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
2004/12/30 2,365 2,370 2,365 2,370 1,000
2004/12/29 2,370 2,375 2,360 2,370 5,400
2004/12/28 2,350 2,375 2,345 2,370 5,600
2004/12/27 2,310 2,345 2,300 2,335 9,600
2004/12/24 2,295 2,320 2,295 2,315 13,900
2004/12/22 2,295 2,300 2,285 2,295 10,500
2004/12/21 2,260 2,280 2,230 2,280 7,400
2004/12/20 2,295 2,295 2,240 2,240 11,500
2004/12/17 2,280 2,300 2,260 2,300 11,500
2004/12/16 2,225 2,280 2,225 2,280 12,400
2004/12/15 2,210 2,215 2,205 2,215 6,700
2004/12/14 2,140 2,200 2,140 2,200 9,000
2004/12/13 2,125 2,140 2,125 2,135 9,500
2004/12/10 2,140 2,145 2,110 2,125 39,400
2004/12/09 2,060 2,100 2,060 2,100 4,700
2004/12/08 2,080 2,105 2,070 2,080 2,100
2004/12/07 2,080 2,110 2,080 2,090 3,700
2004/12/06 2,095 2,125 2,095 2,115 5,000
2004/12/03 2,085 2,100 2,080 2,095 3,600
2004/12/02 2,100 2,130 2,100 2,120 3,000
2004/12/01 2,065 2,090 2,065 2,085 5,200
2004/11/30 2,135 2,135 2,115 2,125 5,900
2004/11/29 2,045 2,100 2,045 2,095 9,400
2004/11/26 2,035 2,070 2,030 2,030 5,500
2004/11/25 2,020 2,035 2,020 2,035 4,200
2004/11/24 2,040 2,090 2,020 2,025 10,500
2004/11/22 2,050 2,050 2,025 2,030 7,500
2004/11/19 2,060 2,080 2,060 2,065 4,400
2004/11/18 2,090 2,100 2,065 2,065 15,100
2004/11/17 2,100 2,110 2,080 2,085 6,500
2004/11/16 2,150 2,150 2,105 2,105 3,500
2004/11/15 2,105 2,155 2,105 2,155 17,300
2004/11/12 2,175 2,175 2,040 2,135 23,300
2004/11/11 2,210 2,230 2,210 2,215 3,200
2004/11/10 2,205 2,230 2,205 2,220 5,300
2004/11/09 2,220 2,225 2,205 2,205 1,500
2004/11/08 2,220 2,230 2,215 2,220 3,500
2004/11/05 2,210 2,220 2,200 2,215 4,400
2004/11/04 2,220 2,220 2,210 2,220 3,500
2004/11/02 2,250 2,250 2,220 2,225 3,000
2004/11/01 2,240 2,255 2,235 2,250 5,900
2004/10/29 2,225 2,245 2,225 2,235 6,600
2004/10/28 2,225 2,240 2,215 2,215 6,500
2004/10/27 2,190 2,225 2,185 2,210 11,100
2004/10/26 2,175 2,195 2,175 2,195 3,800
2004/10/25 2,165 2,180 2,165 2,175 9,000
2004/10/22 2,170 2,180 2,170 2,180 3,000
2004/10/21 2,170 2,180 2,165 2,170 4,100
2004/10/20 2,180 2,180 2,160 2,160 3,900
2004/10/19 2,145 2,195 2,145 2,180 4,100
2004/10/18 2,160 2,160 2,130 2,130 6,600
2004/10/15 2,150 2,150 2,135 2,150 5,400
2004/10/14 2,155 2,165 2,145 2,160 6,800
2004/10/13 2,150 2,160 2,145 2,155 3,700
2004/10/12 2,155 2,170 2,150 2,150 10,200
2004/10/08 2,160 2,175 2,150 2,175 5,600
2004/10/07 2,160 2,175 2,140 2,160 10,700
2004/10/06 2,160 2,160 2,125 2,135 26,900
2004/10/05 2,160 2,160 2,140 2,150 13,200
2004/10/04 2,215 2,215 2,130 2,140 12,400
2004/10/01 2,185 2,185 2,130 2,135 9,400
