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 |
---|---|---|---|---|---|
2013/12/30 | 654 | 664 | 650 | 663 | 99,100 |
2013/12/27 | 630 | 648 | 630 | 644 | 165,600 |
2013/12/26 | 619 | 628 | 619 | 626 | 74,600 |
2013/12/25 | 617 | 623 | 612 | 616 | 205,300 |
2013/12/24 | 622 | 623 | 613 | 617 | 144,300 |
2013/12/20 | 625 | 629 | 618 | 620 | 103,000 |
2013/12/19 | 630 | 632 | 625 | 629 | 117,200 |
2013/12/18 | 635 | 635 | 627 | 630 | 109,300 |
2013/12/17 | 635 | 639 | 631 | 633 | 55,900 |
2013/12/16 | 638 | 653 | 630 | 631 | 84,800 |
2013/12/13 | 638 | 646 | 630 | 639 | 114,800 |
2013/12/12 | 649 | 650 | 640 | 641 | 60,800 |
2013/12/11 | 650 | 654 | 647 | 650 | 66,800 |
2013/12/10 | 650 | 654 | 645 | 650 | 54,200 |
2013/12/09 | 646 | 654 | 646 | 649 | 64,900 |
2013/12/06 | 633 | 642 | 625 | 639 | 159,200 |
2013/12/05 | 656 | 665 | 636 | 640 | 108,400 |
2013/12/04 | 674 | 675 | 650 | 664 | 157,300 |
2013/12/03 | 679 | 679 | 672 | 674 | 69,900 |
2013/12/02 | 679 | 683 | 670 | 672 | 30,600 |
2013/11/29 | 680 | 683 | 668 | 676 | 64,800 |
2013/11/28 | 687 | 689 | 676 | 680 | 75,800 |
2013/11/27 | 682 | 684 | 668 | 679 | 109,500 |
2013/11/26 | 694 | 696 | 682 | 685 | 100,600 |
2013/11/25 | 674 | 701 | 674 | 698 | 254,900 |
2013/11/22 | 654 | 672 | 652 | 666 | 126,700 |
2013/11/21 | 657 | 665 | 651 | 652 | 96,800 |
2013/11/20 | 643 | 659 | 640 | 657 | 107,100 |
2013/11/19 | 650 | 651 | 642 | 647 | 47,800 |
2013/11/18 | 657 | 658 | 651 | 652 | 48,000 |
2013/11/15 | 651 | 659 | 650 | 654 | 108,500 |
2013/11/14 | 649 | 656 | 640 | 649 | 89,900 |
2013/11/13 | 625 | 650 | 625 | 646 | 155,300 |
2013/11/12 | 613 | 624 | 610 | 624 | 57,000 |
2013/11/11 | 617 | 620 | 613 | 616 | 74,500 |
2013/11/08 | 606 | 610 | 603 | 607 | 62,100 |
2013/11/07 | 623 | 623 | 606 | 610 | 58,000 |
2013/11/06 | 611 | 616 | 610 | 613 | 49,300 |
2013/11/05 | 633 | 633 | 601 | 610 | 184,900 |
2013/11/01 | 650 | 650 | 627 | 633 | 94,900 |
2013/10/31 | 649 | 654 | 633 | 650 | 70,600 |
2013/10/30 | 664 | 664 | 648 | 649 | 93,900 |
2013/10/29 | 668 | 669 | 661 | 664 | 43,800 |
2013/10/28 | 665 | 668 | 662 | 666 | 45,800 |
2013/10/25 | 661 | 668 | 657 | 666 | 124,600 |
2013/10/24 | 642 | 659 | 637 | 657 | 77,200 |
2013/10/23 | 656 | 665 | 645 | 647 | 86,800 |
2013/10/22 | 653 | 657 | 651 | 656 | 40,900 |
2013/10/21 | 663 | 663 | 651 | 653 | 70,700 |
2013/10/18 | 645 | 657 | 640 | 653 | 88,700 |
2013/10/17 | 638 | 649 | 638 | 645 | 56,900 |
2013/10/16 | 629 | 631 | 623 | 626 | 30,700 |
2013/10/15 | 644 | 647 | 623 | 628 | 58,000 |
2013/10/11 | 628 | 643 | 628 | 642 | 67,800 |
2013/10/10 | 626 | 627 | 616 | 619 | 22,900 |
2013/10/09 | 600 | 620 | 595 | 619 | 49,200 |
2013/10/08 | 600 | 608 | 591 | 607 | 87,600 |
2013/10/07 | 620 | 621 | 609 | 609 | 68,400 |
2013/10/04 | 617 | 628 | 613 | 621 | 42,000 |
2013/10/03 | 625 | 632 | 622 | 622 | 47,700 |
2013/10/02 | 650 | 650 | 618 | 625 | 174,300 |
2013/10/01 | 655 | 660 | 652 | 652 | 100,100 |
2013/09/30 | 663 | 663 | 653 | 656 | 67,100 |
2013/09/27 | 669 | 670 | 656 | 662 | 66,500 |
2013/09/26 | 660 | 672 | 658 | 665 | 76,400 |
2013/09/25 | 663 | 666 | 660 | 663 | 91,600 |
2013/09/24 | 667 | 667 | 660 | 662 | 76,900 |
2013/09/20 | 667 | 671 | 663 | 667 | 56,500 |
2013/09/19 | 673 | 674 | 664 | 666 | 104,100 |
2013/09/18 | 668 | 684 | 666 | 673 | 183,100 |
2013/09/17 | 658 | 667 | 656 | 660 | 66,900 |
2013/09/13 | 636 | 653 | 636 | 649 | 88,000 |
