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
2006/12/29 2,225 2,225 2,200 2,200 2,000
2006/12/28 2,185 2,220 2,185 2,215 4,200
2006/12/27 2,175 2,195 2,175 2,185 1,900
2006/12/26 2,140 2,170 2,120 2,170 800
2006/12/25 2,185 2,185 2,135 2,140 3,700
2006/12/22 2,185 2,200 2,175 2,185 5,300
2006/12/21 2,200 2,200 2,190 2,190 4,500
2006/12/20 2,200 2,210 2,190 2,190 3,000
2006/12/19 2,190 2,205 2,185 2,185 2,900
2006/12/18 2,200 2,205 2,185 2,205 2,400
2006/12/15 2,200 2,210 2,190 2,190 3,000
2006/12/14 2,165 2,195 2,150 2,190 4,600
2006/12/13 2,170 2,175 2,150 2,165 5,200
2006/12/12 2,190 2,195 2,165 2,170 8,800
2006/12/11 2,165 2,190 2,165 2,190 3,400
2006/12/08 2,135 2,170 2,135 2,165 16,600
2006/12/07 2,105 2,140 2,105 2,140 1,600
2006/12/06 2,110 2,115 2,100 2,115 900
2006/12/05 2,160 2,160 2,110 2,110 1,400
2006/12/04 2,165 2,165 2,125 2,160 3,500
2006/12/01 2,200 2,200 2,160 2,180 2,100
2006/11/30 2,190 2,200 2,130 2,180 2,800
2006/11/29 2,155 2,180 2,150 2,180 2,700
2006/11/28 2,105 2,155 2,105 2,155 2,600
2006/11/27 2,055 2,110 2,055 2,110 3,400
2006/11/24 2,090 2,100 2,065 2,090 2,500
2006/11/22 2,060 2,110 2,060 2,090 3,400
2006/11/21 2,065 2,130 2,065 2,080 4,000
2006/11/20 2,140 2,140 2,050 2,050 7,000
2006/11/17 2,060 2,150 2,060 2,125 5,400
2006/11/16 2,070 2,085 2,050 2,050 3,600
2006/11/15 2,050 2,090 2,050 2,075 6,600
2006/11/14 2,005 2,055 1,999 2,035 8,200
2006/11/13 1,990 1,990 1,965 1,979 9,700
2006/11/10 2,015 2,015 1,960 2,000 12,300
2006/11/09 2,005 2,065 2,000 2,015 16,000
2006/11/08 2,150 2,150 2,110 2,110 6,900
2006/11/07 2,195 2,200 2,155 2,155 4,400
2006/11/06 2,180 2,190 2,170 2,190 1,200
2006/11/02 2,200 2,210 2,170 2,180 5,300
2006/11/01 2,195 2,225 2,180 2,210 2,700
2006/10/31 2,180 2,180 2,150 2,160 5,400
2006/10/30 2,245 2,260 2,170 2,175 27,800
2006/10/27 2,290 2,290 2,225 2,230 17,800
2006/10/26 2,290 2,290 2,275 2,280 7,200
2006/10/25 2,300 2,305 2,275 2,280 16,600
2006/10/24 2,300 2,305 2,285 2,305 10,500
2006/10/23 2,325 2,325 2,295 2,315 9,600
2006/10/20 2,325 2,325 2,310 2,325 5,200
2006/10/19 2,335 2,335 2,290 2,300 6,200
2006/10/18 2,330 2,330 2,280 2,295 5,600
2006/10/17 2,345 2,345 2,290 2,300 5,700
2006/10/16 2,370 2,370 2,335 2,335 4,700
2006/10/13 2,385 2,390 2,345 2,370 5,900
2006/10/12 2,345 2,380 2,345 2,360 500
2006/10/11 2,400 2,400 2,385 2,385 500
2006/10/10 2,360 2,405 2,360 2,380 500
2006/10/06 2,435 2,435 2,390 2,390 1,200
2006/10/05 2,425 2,445 2,390 2,445 3,400
2006/10/04 2,395 2,435 2,385 2,385 1,800
2006/10/03 2,385 2,430 2,350 2,430 3,600
