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 |
---|---|---|---|---|---|
2002/12/30 | 2,805 | 2,840 | 2,800 | 2,820 | 2,800 |
2002/12/27 | 2,705 | 2,825 | 2,700 | 2,825 | 9,600 |
2002/12/26 | 2,700 | 2,720 | 2,680 | 2,695 | 4,000 |
2002/12/25 | 2,650 | 2,660 | 2,645 | 2,650 | 13,500 |
2002/12/24 | 2,660 | 2,690 | 2,650 | 2,690 | 11,000 |
2002/12/20 | 2,655 | 2,700 | 2,650 | 2,700 | 7,400 |
2002/12/19 | 2,670 | 2,680 | 2,640 | 2,660 | 8,800 |
2002/12/18 | 2,670 | 2,685 | 2,650 | 2,670 | 6,300 |
2002/12/17 | 2,670 | 2,700 | 2,670 | 2,690 | 6,700 |
2002/12/16 | 2,650 | 2,685 | 2,650 | 2,660 | 5,800 |
2002/12/13 | 2,610 | 2,625 | 2,595 | 2,625 | 78,600 |
2002/12/12 | 2,555 | 2,555 | 2,510 | 2,550 | 2,300 |
2002/12/11 | 2,600 | 2,610 | 2,550 | 2,550 | 5,000 |
2002/12/10 | 2,525 | 2,610 | 2,500 | 2,610 | 6,900 |
2002/12/09 | 2,550 | 2,580 | 2,525 | 2,525 | 4,900 |
2002/12/06 | 2,700 | 2,700 | 2,610 | 2,610 | 8,300 |
2002/12/05 | 2,740 | 2,740 | 2,690 | 2,725 | 3,500 |
2002/12/04 | 2,795 | 2,800 | 2,740 | 2,740 | 12,500 |
2002/12/03 | 2,710 | 2,810 | 2,710 | 2,800 | 14,300 |
2002/12/02 | 2,635 | 2,705 | 2,635 | 2,695 | 10,000 |
2002/11/29 | 2,545 | 2,700 | 2,515 | 2,665 | 15,800 |
2002/11/28 | 2,430 | 2,540 | 2,410 | 2,510 | 17,400 |
2002/11/27 | 2,410 | 2,410 | 2,320 | 2,350 | 34,300 |
2002/11/26 | 2,600 | 2,600 | 2,460 | 2,500 | 6,200 |
2002/11/25 | 2,470 | 2,530 | 2,455 | 2,500 | 7,400 |
2002/11/22 | 2,500 | 2,550 | 2,440 | 2,475 | 5,200 |
2002/11/21 | 2,500 | 2,500 | 2,460 | 2,490 | 6,800 |
2002/11/20 | 2,345 | 2,440 | 2,335 | 2,440 | 2,600 |
2002/11/19 | 2,400 | 2,400 | 2,310 | 2,310 | 4,900 |
2002/11/18 | 2,495 | 2,495 | 2,420 | 2,450 | 5,200 |
2002/11/15 | 2,535 | 2,550 | 2,470 | 2,500 | 8,000 |
2002/11/14 | 2,520 | 2,520 | 2,420 | 2,455 | 10,600 |
2002/11/13 | 2,650 | 2,650 | 2,580 | 2,580 | 5,600 |
2002/11/12 | 2,660 | 2,700 | 2,655 | 2,665 | 1,200 |
2002/11/11 | 2,750 | 2,750 | 2,695 | 2,700 | 1,300 |
2002/11/08 | 2,805 | 2,805 | 2,765 | 2,765 | 2,400 |
2002/11/07 | 2,805 | 2,820 | 2,790 | 2,810 | 4,600 |
2002/11/06 | 2,740 | 2,805 | 2,730 | 2,805 | 4,000 |
2002/11/05 | 2,675 | 2,740 | 2,650 | 2,740 | 8,500 |
2002/11/01 | 2,750 | 2,770 | 2,730 | 2,765 | 7,400 |
