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
2007/12/28 2,215 2,215 2,185 2,215 2,500
2007/12/27 2,255 2,280 2,230 2,250 1,200
2007/12/26 2,245 2,265 2,220 2,265 2,300
2007/12/25 2,190 2,225 2,190 2,205 2,700
2007/12/21 2,170 2,200 2,170 2,190 2,900
2007/12/20 2,190 2,190 2,140 2,160 1,200
2007/12/19 2,180 2,230 2,180 2,215 4,100
2007/12/18 2,205 2,250 2,200 2,200 1,700
2007/12/17 2,275 2,280 2,220 2,220 1,900
2007/12/14 2,245 2,315 2,245 2,275 20,800
2007/12/13 2,295 2,325 2,270 2,270 4,900
2007/12/12 2,295 2,340 2,280 2,335 4,100
2007/12/11 2,295 2,325 2,295 2,305 2,300
2007/12/10 2,295 2,305 2,285 2,290 1,400
2007/12/07 2,220 2,285 2,220 2,285 2,100
2007/12/06 2,265 2,275 2,195 2,220 3,300
2007/12/05 2,175 2,205 2,165 2,205 3,200
2007/12/04 2,230 2,235 2,180 2,190 1,300
2007/12/03 2,300 2,300 2,265 2,275 1,200
2007/11/30 2,295 2,295 2,210 2,250 8,500
2007/11/29 2,315 2,315 2,270 2,280 5,700
2007/11/28 2,280 2,340 2,260 2,275 1,300
2007/11/27 2,270 2,380 2,270 2,280 3,100
2007/11/26 2,335 2,350 2,335 2,350 800
2007/11/22 2,255 2,355 2,255 2,355 1,700
2007/11/21 2,290 2,290 2,245 2,245 400
2007/11/20 2,175 2,205 2,175 2,200 1,600
2007/11/19 2,305 2,305 2,215 2,215 700
2007/11/16 2,230 2,245 2,220 2,240 1,600
2007/11/15 2,300 2,315 2,280 2,295 2,200
2007/11/14 2,290 2,290 2,250 2,290 2,000
2007/11/13 2,075 2,215 2,075 2,205 2,400
2007/11/12 2,055 2,055 2,035 2,035 2,600
2007/11/09 2,090 2,120 2,075 2,095 4,900
2007/11/08 2,110 2,110 2,020 2,050 2,500
2007/11/07 2,190 2,190 2,145 2,145 2,100
2007/11/06 2,185 2,195 2,180 2,180 2,100
2007/11/05 2,260 2,260 2,155 2,155 2,600
2007/11/02 2,255 2,290 2,250 2,255 3,100
2007/11/01 2,330 2,390 2,330 2,340 2,300
2007/10/31 2,360 2,380 2,340 2,355 1,100
2007/10/30 2,310 2,355 2,310 2,340 1,300
2007/10/29 2,335 2,380 2,335 2,350 2,800
2007/10/26 2,375 2,400 2,375 2,385 1,100
2007/10/25 2,385 2,390 2,365 2,365 1,900
2007/10/24 2,380 2,405 2,375 2,390 700
2007/10/23 2,400 2,430 2,400 2,430 900
2007/10/22 2,410 2,420 2,410 2,415 1,800
2007/10/19 2,445 2,460 2,445 2,450 2,200
2007/10/18 2,460 2,480 2,420 2,480 2,700
2007/10/17 2,415 2,445 2,385 2,420 2,800
2007/10/16 2,470 2,500 2,455 2,455 1,000
2007/10/15 2,425 2,470 2,425 2,470 1,600
2007/10/12 2,485 2,485 2,425 2,425 2,700
2007/10/11 2,485 2,520 2,485 2,520 5,100
2007/10/10 2,450 2,475 2,425 2,430 1,600
2007/10/09 2,435 2,455 2,405 2,405 500
2007/10/05 2,405 2,405 2,370 2,370 3,300
2007/10/04 2,385 2,395 2,370 2,375 2,300
2007/10/03 2,425 2,435 2,405 2,425 2,200
2007/10/02 2,385 2,425 2,385 2,400 2,100
