,500 2,450 2,485 1,500
2000/12/26 2,520 2,520 2,430 2,495 3,800
2000/12/25 2,420 2,420 2,370 2,400 3,700
2000/12/22 2,400 2,440 2,380 2,380 6,800
2000/12/21 2,455 2,455 2,380 2,400 11,600
2000/12/20 2,500 2,510 2,480 2,495 6,200
2000/12/19 2,585 2,585 2,505 2,505 1,400
2000/12/18 2,595 2,600 2,535 2,545 1,700
2000/12/15 2,655 2,660 2,595 2,595 2,500
2000/12/14 2,695 2,695 2,630 2,655 1,000
2000/12/13 2,730 2,730 2,605 2,665 2,300
2000/12/12 2,590 2,720 2,590 2,720 2,100
2000/12/11 2,600 2,675 2,565 2,590 2,900
2000/12/08 2,505 2,550 2,500 2,510 22,200
2000/12/07 2,515 2,565 2,515 2,565 4,000
2000/12/06 2,560 2,565 2,530 2,565 1,200
2000/12/05 2,540 2,565 2,530 2,530 2,100
2000/12/04 2,545 2,600 2,515 2,530 1,700
2000/12/01 2,545 2,600 2,515 2,575 1,300
2000/11/30 2,500 2,500 2,500 2,500 100
2000/11/29 2,570 2,570 2,550 2,550 1,300
2000/11/28 2,545 2,625 2,545 2,575 1,500
2000/11/27 2,500 2,540 2,490 2,540 2,700
2000/11/24 2,490 2,530 2,490 2,500 2,300
2000/11/22 2,495 2,500 2,450 2,490 2,700
2000/11/21 2,540 2,540 2,480 2,480 6,800
2000/11/20 2,510 2,540 2,510 2,520 1,300
2000/11/17 2,535 2,540 2,495 2,530 3,800
2000/11/16 2,540 2,590 2,535 2,540 3,300
2000/11/15 2,550 2,600 2,540 2,540 4,100
2000/11/14 2,600 2,600 2,540 2,550 3,500
2000/11/13 2,535 2,600 2,535 2,600 2,600
2000/11/10 2,600 2,635 2,600 2,635 1,900
2000/11/09 2,620 2,620 2,600 2,600 1,800
2000/11/08 2,625 2,640 2,620 2,640 2,000
2000/11/07 2,650 2,660 2,620 2,620 1,500
2000/11/06 2,560 2,645 2,560 2,640 2,400
2000/11/02 2,580 2,590 2,520 2,560 2,600
2000/11/01 2,500 2,500 2,495 2,500 2,100
2000/10/31 2,585 2,585 2,450 2,450 6,700
2000/10/30 2,500 2,545 2,500 2,545 2,200
2000/10/27 2,550 2,590 2,500 2,520 4,500
2000/10/26 2,560 2,560 2,490 2,510 6,000
2000/10/25 2,600 2,625 2,510 2,560 9,700
2000/10/24 2,685 2,685 2,600 2,625 3,300
2000/10/23 2,650 2,730 2,650 2,690 3,400
2000/10/20 2,685 2,695 2,650 2,650 3,200
2000/10/19 2,630 2,640 2,600 2,605 7,100
2000/10/18 2,660 2,660 2,630 2,630 3,800
2000/10/17 2,750 2,750 2,700 2,700 3,500
2000/10/16 2,725 2,725 2,710 2,720 3,400
2000/10/13 2,620 2,685 2,620 2,685 5,500
2000/10/12 2,710 2,740 2,690 2,700 9,200
2000/10/11 2,770 2,770 2,705 2,705 5,000
2000/10/10 2,855 2,880 2,770 2,770 3,400
2000/10/06 2,800 2,830 2,750 2,830 8,400
2000/10/05 2,860 2,860 2,820 2,830 3,200
2000/10/04 2,860 2,860 2,830 2,850 2,000
2000/10/03 2,955 2,955 2,900 2,900 900
2000/10/02 2,885 2,955 2,820 2,955 3,700
2000/09/29 2,875 2,875 2,800 2,875 11,000
2000/09/28 2,890 2,975 2,880 2,880 1,400