2002/10/31 | 2,730 | 2,730 | 2,650 | 2,690 | 2,400 |
2002/10/30 | 2,715 | 2,730 | 2,700 | 2,720 | 3,500 |
2002/10/29 | 2,750 | 2,750 | 2,700 | 2,720 | 3,800 |
2002/10/28 | 2,715 | 2,760 | 2,705 | 2,750 | 5,100 |
2002/10/25 | 2,735 | 2,760 | 2,680 | 2,710 | 4,000 |
2002/10/24 | 2,890 | 2,890 | 2,775 | 2,775 | 4,100 |
2002/10/23 | 2,770 | 2,865 | 2,770 | 2,865 | 8,700 |
2002/10/22 | 2,775 | 2,775 | 2,755 | 2,775 | 4,000 |
2002/10/21 | 2,760 | 2,770 | 2,720 | 2,760 | 5,300 |
2002/10/18 | 2,775 | 2,775 | 2,730 | 2,760 | 3,500 |
2002/10/17 | 2,680 | 2,785 | 2,680 | 2,760 | 5,900 |
2002/10/16 | 2,780 | 2,780 | 2,675 | 2,680 | 7,000 |
2002/10/15 | 2,885 | 2,885 | 2,780 | 2,780 | 3,700 |
2002/10/11 | 2,895 | 2,900 | 2,805 | 2,845 | 6,800 |
2002/10/10 | 2,700 | 2,790 | 2,680 | 2,790 | 9,500 |
2002/10/09 | 2,740 | 2,760 | 2,700 | 2,740 | 10,600 |
2002/10/08 | 2,735 | 2,775 | 2,700 | 2,745 | 4,100 |
2002/10/07 | 2,820 | 2,840 | 2,800 | 2,815 | 8,700 |
2002/10/04 | 2,905 | 2,905 | 2,830 | 2,900 | 4,400 |
2002/10/03 | 2,870 | 2,950 | 2,850 | 2,900 | 10,800 |
2002/10/02 | 2,820 | 2,870 | 2,820 | 2,870 | 9,000 |
2002/10/01 | 2,880 | 2,880 | 2,735 | 2,810 | 8,500 |
2002/09/30 | 2,950 | 3,000 | 2,950 | 3,000 | 14,200 |
2002/09/27 | 2,830 | 2,990 | 2,830 | 2,990 | 26,900 |
2002/09/26 | 2,890 | 2,890 | 2,830 | 2,865 | 14,000 |
2002/09/25 | 2,730 | 2,910 | 2,700 | 2,910 | 14,400 |
2002/09/24 | 2,740 | 2,790 | 2,730 | 2,790 | 6,900 |
2002/09/20 | 2,690 | 2,820 | 2,675 | 2,820 | 17,100 |
2002/09/19 | 2,650 | 2,720 | 2,605 | 2,700 | 28,000 |
2002/09/18 | 2,580 | 2,640 | 2,540 | 2,630 | 6,900 |
2002/09/17 | 2,560 | 2,600 | 2,520 | 2,590 | 10,200 |
2002/09/13 | 2,550 | 2,550 | 2,500 | 2,530 | 45,300 |
2002/09/12 | 2,550 | 2,550 | 2,515 | 2,525 | 7,100 |
2002/09/11 | 2,575 | 2,580 | 2,520 | 2,520 | 3,900 |
2002/09/10 | 2,485 | 2,575 | 2,485 | 2,545 | 1,700 |
2002/09/09 | 2,555 | 2,575 | 2,485 | 2,485 | 2,100 |
2002/09/06 | 2,515 | 2,590 | 2,510 | 2,565 | 7,800 |
2002/09/05 | 2,450 | 2,580 | 2,440 | 2,555 | 13,200 |
2002/09/04 | 2,375 | 2,435 | 2,375 | 2,410 | 7,400 |
2002/09/03 | 2,415 | 2,435 | 2,400 | 2,410 | 8,600 |
2002/09/02 | 2,425 | 2,480 | 2,405 | 2,415 | 9,100 |
