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
2005/12/30 2,270 2,285 2,255 2,260 5,700
2005/12/29 2,300 2,300 2,280 2,285 9,300
2005/12/28 2,280 2,300 2,265 2,280 6,600
2005/12/27 2,285 2,300 2,260 2,260 3,900
2005/12/26 2,300 2,315 2,260 2,280 12,900
2005/12/22 2,220 2,280 2,220 2,280 25,700
2005/12/21 2,190 2,230 2,190 2,230 24,200
2005/12/20 2,200 2,205 2,190 2,190 9,900
2005/12/19 2,195 2,200 2,195 2,195 8,800
2005/12/16 2,200 2,220 2,190 2,220 9,500
2005/12/15 2,175 2,215 2,175 2,185 14,600
2005/12/14 2,250 2,250 2,165 2,180 46,200
2005/12/13 2,280 2,280 2,225 2,240 17,200
2005/12/12 2,295 2,325 2,270 2,270 14,000
2005/12/09 2,265 2,380 2,260 2,270 58,400
2005/12/08 2,280 2,295 2,270 2,285 13,000
2005/12/07 2,290 2,310 2,265 2,290 16,600
2005/12/06 2,335 2,340 2,305 2,320 25,200
2005/12/05 2,300 2,405 2,290 2,350 85,900
2005/12/02 2,130 2,210 2,130 2,210 45,100
2005/12/01 2,080 2,110 2,075 2,110 17,500
2005/11/30 2,035 2,075 2,035 2,070 13,400
2005/11/29 2,040 2,040 2,020 2,025 17,300
2005/11/28 2,055 2,060 2,040 2,040 14,900
2005/11/25 2,055 2,060 2,050 2,060 3,600
2005/11/24 2,060 2,060 2,050 2,060 4,500
2005/11/22 2,050 2,060 2,045 2,060 3,700
2005/11/21 2,085 2,100 2,045 2,050 24,700
2005/11/18 2,030 2,055 2,030 2,055 24,100
2005/11/17 2,025 2,025 2,010 2,020 7,800
2005/11/16 2,010 2,020 1,996 2,020 10,400
2005/11/15 1,983 2,010 1,978 2,000 24,300
2005/11/14 1,970 1,980 1,967 1,977 15,700
2005/11/11 1,962 1,976 1,955 1,960 19,200
2005/11/10 1,943 1,950 1,941 1,950 15,500
2005/11/09 1,952 1,955 1,941 1,941 28,100
2005/11/08 1,961 1,964 1,951 1,951 7,700
2005/11/07 1,968 1,969 1,942 1,944 39,400
2005/11/04 2,000 2,000 1,964 1,964 26,700
2005/11/02 2,025 2,025 1,986 1,989 17,700
2005/11/01 2,000 2,030 2,000 2,030 6,300
2005/10/31 1,999 1,999 1,990 1,994 16,400
2005/10/28 1,940 1,982 1,939 1,982 30,900
2005/10/27 1,961 1,961 1,938 1,938 25,500
2005/10/26 1,945 1,960 1,941 1,941 15,100
2005/10/25 1,950 1,970 1,940 1,940 21,800
2005/10/24 1,963 1,966 1,947 1,947 17,100
2005/10/21 1,970 1,977 1,960 1,962 21,000
2005/10/20 1,982 1,998 1,968 1,971 12,800
2005/10/19 1,974 1,978 1,966 1,967 14,200
2005/10/18 1,970 2,000 1,969 1,971 22,400
2005/10/17 2,020 2,025 1,970 1,970 63,900
2005/10/14 2,060 2,060 2,030 2,030 27,600
2005/10/13 2,065 2,065 2,050 2,060 11,500
2005/10/12 2,100 2,105 2,060 2,060 12,200
2005/10/11 2,105 2,110 2,080 2,110 5,800
2005/10/07 2,075 2,090 2,070 2,080 5,300
2005/10/06 2,085 2,090 2,070 2,075 6,500
2005/10/05 2,115 2,115 2,090 2,090 5,800
2005/10/04 2,090 2,100 2,085 2,090 9,300