2004/09/30 2,130 2,135 2,100 2,125 12,200
2004/09/29 2,215 2,215 2,120 2,120 11,000
2004/09/28 2,220 2,225 2,210 2,210 2,900
2004/09/27 2,230 2,245 2,210 2,230 9,900
2004/09/24 2,240 2,250 2,230 2,240 3,500
2004/09/22 2,280 2,280 2,235 2,255 7,400
2004/09/21 2,300 2,305 2,285 2,285 8,800
2004/09/17 2,305 2,330 2,300 2,300 2,600
2004/09/16 2,325 2,325 2,310 2,310 9,900
2004/09/15 2,330 2,345 2,330 2,330 5,900
2004/09/14 2,340 2,350 2,340 2,345 9,200
2004/09/13 2,340 2,340 2,325 2,335 8,700
2004/09/10 2,330 2,340 2,320 2,330 76,600
2004/09/09 2,410 2,410 2,325 2,325 14,900
2004/09/08 2,495 2,495 2,420 2,420 3,500
2004/09/07 2,475 2,490 2,475 2,475 4,000
2004/09/06 2,400 2,475 2,400 2,475 7,800
2004/09/03 2,380 2,400 2,370 2,385 3,600
2004/09/02 2,340 2,365 2,340 2,365 1,000
2004/09/01 2,350 2,360 2,345 2,350 2,700
2004/08/31 2,360 2,375 2,350 2,350 4,900
2004/08/30 2,380 2,380 2,360 2,360 2,000
2004/08/27 2,340 2,370 2,335 2,365 4,800
2004/08/26 2,300 2,340 2,300 2,330 3,000
2004/08/25 2,265 2,320 2,265 2,295 4,700
2004/08/24 2,260 2,295 2,260 2,280 3,300
2004/08/23 2,260 2,265 2,245 2,245 4,400
2004/08/20 2,290 2,290 2,255 2,255 5,600
2004/08/19 2,280 2,300 2,280 2,290 5,000
2004/08/18 2,250 2,270 2,230 2,245 5,000
2004/08/17 2,215 2,215 2,210 2,210 2,000
2004/08/16 2,170 2,185 2,155 2,175 4,400
2004/08/13 2,160 2,175 2,150 2,160 9,500
2004/08/12 2,195 2,195 2,145 2,160 9,700
2004/08/11 2,225 2,230 2,130 2,155 18,900
2004/08/10 2,275 2,275 2,220 2,230 3,300
2004/08/09 2,210 2,265 2,200 2,250 5,900
2004/08/06 2,315 2,320 2,280 2,290 7,400
2004/08/05 2,340 2,380 2,330 2,335 4,500
2004/08/04 2,375 2,385 2,340 2,380 6,200
2004/08/03 2,425 2,425 2,365 2,365 3,900
2004/08/02 2,420 2,420 2,400 2,410 3,700
2004/07/30 2,430 2,430 2,390 2,425 4,900
2004/07/29 2,430 2,430 2,375 2,380 4,400
2004/07/28 2,380 2,420 2,380 2,405 5,800
2004/07/27 2,470 2,470 2,365 2,365 10,700
2004/07/26 2,415 2,440 2,380 2,425 12,800
2004/07/23 2,445 2,455 2,415 2,420 13,200
2004/07/22 2,480 2,480 2,450 2,460 7,200
2004/07/21 2,470 2,490 2,470 2,480 5,000
2004/07/20 2,495 2,530 2,465 2,470 8,600
2004/07/16 2,500 2,500 2,475 2,500 6,400
2004/07/15 2,535 2,535 2,480 2,490 16,000
2004/07/14 2,625 2,630 2,545 2,545 10,100
2004/07/13 2,610 2,615 2,580 2,585 8,100
2004/07/12 2,580 2,615 2,570 2,610 9,900
2004/07/09 2,520 2,550 2,500 2,550 16,000
2004/07/08 2,520 2,540 2,515 2,520 6,000
2004/07/07 2,515 2,525 2,500 2,520 8,200
2004/07/06 2,580 2,580 2,530 2,540 10,400
2004/07/05 2,610 2,625 2,560 2,570 19,500
2004/07/02 2,630 2,640 2,610 2,620 8,700