2006/10/02 2,385 2,400 2,345 2,390 2,000
2006/09/29 2,400 2,430 2,385 2,385 4,500
2006/09/28 2,365 2,390 2,365 2,390 900
2006/09/27 2,330 2,380 2,330 2,380 2,400
2006/09/26 2,315 2,320 2,280 2,305 2,300
2006/09/25 2,320 2,340 2,300 2,330 2,300
2006/09/22 2,330 2,380 2,315 2,340 2,600
2006/09/21 2,320 2,390 2,320 2,370 2,800
2006/09/20 2,335 2,335 2,310 2,315 2,300
2006/09/19 2,335 2,355 2,330 2,345 1,100
2006/09/15 2,300 2,335 2,300 2,330 2,200
2006/09/14 2,320 2,360 2,320 2,360 1,200
2006/09/13 2,410 2,410 2,300 2,320 5,700
2006/09/12 2,395 2,400 2,370 2,370 2,300
2006/09/11 2,445 2,445 2,395 2,410 2,200
2006/09/08 2,410 2,445 2,385 2,425 28,400
2006/09/07 2,410 2,475 2,395 2,450 12,400
2006/09/06 2,375 2,400 2,375 2,400 7,600
2006/09/05 2,340 2,370 2,340 2,355 3,400
2006/09/04 2,310 2,325 2,310 2,325 2,100
2006/09/01 2,290 2,325 2,285 2,305 4,400
2006/08/31 2,315 2,340 2,305 2,305 3,800
2006/08/30 2,355 2,355 2,285 2,300 8,100
2006/08/29 2,320 2,355 2,320 2,355 4,200
2006/08/28 2,330 2,340 2,320 2,320 4,300
2006/08/25 2,325 2,340 2,320 2,335 1,700
2006/08/24 2,350 2,350 2,320 2,320 4,400
2006/08/23 2,375 2,375 2,350 2,355 6,900
2006/08/22 2,415 2,430 2,365 2,370 7,700
2006/08/21 2,430 2,430 2,370 2,385 6,700
2006/08/18 2,330 2,375 2,330 2,365 4,200
2006/08/17 2,415 2,415 2,325 2,325 6,400
2006/08/16 2,430 2,450 2,350 2,380 10,300
2006/08/15 2,405 2,450 2,400 2,425 1,800
2006/08/14 2,400 2,415 2,400 2,415 1,700
2006/08/11 2,405 2,425 2,405 2,415 1,600
2006/08/10 2,415 2,445 2,415 2,425 3,000
2006/08/09 2,475 2,490 2,430 2,455 1,500
2006/08/08 2,480 2,495 2,475 2,490 1,400
2006/08/07 2,515 2,515 2,475 2,475 2,000
2006/08/04 2,495 2,510 2,495 2,510 900
2006/08/03 2,440 2,495 2,395 2,480 4,000
2006/08/02 2,430 2,520 2,430 2,520 2,400
2006/08/01 2,405 2,480 2,405 2,480 600
2006/07/31 2,450 2,450 2,395 2,405 1,100
2006/07/28 2,385 2,410 2,380 2,400 1,400
2006/07/27 2,365 2,400 2,350 2,360 2,100
2006/07/26 2,350 2,350 2,330 2,330 1,300
2006/07/25 2,350 2,365 2,345 2,365 900
2006/07/24 2,275 2,310 2,270 2,310 2,300
2006/07/21 2,255 2,320 2,255 2,280 2,600
2006/07/20 2,335 2,335 2,255 2,265 4,500
2006/07/19 2,275 2,300 2,210 2,300 4,800
2006/07/18 2,360 2,360 2,225 2,230 4,800
2006/07/14 2,490 2,490 2,400 2,400 2,800
2006/07/13 2,525 2,525 2,435 2,475 5,600
2006/07/12 2,545 2,545 2,500 2,525 4,800
2006/07/11 2,595 2,595 2,565 2,575 5,100
2006/07/10 2,520 2,575 2,515 2,575 2,200
2006/07/07 2,540 2,580 2,540 2,570 2,500
2006/07/06 2,505 2,575 2,505 2,575 2,600
2006/07/05 2,545 2,580 2,515 2,535 5,700
2006/07/04 2,560 2,580 2,560 2,580 5,600
