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 |
---|---|---|---|---|---|
2009/12/30 | 639 | 643 | 633 | 635 | 4,000 |
2009/12/29 | 639 | 639 | 633 | 635 | 1,400 |
2009/12/28 | 633 | 639 | 633 | 633 | 3,100 |
2009/12/25 | 624 | 632 | 622 | 632 | 2,500 |
2009/12/24 | 613 | 619 | 613 | 619 | 2,700 |
2009/12/22 | 606 | 612 | 603 | 612 | 3,100 |
2009/12/21 | 612 | 612 | 605 | 605 | 1,600 |
2009/12/18 | 605 | 609 | 604 | 609 | 6,200 |
2009/12/17 | 611 | 611 | 601 | 601 | 11,500 |
2009/12/16 | 600 | 606 | 599 | 601 | 4,100 |
2009/12/15 | 619 | 619 | 597 | 600 | 6,900 |
2009/12/14 | 610 | 610 | 603 | 609 | 2,800 |
2009/12/11 | 613 | 613 | 598 | 606 | 17,700 |
2009/12/10 | 631 | 631 | 596 | 603 | 13,700 |
2009/12/09 | 609 | 644 | 609 | 621 | 18,600 |
2009/12/08 | 633 | 634 | 611 | 611 | 3,400 |
2009/12/07 | 632 | 635 | 632 | 633 | 2,400 |
2009/12/04 | 633 | 633 | 629 | 630 | 1,900 |
2009/12/03 | 617 | 633 | 617 | 633 | 2,700 |
2009/12/02 | 611 | 612 | 601 | 601 | 3,800 |
2009/12/01 | 606 | 611 | 596 | 601 | 2,200 |
2009/11/30 | 611 | 611 | 596 | 607 | 3,000 |
2009/11/27 | 610 | 610 | 601 | 608 | 1,800 |
2009/11/26 | 632 | 632 | 605 | 612 | 1,600 |
2009/11/25 | 612 | 627 | 612 | 622 | 1,600 |
2009/11/24 | 624 | 633 | 606 | 609 | 3,600 |
2009/11/20 | 610 | 615 | 600 | 615 | 1,500 |
2009/11/19 | 595 | 609 | 595 | 607 | 1,100 |
2009/11/18 | 590 | 600 | 585 | 595 | 2,500 |
2009/11/17 | 611 | 611 | 590 | 592 | 3,800 |
2009/11/16 | 624 | 634 | 615 | 615 | 900 |
2009/11/13 | 632 | 632 | 624 | 632 | 2,100 |
2009/11/12 | 658 | 659 | 628 | 628 | 3,800 |
2009/11/11 | 668 | 670 | 660 | 660 | 1,000 |
2009/11/10 | 679 | 689 | 670 | 670 | 1,800 |
2009/11/09 | 683 | 683 | 671 | 678 | 2,200 |
2009/11/06 | 713 | 713 | 673 | 673 | 4,300 |
2009/11/05 | 730 | 730 | 709 | 714 | 2,300 |
2009/11/04 | 742 | 742 | 726 | 726 | 1,500 |
2009/11/02 | 765 | 765 | 750 | 751 | 3,100 |
2009/10/30 | 766 | 770 | 766 | 767 | 800 |
2009/10/29 | 756 | 759 | 756 | 756 | 2,200 |
2009/10/28 | 753 | 776 | 751 | 776 | 3,000 |
2009/10/27 | 775 | 775 | 771 | 773 | 1,400 |
2009/10/26 | 787 | 787 | 776 | 780 | 1,900 |
2009/10/23 | 781 | 781 | 775 | 777 | 1,800 |
2009/10/22 | 767 | 778 | 767 | 778 | 700 |
2009/10/21 | 778 | 784 | 777 | 778 | 1,500 |
2009/10/20 | 775 | 789 | 775 | 784 | 1,600 |
2009/10/19 | 789 | 789 | 777 | 785 | 1,900 |
2009/10/16 | 790 | 790 | 776 | 783 | 1,300 |
2009/10/15 | 786 | 789 | 782 | 782 | 2,000 |
2009/10/14 | 789 | 797 | 788 | 795 | 3,400 |
2009/10/13 | 799 | 799 | 791 | 793 | 600 |
2009/10/09 | 800 | 806 | 800 | 806 | 500 |
2009/10/08 | 800 | 800 | 800 | 800 | 300 |
2009/10/07 | 780 | 799 | 780 | 799 | 1,300 |
2009/10/06 | 780 | 780 | 778 | 778 | 500 |
2009/10/05 | 780 | 790 | 780 | 790 | 1,100 |
