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 |
---|---|---|---|---|---|
2010/12/30 | 522 | 522 | 516 | 516 | 1,300 |
2010/12/29 | 520 | 527 | 520 | 527 | 1,700 |
2010/12/28 | 530 | 531 | 522 | 522 | 1,300 |
2010/12/27 | 541 | 545 | 526 | 535 | 7,900 |
2010/12/24 | 559 | 559 | 544 | 544 | 1,100 |
2010/12/22 | 541 | 560 | 541 | 560 | 4,200 |
2010/12/21 | 535 | 542 | 535 | 539 | 3,500 |
2010/12/20 | 533 | 547 | 531 | 534 | 2,600 |
2010/12/17 | 525 | 531 | 524 | 524 | 3,100 |
2010/12/16 | 518 | 519 | 518 | 519 | 300 |
2010/12/15 | 514 | 515 | 507 | 513 | 2,000 |
2010/12/14 | 507 | 513 | 506 | 513 | 2,000 |
2010/12/13 | 507 | 510 | 501 | 510 | 4,000 |
2010/12/10 | 519 | 519 | 510 | 511 | 27,800 |
2010/12/09 | 519 | 540 | 510 | 510 | 3,700 |
2010/12/08 | 502 | 502 | 501 | 501 | 1,200 |
2010/12/07 | 500 | 501 | 500 | 501 | 700 |
2010/12/06 | 504 | 504 | 495 | 495 | 1,900 |
2010/12/03 | 493 | 497 | 493 | 497 | 800 |
2010/12/02 | 496 | 496 | 488 | 490 | 1,100 |
2010/12/01 | 480 | 480 | 480 | 480 | 400 |
2010/11/30 | 484 | 496 | 484 | 496 | 2,500 |
2010/11/29 | 496 | 496 | 492 | 492 | 300 |
2010/11/26 | 488 | 488 | 488 | 488 | 100 |
2010/11/25 | 487 | 495 | 487 | 487 | 1,600 |
2010/11/24 | 507 | 507 | 491 | 491 | 800 |
2010/11/22 | 495 | 499 | 495 | 499 | 10,200 |
2010/11/19 | 501 | 503 | 493 | 493 | 3,100 |
2010/11/18 | 501 | 502 | 499 | 502 | 1,000 |
2010/11/17 | 501 | 501 | 501 | 501 | 100 |
2010/11/16 | 515 | 515 | 503 | 506 | 17,500 |
2010/11/15 | 502 | 509 | 502 | 504 | 600 |
2010/11/12 | 507 | 507 | 502 | 502 | 800 |
2010/11/11 | 501 | 509 | 501 | 509 | 600 |
2010/11/10 | 510 | 511 | 510 | 511 | 500 |
2010/11/09 | 491 | 491 | 480 | 487 | 15,100 |
2010/11/08 | 488 | 495 | 486 | 495 | 2,500 |
2010/11/05 | 480 | 493 | 480 | 493 | 1,100 |
2010/11/04 | 477 | 477 | 477 | 477 | 100 |
2010/11/02 | 460 | 460 | 460 | 460 | 100 |
2010/11/01 | 451 | 451 | 451 | 451 | 100 |
2010/10/29 | 463 | 463 | 457 | 457 | 900 |
2010/10/28 | 469 | 470 | 462 | 463 | 3,000 |
2010/10/27 | 494 | 494 | 494 | 494 | 200 |
2010/10/26 | 511 | 511 | 503 | 503 | 300 |
2010/10/25 | 501 | 512 | 501 | 503 | 1,100 |
2010/10/22 | 510 | 510 | 510 | 510 | 200 |
2010/10/21 | 512 | 512 | 512 | 512 | 2,000 |
2010/10/20 | 506 | 511 | 506 | 511 | 300 |
2010/10/19 | 516 | 516 | 516 | 516 | 100 |
2010/10/18 | 518 | 522 | 518 | 518 | 400 |
2010/10/15 | 504 | 508 | 504 | 508 | 800 |
2010/10/14 | 505 | 515 | 505 | 508 | 1,300 |
2010/10/13 | 506 | 506 | 506 | 506 | 400 |
2010/10/12 | 521 | 524 | 506 | 511 | 48,600 |
2010/10/08 | 509 | 535 | 509 | 524 | 2,400 |
2010/10/07 | 500 | 502 | 500 | 502 | 700 |
2010/10/06 | 503 | 503 | 500 | 500 | 400 |
2010/10/05 | 488 | 503 | 484 | 503 | 1,500 |
2010/10/04 | 501 | 511 | 492 | 492 | 1,200 |