2007/10/01 2,350 2,355 2,310 2,310 1,900
2007/09/28 2,290 2,340 2,290 2,330 1,700
2007/09/27 2,270 2,280 2,240 2,260 2,400
2007/09/26 2,280 2,280 2,230 2,235 1,300
2007/09/25 2,285 2,295 2,250 2,295 700
2007/09/21 2,305 2,305 2,220 2,220 900
2007/09/20 2,370 2,370 2,290 2,320 2,900
2007/09/19 2,280 2,405 2,280 2,405 3,800
2007/09/18 2,260 2,290 2,260 2,260 600
2007/09/14 2,315 2,320 2,285 2,300 25,300
2007/09/13 2,310 2,320 2,310 2,315 1,300
2007/09/12 2,330 2,355 2,315 2,320 1,400
2007/09/11 2,345 2,345 2,290 2,325 3,300
2007/09/10 2,295 2,340 2,295 2,340 1,900
2007/09/07 2,365 2,415 2,365 2,415 700
2007/09/06 2,365 2,365 2,300 2,325 1,400
2007/09/05 2,465 2,465 2,335 2,335 2,100
2007/09/04 2,435 2,435 2,435 2,435 200
2007/09/03 2,450 2,460 2,445 2,460 800
2007/08/31 2,430 2,430 2,330 2,400 4,200
2007/08/30 2,350 2,390 2,320 2,390 1,100
2007/08/29 2,310 2,310 2,270 2,310 1,700
2007/08/28 2,325 2,335 2,315 2,315 2,500
2007/08/27 2,475 2,475 2,365 2,365 1,200
2007/08/24 2,395 2,410 2,395 2,405 300
2007/08/23 2,425 2,430 2,395 2,415 2,900
2007/08/22 2,315 2,355 2,300 2,315 1,600
2007/08/21 2,315 2,420 2,315 2,420 1,500
2007/08/20 2,300 2,340 2,280 2,305 5,300
2007/08/17 2,395 2,395 2,230 2,230 9,600
2007/08/16 2,400 2,410 2,320 2,395 3,600
2007/08/15 2,545 2,550 2,485 2,485 1,400
2007/08/14 2,415 2,620 2,415 2,545 1,900
2007/08/13 2,425 2,455 2,425 2,455 2,300
2007/08/10 2,500 2,545 2,405 2,405 9,500
2007/08/09 2,700 2,730 2,580 2,580 10,200
2007/08/08 2,570 2,630 2,570 2,630 2,500
2007/08/07 2,620 2,680 2,610 2,610 2,900
2007/08/06 2,560 2,610 2,530 2,600 3,700
2007/08/03 2,530 2,590 2,530 2,590 2,500
2007/08/02 2,455 2,500 2,455 2,500 6,200
2007/08/01 2,470 2,470 2,435 2,440 4,800
2007/07/31 2,455 2,480 2,430 2,480 6,200
2007/07/30 2,435 2,465 2,435 2,460 3,500
2007/07/27 2,465 2,510 2,425 2,475 9,100
2007/07/26 2,580 2,590 2,505 2,505 5,900
2007/07/25 2,650 2,650 2,595 2,595 4,500
2007/07/24 2,640 2,640 2,620 2,620 2,100
2007/07/23 2,645 2,645 2,550 2,560 5,300
2007/07/20 2,555 2,680 2,555 2,650 11,600
2007/07/19 2,595 2,595 2,570 2,590 1,600
2007/07/18 2,595 2,605 2,590 2,600 4,900
2007/07/17 2,620 2,620 2,560 2,595 3,100
2007/07/13 2,575 2,610 2,570 2,610 6,600
2007/07/12 2,565 2,580 2,545 2,580 3,200
2007/07/11 2,560 2,590 2,540 2,585 2,600
2007/07/10 2,615 2,615 2,575 2,590 3,500
2007/07/09 2,580 2,650 2,570 2,620 12,400
2007/07/06 2,510 2,545 2,500 2,540 9,400
2007/07/05 2,470 2,520 2,470 2,510 4,400
2007/07/04 2,505 2,515 2,490 2,500 8,100