2009/10/02 | 776 | 783 | 770 | 783 | 900 |
2009/10/01 | 784 | 794 | 784 | 789 | 1,500 |
2009/09/30 | 781 | 806 | 781 | 800 | 700 |
2009/09/29 | 776 | 795 | 776 | 790 | 1,200 |
2009/09/28 | 790 | 795 | 775 | 775 | 2,800 |
2009/09/25 | 811 | 811 | 800 | 800 | 900 |
2009/09/24 | 803 | 821 | 803 | 816 | 4,100 |
2009/09/18 | 805 | 819 | 801 | 813 | 3,200 |
2009/09/17 | 794 | 806 | 788 | 806 | 4,900 |
2009/09/16 | 771 | 797 | 771 | 797 | 1,700 |
2009/09/15 | 771 | 779 | 771 | 773 | 1,100 |
2009/09/14 | 770 | 770 | 763 | 766 | 1,100 |
2009/09/11 | 774 | 777 | 767 | 767 | 18,100 |
2009/09/10 | 786 | 786 | 775 | 776 | 1,500 |
2009/09/09 | 783 | 783 | 778 | 778 | 1,000 |
2009/09/08 | 788 | 791 | 778 | 781 | 2,500 |
2009/09/07 | 790 | 790 | 784 | 784 | 800 |
2009/09/04 | 780 | 780 | 772 | 772 | 2,600 |
2009/09/03 | 786 | 786 | 777 | 777 | 1,100 |
2009/09/02 | 799 | 799 | 786 | 787 | 600 |
2009/09/01 | 796 | 806 | 794 | 806 | 2,100 |
2009/08/31 | 806 | 816 | 795 | 796 | 3,900 |
2009/08/28 | 802 | 806 | 800 | 806 | 600 |
2009/08/27 | 815 | 815 | 798 | 802 | 1,600 |
2009/08/26 | 813 | 815 | 810 | 815 | 1,200 |
2009/08/25 | 808 | 809 | 801 | 801 | 1,400 |
2009/08/24 | 797 | 816 | 797 | 816 | 2,800 |
2009/08/21 | 807 | 807 | 791 | 800 | 600 |
2009/08/20 | 802 | 808 | 798 | 807 | 2,100 |
2009/08/19 | 810 | 810 | 802 | 805 | 2,900 |
2009/08/18 | 810 | 810 | 808 | 810 | 600 |
2009/08/17 | 823 | 823 | 809 | 810 | 900 |
2009/08/14 | 820 | 820 | 818 | 818 | 3,000 |
2009/08/13 | 820 | 820 | 818 | 818 | 300 |
2009/08/12 | 812 | 820 | 810 | 810 | 4,800 |
2009/08/11 | 838 | 838 | 818 | 824 | 3,000 |
2009/08/10 | 820 | 839 | 820 | 839 | 1,200 |
2009/08/07 | 820 | 820 | 810 | 810 | 400 |
2009/08/06 | 820 | 829 | 819 | 828 | 2,200 |
2009/08/05 | 831 | 831 | 829 | 829 | 400 |
2009/08/04 | 826 | 836 | 826 | 836 | 1,600 |
2009/08/03 | 833 | 833 | 820 | 828 | 1,200 |
2009/07/31 | 826 | 836 | 826 | 826 | 800 |
2009/07/30 | 812 | 822 | 812 | 816 | 1,400 |
2009/07/29 | 811 | 817 | 811 | 815 | 2,000 |
2009/07/28 | 838 | 838 | 830 | 838 | 400 |
2009/07/27 | 848 | 849 | 838 | 838 | 1,000 |
2009/07/24 | 833 | 838 | 830 | 838 | 2,100 |
2009/07/23 | 828 | 828 | 820 | 823 | 2,500 |
2009/07/22 | 822 | 841 | 810 | 820 | 8,000 |
2009/07/21 | 800 | 821 | 800 | 812 | 5,100 |
2009/07/17 | 811 | 811 | 809 | 809 | 1,000 |
2009/07/16 | 821 | 821 | 814 | 814 | 1,200 |
2009/07/15 | 820 | 820 | 801 | 801 | 2,400 |
2009/07/14 | 819 | 824 | 807 | 812 | 3,400 |
2009/07/13 | 858 | 858 | 807 | 809 | 3,700 |
2009/07/10 | 866 | 866 | 848 | 848 | 5,400 |
2009/07/09 | 876 | 876 | 870 | 870 | 1,900 |
2009/07/08 | 904 | 904 | 872 | 875 | 4,000 |
2009/07/07 | 903 | 913 | 898 | 904 | 1,400 |
2009/07/06 | 904 | 904 | 894 | 903 | 1,700 |
2009/07/03 | 908 | 908 | 887 | 905 | 2,800 |