2010/10/01 | 499 | 499 | 499 | 499 | 300 |
2010/09/30 | 518 | 519 | 503 | 503 | 1,000 |
2010/09/29 | 510 | 510 | 500 | 508 | 1,100 |
2010/09/28 | 471 | 500 | 471 | 500 | 300 |
2010/09/27 | 450 | 471 | 450 | 471 | 2,700 |
2010/09/24 | 449 | 450 | 449 | 450 | 1,000 |
2010/09/22 | 465 | 465 | 455 | 455 | 1,400 |
2010/09/21 | 453 | 457 | 453 | 457 | 900 |
2010/09/17 | 438 | 438 | 437 | 437 | 1,400 |
2010/09/16 | 432 | 437 | 432 | 437 | 300 |
2010/09/15 | 438 | 440 | 434 | 440 | 500 |
2010/09/14 | 434 | 443 | 434 | 443 | 1,700 |
2010/09/13 | 446 | 447 | 436 | 436 | 2,900 |
2010/09/10 | 446 | 446 | 446 | 446 | 18,000 |
2010/09/09 | 446 | 450 | 444 | 444 | 1,900 |
2010/09/08 | 455 | 455 | 450 | 450 | 300 |
2010/09/07 | 463 | 463 | 455 | 455 | 300 |
2010/09/06 | 454 | 463 | 453 | 458 | 31,500 |
2010/09/03 | 457 | 457 | 457 | 457 | 400 |
2010/09/02 | 470 | 470 | 457 | 457 | 2,200 |
2010/09/01 | 473 | 473 | 471 | 471 | 500 |
2010/08/31 | 473 | 480 | 473 | 480 | 2,000 |
2010/08/30 | 492 | 492 | 485 | 485 | 1,000 |
2010/08/27 | 461 | 473 | 461 | 473 | 1,400 |
2010/08/26 | 461 | 465 | 460 | 465 | 1,900 |
2010/08/25 | 480 | 480 | 480 | 480 | 200 |
2010/08/24 | 488 | 488 | 472 | 482 | 2,500 |
2010/08/23 | 500 | 500 | 495 | 495 | 700 |
2010/08/20 | 512 | 512 | 502 | 502 | 3,700 |
2010/08/19 | 511 | 516 | 511 | 516 | 900 |
2010/08/18 | 523 | 523 | 513 | 513 | 600 |
2010/08/17 | 525 | 525 | 513 | 513 | 1,300 |
2010/08/16 | 514 | 528 | 514 | 521 | 300 |
2010/08/13 | 525 | 525 | 515 | 515 | 1,100 |
2010/08/12 | 535 | 535 | 517 | 521 | 700 |
2010/08/11 | 550 | 550 | 526 | 526 | 2,100 |
2010/08/10 | 551 | 554 | 550 | 550 | 1,100 |
2010/08/09 | 557 | 557 | 551 | 554 | 900 |
2010/08/06 | 554 | 554 | 552 | 552 | 300 |
2010/08/05 | 569 | 569 | 569 | 569 | 100 |
2010/08/04 | 566 | 566 | 559 | 559 | 600 |
2010/08/03 | 572 | 572 | 572 | 572 | 200 |
2010/08/02 | 570 | 574 | 570 | 571 | 600 |
2010/07/30 | 574 | 585 | 564 | 585 | 3,000 |
2010/07/29 | 596 | 596 | 584 | 584 | 2,100 |
2010/07/28 | 608 | 608 | 603 | 603 | 900 |
2010/07/27 | 600 | 600 | 590 | 594 | 400 |
2010/07/26 | 607 | 615 | 605 | 615 | 600 |
2010/07/23 | 597 | 600 | 597 | 597 | 400 |
2010/07/22 | 603 | 603 | 595 | 595 | 300 |
2010/07/21 | 604 | 604 | 593 | 593 | 900 |
2010/07/20 | 616 | 616 | 604 | 604 | 1,800 |
2010/07/16 | 627 | 627 | 609 | 616 | 1,300 |
2010/07/15 | 665 | 665 | 637 | 637 | 1,800 |
2010/07/14 | 674 | 684 | 674 | 675 | 700 |
2010/07/13 | 690 | 690 | 684 | 684 | 1,700 |
2010/07/12 | 680 | 680 | 680 | 680 | 300 |
2010/07/09 | 692 | 692 | 685 | 690 | 400 |
2010/07/08 | 695 | 695 | 685 | 685 | 1,300 |
2010/07/07 | 686 | 686 | 675 | 675 | 800 |
2010/07/06 | 689 | 697 | 682 | 697 | 1,200 |
2010/07/05 | 664 | 682 | 664 | 682 | 1,300 |