2004/07/01 2,625 2,660 2,625 2,650 11,800
2004/06/30 2,640 2,650 2,620 2,645 12,300
2004/06/29 2,615 2,625 2,580 2,625 8,700
2004/06/28 2,570 2,600 2,570 2,600 10,100
2004/06/25 2,570 2,570 2,545 2,545 8,100
2004/06/24 2,570 2,580 2,560 2,570 6,400
2004/06/23 2,570 2,575 2,550 2,550 6,400
2004/06/22 2,570 2,570 2,545 2,550 19,000
2004/06/21 2,545 2,585 2,530 2,555 19,600
2004/06/18 2,525 2,525 2,460 2,465 26,000
2004/06/17 2,550 2,555 2,500 2,525 30,000
2004/06/16 2,575 2,590 2,540 2,545 25,300
2004/06/15 2,615 2,615 2,560 2,565 22,000
2004/06/14 2,675 2,675 2,625 2,625 18,800
2004/06/11 2,645 2,685 2,625 2,650 66,700
2004/06/10 2,670 2,670 2,640 2,660 20,700
2004/06/09 2,660 2,690 2,650 2,665 14,000
2004/06/08 2,720 2,735 2,610 2,620 19,700
2004/06/07 2,640 2,710 2,640 2,685 31,600
2004/06/04 2,590 2,590 2,550 2,560 13,300
2004/06/03 2,600 2,625 2,560 2,590 15,500
2004/06/02 2,645 2,650 2,600 2,600 19,800
2004/06/01 2,635 2,680 2,615 2,620 49,800
2004/05/31 2,530 2,595 2,525 2,595 25,900
2004/05/28 2,485 2,495 2,475 2,490 18,000
2004/05/27 2,495 2,500 2,455 2,455 23,700
2004/05/26 2,550 2,550 2,465 2,470 26,900
2004/05/25 2,580 2,590 2,490 2,510 35,000
2004/05/24 2,625 2,630 2,555 2,565 25,800
2004/05/21 2,570 2,570 2,520 2,535 11,100
2004/05/20 2,660 2,705 2,505 2,565 40,500
2004/05/19 2,535 2,640 2,500 2,635 37,400
2004/05/18 2,490 2,505 2,400 2,400 53,100
2004/05/17 2,650 2,650 2,650 2,650 3,700
2004/05/14 2,750 2,750 2,750 2,750 50,000
2004/05/13 3,750 3,750 3,650 3,650 6,200
2004/05/12 3,770 3,770 3,670 3,720 6,000
2004/05/11 3,640 3,730 3,610 3,670 13,500
2004/05/10 3,920 3,920 3,690 3,690 11,000
2004/05/07 4,000 4,000 3,930 3,940 3,900
2004/05/06 4,100 4,100 4,010 4,010 11,200
2004/04/30 4,110 4,190 4,030 4,110 16,400
2004/04/28 4,240 4,240 4,180 4,200 5,900
2004/04/27 4,230 4,240 4,170 4,240 11,300
2004/04/26 4,150 4,230 4,140 4,220 13,800
2004/04/23 4,130 4,150 4,090 4,120 14,200
2004/04/22 4,040 4,170 4,040 4,110 15,300
2004/04/21 3,970 4,070 3,940 4,030 21,300
2004/04/20 3,930 3,950 3,920 3,940 2,200
2004/04/19 3,960 3,980 3,900 3,920 4,600
2004/04/16 3,920 3,990 3,910 3,960 8,600
2004/04/15 3,960 3,980 3,910 3,920 8,200
2004/04/14 3,920 3,980 3,910 3,950 5,300
2004/04/13 3,970 3,990 3,960 3,970 16,800
2004/04/12 3,940 3,960 3,880 3,960 13,700
2004/04/09 3,830 3,870 3,800 3,840 10,100
2004/04/08 3,850 3,950 3,850 3,930 20,500
2004/04/07 3,890 3,890 3,830 3,860 10,300
2004/04/06 3,900 3,920 3,850 3,880 19,100
2004/04/05 3,810 3,890 3,800 3,850 23,700
2004/04/02 3,750 3,770 3,680 3,770 12,900