2007/07/03 2,530 2,530 2,500 2,515 5,600
2007/07/02 2,520 2,530 2,495 2,530 10,100
2007/06/29 2,490 2,530 2,490 2,530 42,300
2007/06/28 2,400 2,530 2,400 2,510 62,100
2007/06/27 2,510 2,550 2,300 2,390 72,900
2007/06/26 2,140 2,155 2,135 2,150 2,500
2007/06/25 2,125 2,150 2,120 2,150 1,300
2007/06/22 2,130 2,135 2,120 2,120 500
2007/06/21 2,070 2,110 2,070 2,090 2,400
2007/06/20 2,105 2,130 2,065 2,110 1,600
2007/06/19 2,140 2,150 2,130 2,145 9,200
2007/06/18 2,130 2,150 2,130 2,150 10,000
2007/06/15 2,090 2,100 2,080 2,100 5,200
2007/06/14 2,040 2,080 2,040 2,080 4,300
2007/06/13 2,005 2,030 2,005 2,030 2,500
2007/06/12 2,000 2,000 1,989 1,999 8,000
2007/06/11 1,969 2,010 1,969 1,998 1,800
2007/06/08 2,010 2,010 1,988 1,999 24,100
2007/06/07 1,999 2,005 1,989 2,005 8,300
2007/06/06 1,978 1,991 1,961 1,985 9,000
2007/06/05 2,000 2,000 1,979 1,999 7,600
2007/06/04 1,990 2,025 1,962 2,020 6,200
2007/06/01 2,040 2,040 1,983 1,988 5,000
2007/05/31 2,000 2,030 1,974 2,030 8,300
2007/05/30 1,907 1,951 1,905 1,948 9,600
2007/05/29 1,907 1,980 1,884 1,890 8,300
2007/05/28 1,852 1,913 1,852 1,891 5,300
2007/05/25 1,894 1,894 1,841 1,858 17,700
2007/05/24 1,911 1,912 1,875 1,896 6,900
2007/05/23 1,902 1,935 1,902 1,921 6,800
2007/05/22 1,923 1,923 1,838 1,876 23,400
2007/05/21 1,975 1,978 1,916 1,948 5,200
2007/05/18 2,025 2,035 1,960 1,970 4,400
2007/05/17 2,050 2,050 2,015 2,035 3,700
2007/05/16 2,030 2,050 2,015 2,050 2,300
2007/05/15 1,990 2,090 1,945 2,015 11,600
2007/05/14 1,974 1,987 1,965 1,965 6,800
2007/05/11 2,060 2,060 1,969 1,974 7,200
2007/05/10 2,060 2,080 2,050 2,055 5,300
2007/05/09 2,100 2,100 2,075 2,095 2,200
2007/05/08 2,110 2,110 2,090 2,100 1,300
2007/05/07 2,085 2,110 2,085 2,110 1,000
2007/05/02 2,065 2,095 2,065 2,095 5,700
2007/05/01 2,060 2,140 2,060 2,080 4,400
2007/04/27 2,065 2,105 2,065 2,105 900
2007/04/26 2,060 2,105 2,060 2,105 1,300
2007/04/25 2,105 2,110 2,090 2,095 1,300
2007/04/24 2,070 2,105 2,070 2,105 1,000
2007/04/23 2,095 2,100 2,055 2,055 2,500
2007/04/20 2,075 2,090 2,075 2,090 500
2007/04/19 2,115 2,115 2,085 2,095 2,600
2007/04/18 2,145 2,145 2,125 2,130 1,900
2007/04/17 2,135 2,140 2,135 2,135 4,600
2007/04/16 2,125 2,125 2,120 2,120 1,700
2007/04/13 2,130 2,135 2,100 2,100 2,800
2007/04/12 2,100 2,120 2,100 2,115 1,600
2007/04/11 2,130 2,135 2,120 2,120 1,100
2007/04/10 2,135 2,135 2,115 2,125 1,300
2007/04/09 2,110 2,135 2,105 2,135 2,900
2007/04/06 2,100 2,115 2,100 2,100 1,300
2007/04/05 2,120 2,120 2,080 2,090 2,100
2007/04/04 2,095 2,115 2,085 2,115 1,900