2005/10/03 2,070 2,090 2,070 2,070 6,700
2005/09/30 2,070 2,070 2,060 2,070 13,000
2005/09/29 2,095 2,100 2,065 2,080 12,500
2005/09/28 2,090 2,100 2,090 2,095 5,100
2005/09/27 2,125 2,125 2,090 2,090 15,700
2005/09/26 2,100 2,135 2,100 2,135 17,000
2005/09/22 2,070 2,100 2,070 2,090 16,600
2005/09/21 2,070 2,070 2,060 2,060 8,500
2005/09/20 2,050 2,065 2,050 2,050 20,400
2005/09/16 2,055 2,055 2,035 2,035 20,000
2005/09/15 2,030 2,045 2,020 2,045 10,200
2005/09/14 2,055 2,055 2,035 2,035 16,900
2005/09/13 2,075 2,080 2,050 2,050 6,100
2005/09/12 2,080 2,090 2,060 2,065 13,200
2005/09/09 2,080 2,080 2,040 2,065 69,100
2005/09/08 2,060 2,060 2,035 2,040 15,000
2005/09/07 2,045 2,055 2,040 2,040 5,300
2005/09/06 2,060 2,060 2,040 2,040 10,600
2005/09/05 2,080 2,080 2,045 2,045 14,800
2005/09/02 2,090 2,090 2,070 2,070 7,300
2005/09/01 2,090 2,095 2,080 2,080 3,000
2005/08/31 2,110 2,110 2,070 2,075 7,600
2005/08/30 2,130 2,145 2,110 2,110 8,400
2005/08/29 2,140 2,145 2,120 2,120 9,300
2005/08/26 2,140 2,145 2,135 2,135 8,500
2005/08/25 2,115 2,135 2,100 2,135 4,500
2005/08/24 2,095 2,115 2,095 2,115 7,700
2005/08/23 2,100 2,115 2,100 2,100 5,100
2005/08/22 2,110 2,110 2,090 2,100 5,200
2005/08/19 2,100 2,105 2,090 2,100 3,500
2005/08/18 2,090 2,115 2,090 2,095 9,000
2005/08/17 2,070 2,085 2,070 2,080 7,900
2005/08/16 2,075 2,075 2,065 2,070 1,800
2005/08/15 2,080 2,080 2,065 2,070 2,700
2005/08/12 2,080 2,085 2,065 2,065 7,600
2005/08/11 2,060 2,085 2,060 2,080 3,800
2005/08/10 2,075 2,080 2,060 2,075 7,200
2005/08/09 2,050 2,075 2,050 2,070 5,900
2005/08/08 2,020 2,050 2,020 2,045 12,300
2005/08/05 2,020 2,065 2,020 2,045 11,500
2005/08/04 2,085 2,085 2,015 2,020 21,100
2005/08/03 2,095 2,100 2,085 2,085 4,400
2005/08/02 2,110 2,110 2,095 2,095 3,700
2005/08/01 2,115 2,115 2,095 2,095 7,300
2005/07/29 2,095 2,105 2,095 2,105 8,400
2005/07/28 2,105 2,105 2,100 2,100 2,800
2005/07/27 2,105 2,110 2,100 2,105 2,600
2005/07/26 2,105 2,110 2,095 2,095 3,300
2005/07/25 2,115 2,120 2,105 2,110 2,000
2005/07/22 2,110 2,115 2,100 2,100 1,900
2005/07/21 2,110 2,125 2,100 2,100 6,800
2005/07/20 2,105 2,110 2,100 2,110 5,500
2005/07/19 2,100 2,105 2,085 2,095 6,100
2005/07/15 2,090 2,095 2,080 2,080 7,200
2005/07/14 2,100 2,100 2,090 2,090 8,300
2005/07/13 2,090 2,095 2,080 2,095 4,400
2005/07/12 2,100 2,100 2,080 2,090 13,500
2005/07/11 2,110 2,120 2,095 2,100 9,600
2005/07/08 2,095 2,110 2,090 2,105 12,900
2005/07/07 2,095 2,100 2,090 2,095 4,700
2005/07/06 2,100 2,110 2,095 2,095 7,800