2010/07/02 | 653 | 674 | 653 | 674 | 700 |
2010/07/01 | 658 | 664 | 654 | 663 | 800 |
2010/06/30 | 661 | 675 | 661 | 668 | 1,600 |
2010/06/29 | 687 | 687 | 681 | 681 | 3,100 |
2010/06/28 | 686 | 689 | 677 | 677 | 1,100 |
2010/06/25 | 690 | 692 | 689 | 692 | 1,000 |
2010/06/24 | 700 | 705 | 693 | 693 | 1,700 |
2010/06/23 | 691 | 701 | 691 | 698 | 400 |
2010/06/22 | 696 | 705 | 696 | 705 | 400 |
2010/06/21 | 709 | 710 | 704 | 710 | 1,200 |
2010/06/18 | 700 | 700 | 691 | 698 | 1,500 |
2010/06/17 | 699 | 699 | 691 | 694 | 1,000 |
2010/06/16 | 689 | 699 | 689 | 699 | 300 |
2010/06/15 | 675 | 675 | 675 | 675 | 600 |
2010/06/14 | 688 | 689 | 685 | 685 | 400 |
2010/06/11 | 679 | 679 | 679 | 679 | 17,000 |
2010/06/10 | 658 | 671 | 658 | 669 | 700 |
2010/06/09 | 645 | 688 | 645 | 668 | 2,500 |
2010/06/08 | 644 | 661 | 644 | 651 | 3,100 |
2010/06/07 | 652 | 664 | 649 | 650 | 800 |
2010/06/04 | 675 | 675 | 672 | 672 | 3,900 |
2010/06/03 | 680 | 680 | 666 | 672 | 1,300 |
2010/06/02 | 645 | 675 | 642 | 675 | 1,100 |
2010/06/01 | 653 | 655 | 653 | 655 | 700 |
2010/05/31 | 655 | 664 | 655 | 663 | 1,000 |
2010/05/28 | 670 | 675 | 670 | 675 | 600 |
2010/05/27 | 646 | 660 | 641 | 660 | 1,900 |
2010/05/26 | 670 | 670 | 648 | 656 | 2,700 |
2010/05/25 | 675 | 680 | 670 | 680 | 4,100 |
2010/05/24 | 688 | 688 | 677 | 685 | 3,600 |
2010/05/21 | 691 | 699 | 685 | 698 | 4,900 |
2010/05/20 | 700 | 765 | 700 | 715 | 5,700 |
2010/05/19 | 658 | 690 | 650 | 680 | 5,200 |
2010/05/18 | 657 | 657 | 657 | 657 | 300 |
2010/05/17 | 658 | 658 | 655 | 655 | 2,000 |
2010/05/14 | 685 | 685 | 678 | 678 | 1,600 |
2010/05/13 | 691 | 693 | 691 | 693 | 1,100 |
2010/05/12 | 681 | 692 | 681 | 691 | 500 |
2010/05/11 | 698 | 698 | 684 | 684 | 1,200 |
2010/05/10 | 684 | 688 | 684 | 688 | 1,300 |
2010/05/07 | 678 | 699 | 678 | 699 | 1,600 |
2010/05/06 | 705 | 711 | 705 | 711 | 1,900 |
2010/04/30 | 734 | 750 | 729 | 750 | 1,600 |
2010/04/28 | 760 | 760 | 740 | 744 | 5,200 |
2010/04/27 | 772 | 775 | 753 | 775 | 1,900 |
2010/04/26 | 783 | 783 | 768 | 770 | 8,300 |
2010/04/23 | 754 | 774 | 754 | 774 | 1,100 |
2010/04/22 | 741 | 762 | 741 | 752 | 3,900 |
2010/04/21 | 738 | 749 | 738 | 742 | 3,500 |
2010/04/20 | 711 | 726 | 711 | 726 | 400 |
2010/04/19 | 700 | 702 | 700 | 702 | 1,300 |
2010/04/16 | 714 | 714 | 701 | 706 | 1,400 |
2010/04/15 | 711 | 711 | 709 | 709 | 800 |
2010/04/14 | 711 | 714 | 695 | 714 | 7,300 |
2010/04/13 | 711 | 711 | 711 | 711 | 100 |
2010/04/12 | 709 | 719 | 709 | 712 | 1,800 |
2010/04/09 | 701 | 716 | 696 | 709 | 4,500 |
2010/04/08 | 710 | 713 | 702 | 702 | 3,300 |
2010/04/07 | 690 | 715 | 690 | 704 | 5,400 |
2010/04/06 | 685 | 686 | 676 | 682 | 3,500 |
2010/04/05 | 670 | 675 | 668 | 675 | 4,300 |
2010/04/02 | 666 | 667 | 659 | 667 | 7,300 |