2002/08/30 | 2,470 | 2,500 | 2,415 | 2,500 | 16,300 |
2002/08/29 | 2,465 | 2,560 | 2,465 | 2,500 | 28,900 |
2002/08/28 | 2,220 | 2,410 | 2,220 | 2,380 | 18,200 |
2002/08/27 | 2,245 | 2,245 | 2,185 | 2,195 | 4,100 |
2002/08/26 | 2,175 | 2,225 | 2,175 | 2,205 | 3,100 |
2002/08/23 | 2,300 | 2,320 | 2,215 | 2,220 | 4,300 |
2002/08/22 | 2,185 | 2,285 | 2,185 | 2,285 | 4,400 |
2002/08/21 | 2,250 | 2,285 | 2,205 | 2,225 | 6,400 |
2002/08/20 | 2,320 | 2,380 | 2,270 | 2,280 | 6,200 |
2002/08/19 | 2,360 | 2,390 | 2,305 | 2,310 | 5,400 |
2002/08/16 | 2,400 | 2,410 | 2,350 | 2,350 | 3,800 |
2002/08/15 | 2,380 | 2,420 | 2,340 | 2,405 | 4,900 |
2002/08/14 | 2,400 | 2,440 | 2,400 | 2,415 | 3,200 |
2002/08/13 | 2,430 | 2,430 | 2,390 | 2,430 | 1,700 |
2002/08/12 | 2,460 | 2,500 | 2,460 | 2,480 | 1,400 |
2002/08/09 | 2,495 | 2,500 | 2,480 | 2,500 | 4,800 |
2002/08/08 | 2,435 | 2,480 | 2,400 | 2,405 | 7,300 |
2002/08/07 | 2,405 | 2,450 | 2,405 | 2,450 | 2,800 |
2002/08/06 | 2,370 | 2,445 | 2,370 | 2,400 | 1,600 |
2002/08/05 | 2,335 | 2,415 | 2,335 | 2,410 | 6,400 |
2002/08/02 | 2,310 | 2,350 | 2,305 | 2,330 | 1,500 |
2002/08/01 | 2,430 | 2,440 | 2,350 | 2,350 | 1,800 |
2002/07/31 | 2,400 | 2,450 | 2,400 | 2,430 | 600 |
2002/07/30 | 2,480 | 2,480 | 2,360 | 2,400 | 1,900 |
2002/07/29 | 2,480 | 2,500 | 2,335 | 2,480 | 19,400 |
2002/07/26 | 2,310 | 2,440 | 2,275 | 2,440 | 3,400 |
2002/07/25 | 2,300 | 2,320 | 2,290 | 2,315 | 3,700 |
2002/07/24 | 2,220 | 2,240 | 2,220 | 2,220 | 6,200 |
2002/07/23 | 2,400 | 2,400 | 2,220 | 2,220 | 6,800 |
2002/07/22 | 2,430 | 2,460 | 2,420 | 2,420 | 4,800 |
2002/07/19 | 2,500 | 2,500 | 2,470 | 2,470 | 1,000 |
2002/07/18 | 2,525 | 2,565 | 2,465 | 2,475 | 6,100 |
2002/07/17 | 2,525 | 2,525 | 2,460 | 2,465 | 2,300 |
2002/07/16 | 2,555 | 2,555 | 2,510 | 2,530 | 5,500 |
2002/07/15 | 2,530 | 2,545 | 2,530 | 2,545 | 1,100 |
2002/07/12 | 2,600 | 2,600 | 2,565 | 2,570 | 900 |
2002/07/11 | 2,550 | 2,550 | 2,520 | 2,520 | 1,800 |
2002/07/10 | 2,590 | 2,595 | 2,560 | 2,595 | 1,200 |
2002/07/09 | 2,500 | 2,545 | 2,500 | 2,515 | 2,600 |
2002/07/08 | 2,590 | 2,630 | 2,505 | 2,505 | 1,800 |
2002/07/05 | 2,560 | 2,595 | 2,560 | 2,595 | 1,000 |