2005/07/05 2,110 2,120 2,100 2,100 11,300
2005/07/04 2,115 2,120 2,105 2,105 4,400
2005/07/01 2,100 2,100 2,095 2,100 2,300
2005/06/30 2,095 2,100 2,090 2,090 4,900
2005/06/29 2,105 2,115 2,090 2,090 8,700
2005/06/28 2,100 2,105 2,095 2,105 3,700
2005/06/27 2,105 2,105 2,090 2,095 4,700
2005/06/24 2,105 2,105 2,095 2,105 9,300
2005/06/23 2,120 2,120 2,110 2,110 5,500
2005/06/22 2,130 2,140 2,120 2,125 5,400
2005/06/21 2,135 2,140 2,120 2,125 6,500
2005/06/20 2,130 2,130 2,110 2,125 6,200
2005/06/17 2,105 2,120 2,095 2,105 18,800
2005/06/16 2,105 2,130 2,105 2,105 9,800
2005/06/15 2,105 2,120 2,100 2,105 7,600
2005/06/14 2,120 2,120 2,090 2,095 3,300
2005/06/13 2,110 2,120 2,095 2,095 4,700
2005/06/10 2,115 2,115 2,095 2,100 30,800
2005/06/09 2,115 2,135 2,095 2,110 7,600
2005/06/08 2,125 2,125 2,110 2,110 6,800
2005/06/07 2,130 2,135 2,115 2,115 5,300
2005/06/06 2,130 2,180 2,130 2,140 8,400
2005/06/03 2,200 2,200 2,125 2,130 15,300
2005/06/02 2,250 2,275 2,220 2,225 5,900
2005/06/01 2,255 2,270 2,250 2,250 3,600
2005/05/31 2,240 2,260 2,240 2,255 2,100
2005/05/30 2,205 2,245 2,205 2,240 4,200
2005/05/27 2,230 2,230 2,210 2,210 3,600
2005/05/26 2,200 2,230 2,200 2,215 1,900
2005/05/25 2,245 2,245 2,190 2,190 2,300
2005/05/24 2,205 2,250 2,205 2,215 3,000
2005/05/23 2,200 2,210 2,180 2,200 2,900
2005/05/20 2,195 2,205 2,180 2,200 3,000
2005/05/19 2,205 2,205 2,180 2,180 10,000
2005/05/18 2,175 2,175 2,160 2,165 4,500
2005/05/17 2,200 2,205 2,155 2,160 11,000
2005/05/16 2,290 2,310 2,185 2,190 21,500
2005/05/13 2,275 2,275 2,255 2,265 3,600
2005/05/12 2,250 2,275 2,250 2,275 8,800
2005/05/11 2,230 2,245 2,215 2,230 4,700
2005/05/10 2,240 2,250 2,225 2,230 9,600
2005/05/09 2,145 2,230 2,145 2,200 33,600
2005/05/06 2,145 2,155 2,145 2,145 6,300
2005/05/02 2,130 2,130 2,125 2,125 3,300
2005/04/28 2,140 2,140 2,120 2,120 6,600
2005/04/27 2,140 2,140 2,115 2,120 6,400
2005/04/26 2,185 2,185 2,140 2,140 7,400
2005/04/25 2,110 2,115 2,110 2,115 900
2005/04/22 2,105 2,110 2,095 2,095 9,500
2005/04/21 2,110 2,110 2,080 2,080 10,400
2005/04/20 2,120 2,125 2,110 2,110 5,300
2005/04/19 2,150 2,150 2,110 2,115 12,800
2005/04/18 2,155 2,155 2,110 2,110 14,800
2005/04/15 2,180 2,185 2,160 2,160 8,100
2005/04/14 2,210 2,210 2,180 2,185 9,100
2005/04/13 2,245 2,250 2,200 2,210 14,700
2005/04/12 2,260 2,260 2,240 2,245 8,800
2005/04/11 2,280 2,280 2,250 2,250 4,500
2005/04/08 2,285 2,290 2,270 2,275 4,100
2005/04/07 2,265 2,275 2,265 2,265 2,500
2005/04/06 2,265 2,275 2,260 2,265 7,000
2005/04/05 2,270 2,270 2,245 2,260 4,600