2006/07/03 2,580 2,590 2,555 2,555 11,200
2006/06/30 2,385 2,600 2,385 2,570 37,800
2006/06/29 2,445 2,460 2,340 2,340 15,700
2006/06/28 2,450 2,450 2,440 2,450 2,500
2006/06/27 2,425 2,470 2,425 2,470 3,400
2006/06/26 2,415 2,435 2,415 2,415 900
2006/06/23 2,400 2,455 2,400 2,455 3,600
2006/06/22 2,425 2,470 2,400 2,470 4,600
2006/06/21 2,400 2,445 2,350 2,420 5,400
2006/06/20 2,470 2,480 2,395 2,395 1,800
2006/06/19 2,515 2,520 2,475 2,520 4,900
2006/06/16 2,445 2,500 2,445 2,500 6,100
2006/06/15 2,415 2,485 2,415 2,475 3,500
2006/06/14 2,410 2,470 2,410 2,455 2,300
2006/06/13 2,500 2,515 2,470 2,470 400
2006/06/12 2,480 2,540 2,480 2,540 2,600
2006/06/09 2,515 2,530 2,505 2,520 15,400
2006/06/08 2,525 2,535 2,510 2,535 6,600
2006/06/07 2,495 2,535 2,495 2,535 2,300
2006/06/06 2,530 2,540 2,525 2,535 3,100
2006/06/05 2,560 2,560 2,510 2,535 2,300
2006/06/02 2,545 2,555 2,510 2,555 4,200
2006/06/01 2,535 2,595 2,530 2,545 8,100
2006/05/31 2,495 2,500 2,490 2,495 4,500
2006/05/30 2,525 2,530 2,515 2,515 1,000
2006/05/29 2,530 2,530 2,500 2,525 2,100
2006/05/26 2,510 2,535 2,510 2,530 800
2006/05/25 2,520 2,520 2,500 2,500 700
2006/05/24 2,475 2,525 2,475 2,525 2,000
2006/05/23 2,495 2,500 2,460 2,495 3,500
2006/05/22 2,525 2,535 2,510 2,510 2,300
2006/05/19 2,500 2,535 2,495 2,530 2,400
2006/05/18 2,520 2,545 2,505 2,520 2,600
2006/05/17 2,485 2,550 2,480 2,545 4,300
2006/05/16 2,475 2,550 2,475 2,510 3,400
2006/05/15 2,495 2,515 2,495 2,510 3,200
2006/05/12 2,480 2,510 2,480 2,490 3,700
2006/05/11 2,510 2,540 2,505 2,520 4,100
2006/05/10 2,530 2,530 2,485 2,505 3,600
2006/05/09 2,510 2,545 2,500 2,530 4,900
2006/05/08 2,530 2,560 2,525 2,540 2,500
2006/05/02 2,550 2,565 2,550 2,565 3,800
2006/05/01 2,550 2,560 2,525 2,525 1,200
2006/04/28 2,495 2,555 2,490 2,555 5,700
2006/04/27 2,550 2,580 2,550 2,575 1,200
2006/04/26 2,525 2,565 2,525 2,540 2,100
2006/04/25 2,565 2,585 2,540 2,545 2,200
2006/04/24 2,600 2,600 2,520 2,550 3,500
2006/04/21 2,580 2,640 2,580 2,640 3,500
2006/04/20 2,590 2,605 2,570 2,590 2,900
2006/04/19 2,560 2,600 2,550 2,550 2,800
2006/04/18 2,560 2,610 2,460 2,575 6,400
2006/04/17 2,635 2,635 2,600 2,600 2,600
2006/04/14 2,675 2,675 2,630 2,640 4,700
2006/04/13 2,620 2,710 2,620 2,690 5,300
2006/04/12 2,680 2,680 2,615 2,615 6,000
2006/04/11 2,680 2,695 2,655 2,690 4,200
2006/04/10 2,590 2,715 2,590 2,710 26,700
2006/04/07 2,500 2,590 2,495 2,590 15,400
2006/04/06 2,400 2,505 2,400 2,495 12,500
2006/04/05 2,465 2,485 2,425 2,435 9,700
2006/04/04 2,500 2,500 2,480 2,500 4,000