2000/09/27 2,950 2,950 2,845 2,875 1,700
2000/09/26 2,980 2,980 2,950 2,950 2,100
2000/09/25 3,000 3,000 2,920 2,950 3,000
2000/09/22 3,050 3,050 2,985 3,000 2,400
2000/09/21 3,040 3,100 3,000 3,100 6,800
2000/09/20 2,995 3,090 2,995 3,050 4,500
2000/09/19 2,825 2,900 2,825 2,900 3,800
2000/09/18 2,865 2,865 2,820 2,825 900
2000/09/14 2,820 2,880 2,820 2,870 3,600
2000/09/13 2,860 2,860 2,820 2,840 7,300
2000/09/12 2,850 2,870 2,850 2,870 4,400
2000/09/11 2,880 2,880 2,860 2,860 3,900
2000/09/08 2,885 2,910 2,850 2,850 11,600
2000/09/07 2,905 2,905 2,850 2,860 4,700
2000/09/06 2,860 2,900 2,860 2,880 4,200
2000/09/05 2,905 2,945 2,835 2,850 4,700
2000/09/04 2,960 2,990 2,900 2,900 5,500
2000/09/01 3,020 3,020 2,955 2,960 11,400
2000/08/31 3,000 3,000 2,970 2,980 6,100
2000/08/30 3,040 3,040 2,990 2,995 8,800
2000/08/29 3,040 3,060 3,030 3,030 3,900
2000/08/28 3,070 3,100 3,020 3,020 13,500
2000/08/25 3,050 3,050 2,990 3,000 17,600
2000/08/24 3,040 3,070 2,990 2,990 11,800
2000/08/23 3,050 3,080 3,000 3,000 11,900
2000/08/22 3,090 3,090 3,000 3,030 4,200
2000/08/21 3,180 3,180 3,050 3,050 7,300
2000/08/18 3,200 3,200 3,150 3,150 4,200
2000/08/17 3,200 3,210 3,130 3,200 11,500
2000/08/16 3,180 3,220 3,180 3,200 6,600
2000/08/15 3,200 3,200 3,050 3,050 9,600
2000/08/14 3,210 3,210 3,150 3,150 4,700
2000/08/11 3,150 3,150 3,050 3,110 2,900
2000/08/10 3,200 3,200 3,000 3,000 2,700
2000/08/09 3,000 3,100 3,000 3,100 1,100
2000/08/08 3,000 3,000 2,970 2,970 6,600
2000/08/07 3,010 3,010 2,955 2,995 5,600
2000/08/04 3,000 3,030 2,980 3,000 6,400
2000/08/03 3,080 3,100 2,990 2,990 7,600
2000/08/02 3,170 3,170 2,980 2,990 13,800
2000/08/01 3,150 3,200 3,100 3,150 1,300
2000/07/31 3,200 3,200 3,010 3,140 10,200
2000/07/28 3,260 3,260 3,180 3,200 2,600
2000/07/27 3,300 3,310 3,250 3,250 2,000
2000/07/26 3,300 3,360 3,300 3,310 1,200
2000/07/25 3,350 3,370 3,350 3,350 1,200
2000/07/24 3,490 3,490 3,350 3,350 4,000
2000/07/21 3,510 3,510 3,420 3,450 2,200
2000/07/19 3,450 3,530 3,450 3,500 3,400
2000/07/18 3,470 3,470 3,450 3,460 1,800
2000/07/17 3,510 3,510 3,460 3,460 2,000
2000/07/14 3,410 3,450 3,410 3,450 400
2000/07/13 3,440 3,440 3,400 3,410 700
2000/07/12 3,500 3,520 3,440 3,440 6,800
2000/07/11 3,510 3,520 3,450 3,500 8,900
2000/07/10 3,600 3,610 3,470 3,480 7,700
2000/07/07 3,450 3,580 3,450 3,460 3,200
2000/07/06 3,510 3,550 3,450 3,500 6,500
2000/07/05 3,510 3,550 3,500 3,500 3,700
2000/07/04 3,580 3,600 3,520 3,530 10,200
2000/07/03 3,610 3,610 3,550 3,570 9,100
2000/06/30 3,570 3,600 3,570 3,600 1,500