2009/07/02 | 929 | 929 | 909 | 910 | 1,100 |
2009/07/01 | 914 | 935 | 914 | 934 | 1,600 |
2009/06/30 | 920 | 924 | 912 | 924 | 2,000 |
2009/06/29 | 911 | 920 | 911 | 920 | 1,100 |
2009/06/26 | 923 | 923 | 903 | 910 | 1,300 |
2009/06/25 | 916 | 925 | 915 | 915 | 300 |
2009/06/24 | 878 | 891 | 878 | 882 | 1,200 |
2009/06/23 | 880 | 886 | 874 | 878 | 1,400 |
2009/06/22 | 897 | 910 | 894 | 900 | 1,900 |
2009/06/19 | 915 | 915 | 900 | 904 | 1,700 |
2009/06/18 | 924 | 924 | 900 | 909 | 1,000 |
2009/06/17 | 888 | 921 | 888 | 921 | 2,000 |
2009/06/16 | 870 | 880 | 870 | 878 | 1,300 |
2009/06/15 | 837 | 910 | 837 | 910 | 4,700 |
2009/06/12 | 830 | 831 | 830 | 831 | 16,200 |
2009/06/11 | 835 | 840 | 825 | 836 | 1,400 |
2009/06/10 | 831 | 831 | 827 | 827 | 2,100 |
2009/06/09 | 815 | 830 | 815 | 830 | 2,600 |
2009/06/08 | 799 | 817 | 799 | 817 | 2,100 |
2009/06/05 | 807 | 807 | 807 | 807 | 800 |
2009/06/04 | 808 | 808 | 801 | 807 | 1,100 |
2009/06/03 | 815 | 815 | 805 | 807 | 600 |
2009/06/02 | 813 | 813 | 805 | 805 | 900 |
2009/06/01 | 801 | 810 | 801 | 805 | 1,300 |
2009/05/29 | 777 | 791 | 777 | 791 | 4,000 |
2009/05/28 | 735 | 767 | 735 | 767 | 4,500 |
2009/05/27 | 728 | 735 | 725 | 725 | 2,400 |
2009/05/26 | 732 | 732 | 724 | 725 | 3,200 |
2009/05/25 | 740 | 740 | 722 | 722 | 4,600 |
2009/05/22 | 736 | 742 | 736 | 742 | 1,800 |
2009/05/21 | 732 | 732 | 720 | 726 | 900 |
2009/05/20 | 745 | 745 | 734 | 742 | 4,000 |
2009/05/19 | 750 | 750 | 731 | 740 | 1,400 |
2009/05/18 | 766 | 766 | 730 | 735 | 2,700 |
2009/05/15 | 756 | 766 | 756 | 766 | 2,000 |
2009/05/14 | 771 | 771 | 754 | 754 | 1,300 |
2009/05/13 | 782 | 782 | 778 | 778 | 200 |
2009/05/12 | 785 | 803 | 785 | 786 | 700 |
2009/05/11 | 783 | 783 | 780 | 782 | 600 |
2009/05/08 | 780 | 783 | 775 | 783 | 1,000 |
2009/05/07 | 785 | 785 | 775 | 782 | 1,100 |
2009/05/01 | 754 | 762 | 747 | 756 | 3,100 |
2009/04/30 | 746 | 757 | 746 | 750 | 1,700 |
2009/04/28 | 775 | 785 | 736 | 736 | 2,000 |
2009/04/27 | 780 | 786 | 765 | 765 | 1,800 |
2009/04/24 | 844 | 844 | 777 | 793 | 2,300 |
2009/04/23 | 819 | 844 | 819 | 844 | 1,700 |
2009/04/22 | 807 | 829 | 807 | 829 | 2,100 |
2009/04/21 | 794 | 817 | 774 | 817 | 4,100 |
2009/04/20 | 805 | 817 | 805 | 813 | 3,000 |
2009/04/17 | 797 | 797 | 797 | 797 | 700 |
2009/04/16 | 808 | 813 | 797 | 806 | 2,100 |
2009/04/15 | 836 | 836 | 771 | 778 | 3,200 |
2009/04/14 | 870 | 870 | 842 | 846 | 900 |
2009/04/13 | 824 | 863 | 824 | 863 | 1,500 |
2009/04/10 | 826 | 840 | 822 | 822 | 2,900 |
2009/04/09 | 772 | 819 | 772 | 819 | 2,300 |
2009/04/08 | 759 | 795 | 759 | 780 | 2,200 |
2009/04/07 | 742 | 760 | 742 | 757 | 2,400 |
2009/04/06 | 739 | 745 | 739 | 740 | 1,000 |
2009/04/03 | 764 | 764 | 752 | 759 | 900 |