2010/04/01 | 664 | 668 | 663 | 667 | 2,800 |
2010/03/31 | 678 | 678 | 666 | 666 | 4,300 |
2010/03/30 | 668 | 678 | 658 | 678 | 2,400 |
2010/03/29 | 654 | 668 | 653 | 668 | 2,600 |
2010/03/26 | 646 | 654 | 646 | 654 | 7,300 |
2010/03/25 | 639 | 650 | 639 | 650 | 6,900 |
2010/03/24 | 646 | 646 | 636 | 642 | 1,300 |
2010/03/23 | 628 | 645 | 627 | 640 | 4,400 |
2010/03/19 | 613 | 620 | 613 | 620 | 2,000 |
2010/03/18 | 619 | 619 | 610 | 610 | 3,200 |
2010/03/17 | 615 | 615 | 615 | 615 | 900 |
2010/03/16 | 616 | 618 | 613 | 613 | 1,600 |
2010/03/15 | 614 | 622 | 614 | 614 | 3,600 |
2010/03/12 | 601 | 614 | 601 | 614 | 14,900 |
2010/03/11 | 600 | 601 | 600 | 600 | 1,100 |
2010/03/10 | 589 | 635 | 583 | 591 | 8,500 |
2010/03/09 | 592 | 592 | 575 | 582 | 6,300 |
2010/03/08 | 584 | 584 | 579 | 582 | 1,100 |
2010/03/05 | 566 | 574 | 566 | 574 | 2,400 |
2010/03/04 | 559 | 565 | 559 | 561 | 1,700 |
2010/03/03 | 556 | 565 | 551 | 564 | 2,300 |
2010/03/02 | 552 | 557 | 545 | 557 | 8,000 |
2010/03/01 | 546 | 561 | 546 | 561 | 3,400 |
2010/02/26 | 563 | 563 | 552 | 556 | 3,600 |
2010/02/25 | 570 | 570 | 560 | 560 | 3,100 |
2010/02/24 | 586 | 586 | 567 | 567 | 5,800 |
2010/02/23 | 586 | 586 | 585 | 585 | 700 |
2010/02/22 | 581 | 588 | 581 | 585 | 6,800 |
2010/02/19 | 590 | 590 | 580 | 581 | 2,300 |
2010/02/18 | 587 | 591 | 585 | 589 | 1,000 |
2010/02/17 | 590 | 596 | 590 | 596 | 600 |
2010/02/16 | 587 | 590 | 585 | 590 | 500 |
2010/02/15 | 592 | 592 | 589 | 589 | 200 |
2010/02/12 | 591 | 591 | 583 | 588 | 2,600 |
2010/02/10 | 594 | 595 | 590 | 591 | 2,200 |
2010/02/09 | 593 | 593 | 593 | 593 | 200 |
2010/02/08 | 591 | 600 | 591 | 596 | 1,900 |
2010/02/05 | 591 | 597 | 591 | 592 | 500 |
2010/02/04 | 600 | 603 | 600 | 600 | 1,300 |
2010/02/03 | 600 | 606 | 600 | 602 | 2,800 |
2010/02/02 | 595 | 607 | 590 | 607 | 3,000 |
2010/02/01 | 600 | 616 | 590 | 595 | 5,000 |
2010/01/29 | 615 | 615 | 607 | 607 | 800 |
2010/01/28 | 611 | 617 | 607 | 617 | 700 |
2010/01/27 | 614 | 614 | 611 | 611 | 800 |
2010/01/26 | 635 | 635 | 624 | 624 | 2,000 |
2010/01/25 | 645 | 645 | 635 | 635 | 2,000 |
2010/01/22 | 641 | 641 | 635 | 635 | 1,400 |
2010/01/21 | 632 | 644 | 632 | 644 | 2,300 |
2010/01/20 | 637 | 639 | 637 | 639 | 1,400 |
2010/01/19 | 646 | 646 | 637 | 637 | 1,800 |
2010/01/18 | 635 | 636 | 629 | 636 | 2,200 |
2010/01/15 | 626 | 633 | 625 | 633 | 5,700 |
2010/01/14 | 619 | 630 | 619 | 626 | 1,400 |
2010/01/13 | 634 | 634 | 620 | 620 | 2,000 |
2010/01/12 | 627 | 629 | 620 | 627 | 3,400 |
2010/01/08 | 612 | 627 | 612 | 627 | 1,700 |
2010/01/07 | 612 | 614 | 612 | 612 | 1,100 |
2010/01/06 | 617 | 623 | 614 | 618 | 2,200 |
2010/01/05 | 629 | 629 | 621 | 622 | 500 |
2010/01/04 | 625 | 629 | 622 | 629 | 1,500 |