2004/04/01 3,820 3,860 3,740 3,760 10,000
2004/03/31 3,800 3,870 3,770 3,810 16,100
2004/03/30 3,900 3,900 3,750 3,750 17,100
2004/03/29 3,880 3,930 3,860 3,870 14,200
2004/03/26 3,930 3,950 3,860 3,870 20,700
2004/03/25 3,690 3,930 3,690 3,930 25,200
2004/03/24 3,660 3,670 3,640 3,670 6,800
2004/03/23 3,670 3,670 3,640 3,640 6,700
2004/03/22 3,670 3,720 3,660 3,670 4,600
2004/03/19 3,650 3,690 3,640 3,640 5,300
2004/03/18 3,700 3,710 3,660 3,680 10,400
2004/03/17 3,650 3,680 3,650 3,680 8,100
2004/03/16 3,710 3,710 3,640 3,640 11,600
2004/03/15 3,760 3,760 3,700 3,700 2,300
2004/03/12 3,630 3,710 3,630 3,660 42,400
2004/03/11 3,680 3,760 3,670 3,730 5,300
2004/03/10 3,730 3,730 3,700 3,700 6,100
2004/03/09 3,740 3,770 3,710 3,720 6,000
2004/03/08 3,800 3,800 3,740 3,740 7,400
2004/03/05 3,750 3,850 3,720 3,780 9,600
2004/03/04 3,710 3,750 3,680 3,720 9,200
2004/03/03 3,780 3,780 3,680 3,700 12,800
2004/03/02 3,850 3,850 3,780 3,780 6,500
2004/03/01 3,840 3,870 3,830 3,870 17,400
2004/02/27 3,760 3,880 3,760 3,760 41,400
2004/02/26 3,660 3,740 3,660 3,740 14,000
2004/02/25 3,630 3,650 3,620 3,630 6,200
2004/02/24 3,630 3,650 3,630 3,630 7,900
2004/02/23 3,550 3,650 3,550 3,640 14,800
2004/02/20 3,500 3,530 3,500 3,520 2,600
2004/02/19 3,460 3,520 3,460 3,490 3,500
2004/02/18 3,560 3,560 3,400 3,430 16,200
2004/02/17 3,630 3,660 3,500 3,530 6,500
2004/02/16 3,560 3,650 3,530 3,630 6,300
2004/02/13 3,550 3,560 3,500 3,510 6,100
2004/02/12 3,490 3,550 3,460 3,520 8,800
2004/02/10 3,390 3,400 3,350 3,350 3,500
2004/02/09 3,370 3,390 3,350 3,370 3,500
2004/02/06 3,350 3,350 3,300 3,320 12,000
2004/02/05 3,370 3,400 3,320 3,320 5,700
2004/02/04 3,480 3,480 3,300 3,320 14,200
2004/02/03 3,590 3,590 3,420 3,440 11,200
2004/02/02 3,550 3,570 3,490 3,550 3,300
2004/01/30 3,490 3,550 3,490 3,540 6,900
2004/01/29 3,570 3,570 3,450 3,450 11,600
2004/01/28 3,660 3,660 3,570 3,570 5,100
2004/01/27 3,680 3,680 3,630 3,660 4,500
2004/01/26 3,710 3,710 3,630 3,630 6,300
2004/01/23 3,660 3,680 3,600 3,680 6,500
2004/01/22 3,670 3,700 3,620 3,690 6,000
2004/01/21 3,660 3,710 3,640 3,670 10,200
2004/01/20 3,620 3,690 3,620 3,660 7,000
2004/01/19 3,650 3,650 3,600 3,620 3,000
2004/01/16 3,520 3,620 3,520 3,620 7,000
2004/01/15 3,610 3,620 3,540 3,540 7,600
2004/01/14 3,650 3,650 3,590 3,610 2,300
2004/01/13 3,580 3,640 3,570 3,610 8,400
2004/01/09 3,630 3,630 3,570 3,580 14,600
2004/01/08 3,640 3,700 3,620 3,620 7,700
2004/01/07 3,630 3,650 3,570 3,570 14,900
2004/01/06 3,700 3,700 3,600 3,600 6,900
2004/01/05 3,700 3,700 3,660 3,670 3,700

このページの先頭へ