2000/06/29 3,610 3,610 3,550 3,570 2,000
2000/06/28 3,680 3,680 3,540 3,600 1,200
2000/06/27 3,650 3,650 3,530 3,530 4,200
2000/06/26 3,650 3,690 3,640 3,650 1,000
2000/06/23 3,780 3,780 3,640 3,640 2,300
2000/06/22 3,680 3,780 3,680 3,780 1,700
2000/06/21 3,780 3,780 3,710 3,720 1,900
2000/06/20 3,800 3,830 3,760 3,830 4,000
2000/06/19 3,700 3,850 3,700 3,850 2,900
2000/06/16 3,800 3,800 3,750 3,750 2,000
2000/06/15 3,900 3,900 3,850 3,850 4,700
2000/06/14 3,880 3,920 3,750 3,850 30,500
2000/06/13 3,800 3,840 3,750 3,750 10,700
2000/06/12 3,740 3,900 3,740 3,780 12,500
2000/06/09 3,580 3,680 3,580 3,630 9,300
2000/06/08 3,740 3,740 3,620 3,630 4,300
2000/06/07 3,730 3,740 3,690 3,740 6,100
2000/06/06 3,630 3,740 3,630 3,680 3,900
2000/06/05 3,660 3,740 3,620 3,670 8,800
2000/06/02 3,700 3,710 3,610 3,610 3,200
2000/06/01 3,600 3,700 3,580 3,600 3,600
2000/05/31 3,700 3,700 3,610 3,610 3,000
2000/05/30 3,600 3,700 3,600 3,660 3,200
2000/05/29 3,640 3,640 3,570 3,620 3,800
2000/05/26 3,630 3,750 3,630 3,650 5,200
2000/05/25 3,790 3,800 3,660 3,680 4,700
2000/05/24 3,620 3,850 3,620 3,810 20,900
2000/05/23 3,770 3,800 3,710 3,760 16,300
2000/05/22 3,760 3,760 3,600 3,760 14,500
2000/05/19 3,690 3,760 3,600 3,760 18,400
2000/05/18 3,680 3,730 3,500 3,700 26,300
2000/05/17 3,400 3,730 3,380 3,730 22,000
2000/05/16 3,400 3,400 3,310 3,400 6,400
2000/05/15 3,300 3,350 3,230 3,230 6,800
2000/05/12 3,160 3,300 3,160 3,250 3,800
2000/05/11 3,210 3,210 3,150 3,210 8,400
2000/05/10 3,280 3,300 3,200 3,200 3,200
2000/05/09 3,250 3,300 3,210 3,300 5,800
2000/05/08 3,200 3,300 3,200 3,230 12,000
2000/05/02 3,180 3,200 3,150 3,180 2,900
2000/05/01 3,100 3,150 3,100 3,150 3,800
2000/04/28 3,050 3,100 3,010 3,100 3,600
2000/04/27 3,050 3,100 3,000 3,050 9,500
2000/04/26 3,080 3,100 3,050 3,080 2,000
2000/04/25 3,150 3,150 3,030 3,030 10,400
2000/04/24 3,190 3,200 3,100 3,100 3,300
2000/04/21 3,200 3,200 3,100 3,150 3,800
2000/04/20 3,190 3,200 3,100 3,150 2,000
2000/04/19 3,150 3,250 3,140 3,200 3,300
2000/04/18 3,120 3,140 3,050 3,140 13,000
2000/04/17 2,990 2,990 2,800 2,900 20,800
2000/04/14 3,280 3,280 3,210 3,230 8,000
2000/04/13 3,350 3,350 3,210 3,290 2,300
2000/04/12 3,260 3,260 3,210 3,260 6,400
2000/04/11 3,270 3,270 3,260 3,260 1,400
2000/04/10 3,360 3,370 3,260 3,270 4,100
2000/04/07 3,320 3,400 3,310 3,310 1,800
2000/04/06 3,300 3,440 3,300 3,390 5,700
2000/04/05 3,380 3,380 3,300 3,350 900
2000/04/04 3,400 3,440 3,380 3,400 2,400
2000/04/03 3,390 3,400 3,340 3,350 2,800