2002/07/04 | 2,550 | 2,555 | 2,535 | 2,555 | 1,300 |
2002/07/03 | 2,490 | 2,600 | 2,490 | 2,590 | 7,000 |
2002/07/02 | 2,595 | 2,595 | 2,500 | 2,580 | 1,800 |
2002/07/01 | 2,665 | 2,665 | 2,595 | 2,595 | 1,000 |
2002/06/28 | 2,650 | 2,665 | 2,615 | 2,620 | 3,100 |
2002/06/27 | 2,680 | 2,680 | 2,620 | 2,620 | 1,400 |
2002/06/26 | 2,610 | 2,650 | 2,575 | 2,605 | 4,300 |
2002/06/25 | 2,650 | 2,650 | 2,610 | 2,610 | 1,600 |
2002/06/24 | 2,500 | 2,655 | 2,500 | 2,655 | 6,500 |
2002/06/21 | 2,500 | 2,550 | 2,490 | 2,550 | 2,700 |
2002/06/20 | 2,600 | 2,605 | 2,590 | 2,605 | 3,800 |
2002/06/19 | 2,660 | 2,665 | 2,620 | 2,630 | 7,600 |
2002/06/18 | 2,620 | 2,685 | 2,620 | 2,675 | 5,900 |
2002/06/17 | 2,680 | 2,680 | 2,625 | 2,625 | 1,900 |
2002/06/14 | 2,805 | 2,805 | 2,685 | 2,695 | 66,800 |
2002/06/13 | 2,725 | 2,725 | 2,690 | 2,725 | 1,000 |
2002/06/12 | 2,740 | 2,750 | 2,740 | 2,750 | 2,700 |
2002/06/11 | 2,745 | 2,770 | 2,730 | 2,740 | 2,900 |
2002/06/10 | 2,765 | 2,785 | 2,725 | 2,785 | 3,100 |
2002/06/07 | 2,670 | 2,765 | 2,670 | 2,765 | 7,900 |
2002/06/06 | 2,770 | 2,780 | 2,685 | 2,700 | 4,600 |
2002/06/05 | 2,775 | 2,810 | 2,775 | 2,785 | 2,200 |
2002/06/04 | 2,840 | 2,840 | 2,770 | 2,800 | 800 |
2002/06/03 | 2,785 | 2,865 | 2,785 | 2,850 | 4,500 |
2002/05/31 | 2,835 | 2,850 | 2,800 | 2,810 | 4,200 |
2002/05/30 | 2,830 | 2,850 | 2,760 | 2,810 | 8,100 |
2002/05/29 | 2,825 | 2,850 | 2,825 | 2,850 | 900 |
2002/05/28 | 2,830 | 2,860 | 2,825 | 2,860 | 2,900 |
2002/05/27 | 2,830 | 2,850 | 2,825 | 2,830 | 6,200 |
2002/05/24 | 2,865 | 2,865 | 2,825 | 2,845 | 5,300 |
2002/05/23 | 2,830 | 2,865 | 2,830 | 2,865 | 6,500 |
2002/05/22 | 2,825 | 2,865 | 2,825 | 2,830 | 8,700 |
2002/05/21 | 2,830 | 2,860 | 2,830 | 2,860 | 3,900 |
2002/05/20 | 2,875 | 2,880 | 2,845 | 2,845 | 3,900 |
2002/05/17 | 2,790 | 2,890 | 2,790 | 2,875 | 15,400 |
2002/05/16 | 2,885 | 2,885 | 2,835 | 2,870 | 24,600 |
2002/05/15 | 2,705 | 2,725 | 2,695 | 2,695 | 4,100 |
2002/05/14 | 2,680 | 2,750 | 2,670 | 2,705 | 4,500 |
2002/05/13 | 2,760 | 2,760 | 2,660 | 2,690 | 1,900 |
2002/05/10 | 2,725 | 2,780 | 2,705 | 2,780 | 6,000 |
2002/05/09 | 2,775 | 2,800 | 2,740 | 2,765 | 4,400 |
2002/05/08 | 2,775 | 2,775 | 2,700 | 2,700 | 2,500 |
