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
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

このページの先頭へ