2000/03/31 3,300 3,300 3,150 3,190 20,700
2000/03/30 3,400 3,460 3,260 3,270 4,200
2000/03/29 3,500 3,610 3,430 3,600 5,500
2000/03/28 3,400 3,500 3,400 3,500 3,000
2000/03/27 3,490 3,500 3,430 3,500 7,800
2000/03/24 3,390 3,400 3,300 3,350 5,100
2000/03/23 3,250 3,380 3,200 3,380 4,700
2000/03/22 3,240 3,340 3,190 3,190 5,100
2000/03/21 3,200 3,200 3,110 3,140 13,300
2000/03/17 3,300 3,400 3,200 3,200 7,700
2000/03/16 3,310 3,310 3,200 3,300 7,000
2000/03/15 3,110 3,200 3,100 3,110 3,100
2000/03/14 3,070 3,110 3,000 3,100 13,500
2000/03/13 3,340 3,340 3,000 3,070 12,000
2000/03/10 3,410 3,410 3,300 3,390 61,700
2000/03/09 3,450 3,500 3,450 3,450 3,400
2000/03/08 3,540 3,540 3,450 3,500 11,700
2000/03/07 3,550 3,550 3,450 3,550 10,100
2000/03/06 3,640 3,640 3,500 3,500 5,800
2000/03/03 3,560 3,640 3,550 3,640 2,500
2000/03/02 3,600 3,700 3,580 3,580 6,700
2000/03/01 3,600 3,660 3,600 3,620 6,000
2000/02/29 3,640 3,780 3,600 3,600 4,200
2000/02/28 3,690 3,770 3,690 3,740 4,000
2000/02/25 3,600 3,780 3,600 3,730 2,100
2000/02/24 3,830 3,830 3,560 3,650 5,400
2000/02/23 3,750 3,780 3,610 3,780 2,000
2000/02/22 3,750 3,830 3,700 3,700 5,400
2000/02/21 3,620 3,750 3,550 3,750 4,300
2000/02/18 3,710 3,710 3,550 3,690 7,500
2000/02/17 3,660 3,660 3,570 3,660 22,200
2000/02/16 3,600 3,680 3,600 3,680 6,100
2000/02/15 3,720 3,720 3,600 3,610 5,400
2000/02/14 3,820 3,850 3,720 3,720 6,300
2000/02/10 3,940 3,940 3,750 3,810 15,500
2000/02/09 3,800 3,900 3,800 3,890 16,000
2000/02/08 3,790 3,790 3,630 3,630 2,100
2000/02/07 3,640 3,700 3,550 3,550 14,000
2000/02/04 3,780 3,850 3,650 3,650 4,900
2000/02/03 3,760 3,760 3,660 3,680 3,500
2000/02/02 3,810 3,820 3,650 3,660 6,100
2000/02/01 3,800 3,820 3,710 3,820 4,100
2000/01/31 3,600 3,800 3,600 3,750 2,000
2000/01/28 3,700 3,720 3,620 3,630 2,200
2000/01/27 3,790 3,850 3,700 3,700 2,900
2000/01/26 3,750 3,850 3,750 3,800 4,900
2000/01/25 3,760 3,800 3,750 3,800 1,300
2000/01/24 3,760 3,760 3,670 3,750 900
2000/01/21 3,700 3,700 3,610 3,610 3,400
2000/01/20 3,820 3,820 3,550 3,650 4,400
2000/01/19 3,770 3,820 3,770 3,770 3,700
2000/01/18 3,710 3,850 3,710 3,820 5,400
2000/01/17 3,800 3,800 3,650 3,660 8,200
2000/01/14 3,500 3,640 3,500 3,580 6,700
2000/01/13 3,550 3,600 3,400 3,450 16,900
2000/01/12 3,650 3,690 3,550 3,650 9,600
2000/01/11 3,630 3,690 3,600 3,680 15,100
2000/01/07 3,600 3,700 3,500 3,580 8,900
2000/01/06 3,740 3,840 3,600 3,600 6,200
2000/01/05 3,610 3,720 3,600 3,690 12,600
2000/01/04 3,900 3,900 3,750 3,800 6,800

このページの先頭へ