2009/04/02 | 761 | 761 | 755 | 757 | 1,400 |
2009/04/01 | 743 | 761 | 743 | 761 | 1,000 |
2009/03/31 | 736 | 741 | 726 | 737 | 2,500 |
2009/03/30 | 760 | 766 | 756 | 766 | 600 |
2009/03/27 | 760 | 786 | 760 | 771 | 2,500 |
2009/03/26 | 712 | 758 | 712 | 753 | 6,500 |
2009/03/25 | 733 | 739 | 733 | 737 | 13,800 |
2009/03/24 | 737 | 738 | 730 | 733 | 7,600 |
2009/03/23 | 699 | 727 | 699 | 727 | 3,700 |
2009/03/19 | 705 | 710 | 686 | 692 | 4,600 |
2009/03/18 | 699 | 711 | 694 | 695 | 4,600 |
2009/03/17 | 704 | 704 | 695 | 698 | 5,800 |
2009/03/16 | 717 | 734 | 708 | 708 | 4,900 |
2009/03/13 | 694 | 722 | 694 | 713 | 27,100 |
2009/03/12 | 704 | 709 | 697 | 704 | 5,600 |
2009/03/11 | 717 | 724 | 705 | 705 | 2,800 |
2009/03/10 | 718 | 718 | 705 | 707 | 2,000 |
2009/03/09 | 734 | 734 | 715 | 721 | 1,400 |
2009/03/06 | 752 | 762 | 731 | 738 | 6,700 |
2009/03/05 | 761 | 761 | 748 | 755 | 2,000 |
2009/03/04 | 749 | 751 | 729 | 751 | 1,000 |
2009/03/03 | 755 | 755 | 753 | 753 | 400 |
2009/03/02 | 753 | 766 | 746 | 765 | 2,300 |
2009/02/27 | 739 | 762 | 738 | 751 | 4,100 |
2009/02/26 | 735 | 749 | 732 | 749 | 3,900 |
2009/02/25 | 735 | 742 | 722 | 741 | 5,800 |
2009/02/24 | 699 | 731 | 699 | 731 | 1,100 |
2009/02/23 | 680 | 701 | 680 | 701 | 5,300 |
2009/02/20 | 696 | 698 | 680 | 680 | 3,100 |
2009/02/19 | 690 | 701 | 690 | 696 | 2,100 |
2009/02/18 | 686 | 690 | 680 | 690 | 1,500 |
2009/02/17 | 699 | 699 | 699 | 699 | 100 |
2009/02/16 | 701 | 701 | 687 | 697 | 2,500 |
2009/02/13 | 694 | 704 | 686 | 701 | 1,600 |
2009/02/12 | 666 | 698 | 666 | 684 | 2,600 |
2009/02/10 | 666 | 670 | 657 | 657 | 2,900 |
2009/02/09 | 700 | 709 | 676 | 676 | 3,500 |
2009/02/06 | 720 | 720 | 705 | 710 | 1,600 |
2009/02/05 | 677 | 726 | 677 | 726 | 4,400 |
2009/02/04 | 631 | 667 | 631 | 667 | 1,700 |
2009/02/03 | 658 | 676 | 640 | 640 | 2,400 |
2009/02/02 | 626 | 675 | 626 | 668 | 3,200 |
2009/01/30 | 640 | 640 | 628 | 628 | 3,400 |
2009/01/29 | 646 | 646 | 640 | 646 | 6,300 |
2009/01/28 | 648 | 649 | 645 | 646 | 1,400 |
2009/01/27 | 622 | 650 | 622 | 650 | 1,900 |
2009/01/26 | 630 | 631 | 617 | 617 | 1,400 |
2009/01/23 | 653 | 653 | 636 | 636 | 2,000 |
2009/01/22 | 640 | 645 | 640 | 645 | 1,200 |
2009/01/21 | 645 | 645 | 636 | 637 | 2,100 |
2009/01/20 | 642 | 655 | 642 | 642 | 2,400 |
2009/01/19 | 639 | 651 | 639 | 651 | 800 |
2009/01/16 | 619 | 643 | 619 | 639 | 3,300 |
2009/01/15 | 626 | 646 | 626 | 634 | 5,000 |
2009/01/14 | 615 | 636 | 615 | 636 | 1,500 |
2009/01/13 | 620 | 635 | 612 | 612 | 4,800 |
2009/01/09 | 640 | 640 | 622 | 622 | 2,500 |
2009/01/08 | 641 | 651 | 630 | 630 | 6,900 |
2009/01/07 | 651 | 678 | 647 | 671 | 4,300 |
2009/01/06 | 645 | 653 | 645 | 649 | 2,000 |
2009/01/05 | 662 | 672 | 644 | 644 | 1,200 |