2002/05/07 | 2,760 | 2,800 | 2,735 | 2,775 | 3,300 |
2002/05/02 | 2,690 | 2,800 | 2,640 | 2,760 | 4,700 |
2002/05/01 | 2,700 | 2,755 | 2,685 | 2,730 | 7,700 |
2002/04/30 | 2,670 | 2,670 | 2,640 | 2,640 | 15,100 |
2002/04/26 | 2,785 | 2,785 | 2,685 | 2,705 | 4,100 |
2002/04/25 | 2,800 | 2,800 | 2,760 | 2,800 | 5,800 |
2002/04/24 | 2,860 | 2,860 | 2,800 | 2,800 | 10,600 |
2002/04/23 | 2,800 | 2,925 | 2,780 | 2,900 | 44,100 |
2002/04/22 | 2,735 | 2,795 | 2,735 | 2,795 | 11,300 |
2002/04/19 | 2,735 | 2,790 | 2,710 | 2,775 | 11,700 |
2002/04/18 | 2,770 | 2,820 | 2,760 | 2,775 | 27,500 |
2002/04/17 | 2,530 | 2,930 | 2,525 | 2,890 | 65,300 |
2002/04/16 | 2,500 | 2,530 | 2,470 | 2,530 | 27,300 |
2002/04/15 | 2,400 | 2,510 | 2,400 | 2,510 | 12,500 |
2002/04/12 | 2,485 | 2,505 | 2,430 | 2,480 | 14,800 |
2002/04/11 | 2,500 | 2,510 | 2,490 | 2,490 | 11,400 |
2002/04/10 | 2,485 | 2,510 | 2,485 | 2,505 | 15,500 |
2002/04/09 | 2,460 | 2,540 | 2,460 | 2,510 | 32,100 |
2002/04/08 | 2,500 | 2,500 | 2,455 | 2,460 | 18,100 |
2002/04/05 | 2,450 | 2,520 | 2,430 | 2,470 | 28,000 |
2002/04/04 | 2,375 | 2,490 | 2,370 | 2,490 | 29,900 |
2002/04/03 | 2,295 | 2,390 | 2,265 | 2,390 | 34,800 |
2002/04/02 | 2,260 | 2,300 | 2,235 | 2,295 | 12,600 |
2002/04/01 | 2,265 | 2,265 | 2,200 | 2,215 | 13,700 |
2002/03/29 | 2,250 | 2,300 | 2,220 | 2,250 | 36,800 |
2002/03/28 | 2,155 | 2,250 | 2,155 | 2,240 | 38,400 |
2002/03/27 | 2,090 | 2,150 | 2,090 | 2,145 | 7,000 |
2002/03/26 | 2,000 | 2,050 | 2,000 | 2,045 | 2,400 |
2002/03/25 | 2,100 | 2,125 | 2,080 | 2,085 | 6,000 |
2002/03/22 | 2,130 | 2,150 | 2,070 | 2,080 | 7,100 |
2002/03/20 | 2,140 | 2,150 | 2,060 | 2,150 | 18,400 |
2002/03/19 | 1,995 | 2,180 | 1,961 | 2,150 | 22,000 |
2002/03/18 | 1,989 | 1,993 | 1,932 | 1,932 | 4,500 |
2002/03/15 | 1,955 | 1,960 | 1,922 | 1,929 | 3,500 |
2002/03/14 | 1,901 | 1,937 | 1,901 | 1,925 | 2,900 |
2002/03/13 | 2,015 | 2,035 | 1,945 | 1,945 | 1,700 |
2002/03/12 | 2,085 | 2,095 | 2,040 | 2,040 | 3,000 |
2002/03/11 | 2,100 | 2,100 | 2,065 | 2,085 | 2,100 |
2002/03/08 | 2,070 | 2,140 | 2,065 | 2,100 | 59,000 |
2002/03/07 | 2,065 | 2,110 | 2,065 | 2,110 | 3,300 |
2002/03/06 | 2,090 | 2,100 | 2,060 | 2,100 | 2,000 |