2007/04/03 2,095 2,095 2,085 2,085 1,000
2007/04/02 2,120 2,120 2,070 2,070 2,800
2007/03/30 2,065 2,120 2,065 2,100 3,000
2007/03/29 2,055 2,070 2,045 2,070 1,200
2007/03/28 2,075 2,075 2,050 2,055 2,700
2007/03/27 2,050 2,085 2,050 2,050 3,400
2007/03/26 2,080 2,105 2,075 2,090 13,900
2007/03/23 2,115 2,115 2,055 2,075 7,200
2007/03/22 2,125 2,125 2,100 2,115 3,800
2007/03/20 2,100 2,120 2,100 2,110 1,800
2007/03/19 2,100 2,100 2,080 2,085 3,100
2007/03/16 2,055 2,090 2,055 2,060 2,100
2007/03/15 2,050 2,065 2,040 2,050 2,800
2007/03/14 2,075 2,075 2,030 2,035 4,500
2007/03/13 2,115 2,120 2,070 2,070 9,500
2007/03/12 2,085 2,105 2,080 2,100 2,500
2007/03/09 2,020 2,085 2,020 2,070 21,700
2007/03/08 2,045 2,045 2,025 2,045 4,500
2007/03/07 2,090 2,090 2,035 2,035 3,700
2007/03/06 2,025 2,080 2,020 2,050 4,100
2007/03/05 2,060 2,060 2,020 2,020 9,300
2007/03/02 2,090 2,095 2,030 2,035 12,400
2007/03/01 2,090 2,115 2,090 2,095 7,700
2007/02/28 2,100 2,110 2,060 2,090 8,800
2007/02/27 2,160 2,160 2,130 2,150 4,600
2007/02/26 2,170 2,175 2,150 2,155 4,400
2007/02/23 2,175 2,175 2,145 2,160 2,500
2007/02/22 2,175 2,175 2,140 2,155 4,500
2007/02/21 2,140 2,180 2,140 2,170 1,100
2007/02/20 2,160 2,165 2,130 2,130 3,500
2007/02/19 2,170 2,175 2,165 2,170 1,500
2007/02/16 2,200 2,200 2,170 2,175 3,400
2007/02/15 2,225 2,225 2,190 2,195 5,300
2007/02/14 2,190 2,215 2,180 2,185 2,800
2007/02/13 2,220 2,220 2,190 2,190 1,800
2007/02/09 2,190 2,240 2,190 2,225 16,400
2007/02/08 2,260 2,260 2,220 2,230 2,100
2007/02/07 2,220 2,260 2,220 2,220 4,000
2007/02/06 2,220 2,220 2,195 2,210 3,200
2007/02/05 2,220 2,220 2,190 2,200 5,100
2007/02/02 2,240 2,240 2,205 2,210 4,700
2007/02/01 2,260 2,265 2,220 2,235 12,000
2007/01/31 2,245 2,245 2,120 2,230 3,000
2007/01/30 2,255 2,255 2,230 2,245 3,700
2007/01/29 2,280 2,290 2,255 2,255 6,600
2007/01/26 2,305 2,305 2,260 2,260 2,300
2007/01/25 2,300 2,310 2,285 2,285 5,100
2007/01/24 2,285 2,290 2,270 2,290 3,800
2007/01/23 2,270 2,295 2,260 2,260 2,600
2007/01/22 2,265 2,275 2,260 2,275 2,000
2007/01/19 2,290 2,290 2,255 2,260 2,300
2007/01/18 2,270 2,300 2,260 2,275 2,100
2007/01/17 2,265 2,275 2,250 2,260 1,700
2007/01/16 2,270 2,295 2,250 2,295 2,600
2007/01/15 2,275 2,280 2,260 2,280 1,400
2007/01/12 2,225 2,275 2,225 2,275 3,200
2007/01/11 2,220 2,230 2,220 2,220 2,000
2007/01/10 2,240 2,240 2,180 2,215 5,500
2007/01/09 2,275 2,275 2,230 2,230 4,200
2007/01/05 2,235 2,315 2,235 2,275 7,100
2007/01/04 2,230 2,250 2,230 2,235 3,200

このページの先頭へ