2005/04/04 2,290 2,290 2,245 2,255 6,400
2005/04/01 2,255 2,275 2,255 2,275 3,100
2005/03/31 2,265 2,265 2,240 2,250 3,600
2005/03/30 2,290 2,295 2,260 2,270 5,300
2005/03/29 2,310 2,315 2,300 2,300 5,200
2005/03/28 2,330 2,345 2,310 2,310 5,700
2005/03/25 2,340 2,350 2,335 2,350 13,100
2005/03/24 2,335 2,365 2,330 2,330 9,600
2005/03/23 2,345 2,345 2,330 2,335 5,500
2005/03/22 2,360 2,385 2,345 2,345 9,700
2005/03/18 2,370 2,370 2,355 2,360 12,600
2005/03/17 2,405 2,405 2,375 2,375 9,800
2005/03/16 2,415 2,420 2,405 2,405 4,900
2005/03/15 2,425 2,435 2,415 2,415 3,300
2005/03/14 2,425 2,435 2,415 2,415 2,900
2005/03/11 2,450 2,450 2,420 2,420 62,800
2005/03/10 2,410 2,440 2,410 2,410 6,300
2005/03/09 2,390 2,440 2,390 2,400 7,300
2005/03/08 2,360 2,435 2,360 2,380 7,700
2005/03/07 2,400 2,400 2,360 2,360 9,300
2005/03/04 2,455 2,455 2,395 2,400 6,000
2005/03/03 2,360 2,525 2,360 2,450 28,000
2005/03/02 2,340 2,340 2,325 2,330 4,600
2005/03/01 2,270 2,310 2,270 2,305 7,300
2005/02/28 2,260 2,270 2,245 2,265 2,900
2005/02/25 2,215 2,240 2,210 2,230 2,700
2005/02/24 2,190 2,210 2,170 2,200 19,400
2005/02/23 2,230 2,230 2,180 2,190 13,800
2005/02/22 2,280 2,280 2,245 2,245 7,200
2005/02/21 2,275 2,275 2,250 2,250 4,500
2005/02/18 2,265 2,280 2,265 2,265 3,700
2005/02/17 2,265 2,270 2,265 2,265 1,700
2005/02/16 2,290 2,290 2,265 2,265 7,900
2005/02/15 2,265 2,290 2,265 2,280 4,200
2005/02/14 2,295 2,295 2,270 2,270 16,400
2005/02/10 2,380 2,380 2,285 2,290 21,600
2005/02/09 2,465 2,465 2,440 2,445 6,500
2005/02/08 2,485 2,485 2,450 2,450 11,800
2005/02/07 2,430 2,510 2,425 2,480 16,100
2005/02/04 2,360 2,400 2,360 2,390 16,300
2005/02/03 2,285 2,345 2,285 2,330 16,200
2005/02/02 2,265 2,290 2,260 2,280 8,900
2005/02/01 2,265 2,265 2,235 2,235 2,100
2005/01/31 2,250 2,255 2,225 2,245 3,700
2005/01/28 2,215 2,240 2,215 2,215 4,400
2005/01/27 2,210 2,230 2,210 2,215 1,700
2005/01/26 2,220 2,230 2,210 2,220 2,800
2005/01/25 2,210 2,230 2,210 2,220 2,400
2005/01/24 2,210 2,230 2,195 2,220 3,600
2005/01/21 2,205 2,215 2,190 2,190 3,200
2005/01/20 2,225 2,230 2,190 2,190 6,300
2005/01/19 2,235 2,240 2,230 2,235 2,700
2005/01/18 2,230 2,240 2,225 2,225 3,800
2005/01/17 2,215 2,225 2,215 2,215 3,000
2005/01/14 2,200 2,210 2,190 2,205 8,200
2005/01/13 2,210 2,210 2,190 2,190 8,400
2005/01/12 2,205 2,210 2,200 2,210 5,200
2005/01/11 2,190 2,235 2,185 2,230 16,400
2005/01/07 2,250 2,250 2,160 2,195 10,300
2005/01/06 2,265 2,295 2,255 2,255 4,300
2005/01/05 2,335 2,335 2,290 2,290 2,500
2005/01/04 2,360 2,360 2,325 2,325 2,200

このページの先頭へ