2006/04/03 2,485 2,510 2,485 2,490 3,900
2006/03/31 2,470 2,515 2,465 2,465 6,600
2006/03/30 2,460 2,500 2,460 2,470 4,100
2006/03/29 2,435 2,510 2,435 2,480 14,800
2006/03/28 2,480 2,495 2,455 2,475 9,200
2006/03/27 2,565 2,615 2,560 2,575 23,100
2006/03/24 2,510 2,530 2,480 2,525 8,300
2006/03/23 2,490 2,525 2,490 2,525 7,500
2006/03/22 2,500 2,520 2,470 2,485 4,200
2006/03/20 2,400 2,520 2,400 2,520 24,600
2006/03/17 2,395 2,400 2,370 2,400 6,400
2006/03/16 2,400 2,410 2,395 2,400 2,900
2006/03/15 2,420 2,420 2,385 2,405 4,800
2006/03/14 2,360 2,420 2,360 2,420 18,200
2006/03/13 2,320 2,360 2,320 2,360 7,100
2006/03/10 2,270 2,350 2,260 2,265 39,100
2006/03/09 2,250 2,300 2,250 2,290 4,700
2006/03/08 2,235 2,240 2,220 2,235 4,000
2006/03/07 2,200 2,240 2,195 2,195 7,000
2006/03/06 2,155 2,220 2,155 2,180 7,800
2006/03/03 2,180 2,190 2,140 2,140 9,900
2006/03/02 2,245 2,245 2,185 2,185 3,600
2006/03/01 2,205 2,225 2,200 2,210 4,200
2006/02/28 2,180 2,280 2,180 2,215 8,400
2006/02/27 2,250 2,250 2,160 2,160 28,600
2006/02/24 2,280 2,295 2,250 2,250 7,500
2006/02/23 2,280 2,325 2,270 2,290 4,400
2006/02/22 2,310 2,315 2,275 2,285 7,100
2006/02/21 2,300 2,345 2,300 2,325 2,500
2006/02/20 2,310 2,345 2,290 2,295 9,300
2006/02/17 2,325 2,350 2,305 2,315 7,000
2006/02/16 2,355 2,360 2,325 2,325 4,500
2006/02/15 2,335 2,365 2,330 2,355 3,500
2006/02/14 2,310 2,345 2,285 2,300 9,500
2006/02/13 2,370 2,370 2,305 2,320 11,500
2006/02/10 2,300 2,380 2,300 2,370 29,600
2006/02/09 2,130 2,275 2,120 2,270 73,700
2006/02/08 2,340 2,345 2,320 2,320 5,100
2006/02/07 2,315 2,345 2,295 2,340 13,900
2006/02/06 2,295 2,315 2,290 2,290 4,200
2006/02/03 2,290 2,300 2,280 2,280 7,700
2006/02/02 2,330 2,345 2,300 2,300 11,400
2006/02/01 2,325 2,340 2,315 2,325 5,400
2006/01/31 2,345 2,360 2,345 2,345 4,200
2006/01/30 2,350 2,370 2,345 2,345 6,600
2006/01/27 2,350 2,360 2,330 2,345 4,800
2006/01/26 2,350 2,350 2,315 2,330 3,500
2006/01/25 2,355 2,355 2,335 2,345 9,200
2006/01/24 2,295 2,370 2,280 2,355 10,100
2006/01/23 2,350 2,370 2,315 2,315 12,400
2006/01/20 2,285 2,385 2,280 2,370 38,200
2006/01/19 2,180 2,265 2,170 2,260 11,200
2006/01/18 2,240 2,255 2,155 2,195 12,700
2006/01/17 2,295 2,300 2,255 2,255 17,100
2006/01/16 2,330 2,330 2,300 2,300 10,900
2006/01/13 2,315 2,340 2,315 2,330 9,300
2006/01/12 2,355 2,355 2,320 2,335 14,900
2006/01/11 2,360 2,365 2,340 2,345 8,900
2006/01/10 2,350 2,355 2,330 2,350 12,100
2006/01/06 2,300 2,350 2,300 2,345 19,800
2006/01/05 2,305 2,305 2,290 2,300 4,800
2006/01/04 2,300 2,315 2,285 2,285 9,700

このページの先頭へ