2002/03/05 | 2,145 | 2,150 | 2,085 | 2,145 | 7,200 |
2002/03/04 | 2,080 | 2,165 | 2,080 | 2,150 | 12,300 |
2002/03/01 | 2,050 | 2,065 | 2,010 | 2,050 | 6,000 |
2002/02/28 | 1,980 | 2,090 | 1,980 | 2,025 | 16,600 |
2002/02/27 | 1,921 | 1,980 | 1,921 | 1,980 | 4,300 |
2002/02/26 | 1,955 | 1,955 | 1,920 | 1,920 | 1,700 |
2002/02/25 | 1,940 | 1,955 | 1,935 | 1,955 | 3,500 |
2002/02/22 | 1,945 | 1,945 | 1,920 | 1,939 | 2,200 |
2002/02/21 | 1,918 | 1,938 | 1,888 | 1,938 | 3,200 |
2002/02/20 | 1,869 | 1,890 | 1,857 | 1,864 | 4,000 |
2002/02/19 | 1,950 | 1,950 | 1,903 | 1,929 | 1,900 |
2002/02/18 | 1,950 | 1,971 | 1,950 | 1,956 | 3,000 |
2002/02/15 | 1,959 | 1,985 | 1,944 | 1,980 | 18,000 |
2002/02/14 | 1,866 | 1,986 | 1,866 | 1,950 | 10,800 |
2002/02/13 | 1,838 | 1,870 | 1,835 | 1,863 | 9,200 |
2002/02/12 | 1,786 | 1,839 | 1,786 | 1,839 | 4,800 |
2002/02/08 | 1,768 | 1,830 | 1,768 | 1,812 | 16,400 |
2002/02/07 | 1,810 | 1,810 | 1,798 | 1,798 | 800 |
2002/02/06 | 1,794 | 1,819 | 1,794 | 1,819 | 11,900 |
2002/02/05 | 1,802 | 1,824 | 1,800 | 1,824 | 7,700 |
2002/02/04 | 1,800 | 1,829 | 1,800 | 1,810 | 4,600 |
2002/02/01 | 1,836 | 1,836 | 1,820 | 1,836 | 5,900 |
2002/01/31 | 1,831 | 1,859 | 1,826 | 1,836 | 7,400 |
2002/01/30 | 1,825 | 1,850 | 1,815 | 1,828 | 13,200 |
2002/01/29 | 1,801 | 1,822 | 1,801 | 1,819 | 4,000 |
2002/01/28 | 1,800 | 1,814 | 1,800 | 1,800 | 4,600 |
2002/01/25 | 1,820 | 1,820 | 1,800 | 1,806 | 3,400 |
2002/01/24 | 1,810 | 1,830 | 1,795 | 1,830 | 7,400 |
2002/01/23 | 1,795 | 1,810 | 1,790 | 1,802 | 5,300 |
2002/01/22 | 1,800 | 1,834 | 1,800 | 1,834 | 9,500 |
2002/01/21 | 1,765 | 1,798 | 1,765 | 1,773 | 2,700 |
2002/01/18 | 1,750 | 1,765 | 1,740 | 1,765 | 4,700 |
2002/01/17 | 1,699 | 1,745 | 1,681 | 1,745 | 2,000 |
2002/01/16 | 1,690 | 1,735 | 1,690 | 1,717 | 4,100 |
2002/01/15 | 1,705 | 1,710 | 1,681 | 1,700 | 6,100 |
2002/01/11 | 1,769 | 1,769 | 1,686 | 1,703 | 13,400 |
2002/01/10 | 1,705 | 1,705 | 1,681 | 1,681 | 1,100 |
2002/01/09 | 1,671 | 1,717 | 1,671 | 1,703 | 6,400 |
2002/01/08 | 1,659 | 1,700 | 1,659 | 1,697 | 1,400 |
2002/01/07 | 1,671 | 1,696 | 1,671 | 1,688 | 800 |
2002/01/04 | 1,707 | 1,707 | 1,666 | 1,666 | 400 |