2013/09/12 | 636 | 640 | 634 | 636 | 37,500 |
2013/09/11 | 638 | 643 | 637 | 640 | 43,600 |
2013/09/10 | 649 | 650 | 635 | 644 | 59,200 |
2013/09/09 | 649 | 649 | 640 | 645 | 28,200 |
2013/09/06 | 635 | 638 | 625 | 630 | 40,500 |
2013/09/05 | 643 | 645 | 637 | 641 | 44,600 |
2013/09/04 | 633 | 639 | 624 | 637 | 43,200 |
2013/09/03 | 622 | 638 | 622 | 638 | 46,900 |
2013/09/02 | 627 | 628 | 614 | 620 | 43,700 |
2013/08/30 | 630 | 632 | 623 | 624 | 61,900 |
2013/08/29 | 612 | 633 | 612 | 622 | 78,600 |
2013/08/28 | 617 | 624 | 609 | 616 | 70,200 |
2013/08/27 | 631 | 648 | 628 | 635 | 59,300 |
2013/08/26 | 631 | 639 | 628 | 632 | 57,000 |
2013/08/23 | 633 | 644 | 625 | 630 | 105,600 |
2013/08/22 | 623 | 627 | 615 | 622 | 46,500 |
2013/08/21 | 624 | 641 | 621 | 623 | 97,100 |
2013/08/20 | 643 | 644 | 622 | 622 | 70,500 |
2013/08/19 | 641 | 658 | 638 | 642 | 67,600 |
2013/08/16 | 637 | 648 | 637 | 641 | 41,700 |
2013/08/15 | 654 | 660 | 648 | 650 | 37,000 |
2013/08/14 | 648 | 665 | 645 | 664 | 74,200 |
2013/08/13 | 637 | 646 | 631 | 641 | 85,900 |
2013/08/12 | 658 | 663 | 637 | 638 | 141,200 |
2013/08/09 | 697 | 701 | 661 | 667 | 110,900 |
2013/08/08 | 700 | 737 | 682 | 687 | 259,800 |
2013/08/07 | 702 | 723 | 694 | 707 | 126,400 |
2013/08/06 | 701 | 704 | 691 | 701 | 75,700 |
2013/08/05 | 692 | 700 | 684 | 699 | 47,600 |
2013/08/02 | 676 | 693 | 670 | 692 | 131,400 |
2013/08/01 | 657 | 681 | 655 | 666 | 78,200 |
2013/07/31 | 670 | 673 | 656 | 662 | 72,500 |
2013/07/30 | 648 | 693 | 648 | 669 | 151,500 |
2013/07/29 | 678 | 680 | 651 | 654 | 120,500 |
2013/07/26 | 703 | 707 | 695 | 698 | 82,600 |
2013/07/25 | 729 | 729 | 712 | 714 | 55,700 |
2013/07/24 | 728 | 738 | 715 | 722 | 73,500 |
2013/07/23 | 734 | 748 | 730 | 741 | 108,100 |
2013/07/22 | 708 | 738 | 708 | 735 | 141,000 |
2013/07/19 | 720 | 736 | 700 | 706 | 169,500 |
2013/07/18 | 741 | 747 | 722 | 724 | 123,300 |
2013/07/17 | 750 | 755 | 731 | 740 | 90,900 |
2013/07/16 | 788 | 789 | 701 | 764 | 255,700 |
2013/07/12 | 690 | 786 | 690 | 783 | 15,000 |
2013/07/11 | 686 | 692 | 684 | 686 | 1,400 |
2013/07/10 | 694 | 698 | 678 | 686 | 4,800 |
2013/07/09 | 682 | 684 | 677 | 684 | 3,900 |
2013/07/08 | 688 | 691 | 673 | 673 | 22,300 |
2013/07/05 | 669 | 680 | 666 | 679 | 5,500 |
2013/07/04 | 662 | 678 | 662 | 666 | 8,200 |
2013/07/03 | 670 | 674 | 669 | 672 | 4,700 |
2013/07/02 | 661 | 673 | 661 | 673 | 15,400 |
2013/07/01 | 657 | 664 | 640 | 661 | 7,200 |
2013/06/28 | 617 | 647 | 617 | 647 | 8,000 |
2013/06/27 | 604 | 618 | 574 | 607 | 7,400 |
2013/06/26 | 630 | 630 | 602 | 604 | 2,500 |
2013/06/25 | 631 | 631 | 620 | 625 | 3,000 |
2013/06/24 | 667 | 669 | 651 | 655 | 36,600 |
2013/06/21 | 658 | 677 | 645 | 677 | 2,200 |
2013/06/20 | 669 | 680 | 668 | 668 | 2,600 |
2013/06/19 | 698 | 698 | 669 | 679 | 1,400 |
2013/06/18 | 664 | 684 | 664 | 681 | 2,600 |
2013/06/17 | 657 | 659 | 656 | 658 | 4,500 |
2013/06/14 | 642 | 655 | 630 | 630 | 37,400 |
2013/06/13 | 646 | 650 | 627 | 633 | 3,800 |
2013/06/12 | 617 | 656 | 617 | 656 | 2,100 |
2013/06/11 | 647 | 650 | 635 | 640 | 5,700 |
2013/06/10 | 637 | 637 | 609 | 637 | 3,100 |
2013/06/07 | 576 | 599 | 551 | 577 | 5,900 |
2013/06/06 | 659 | 663 | 620 | 620 | 19,100 |
2013/06/05 | 703 | 710 | 669 | 669 | 3,500 |
2013/06/04 | 678 | 708 | 677 | 708 | 4,700 |
2013/06/03 | 714 | 714 | 688 | 688 | 5,900 |
2013/05/31 | 749 | 749 | 721 | 726 | 3,700 |
2013/05/30 | 747 | 747 | 712 | 712 | 7,300 |
2013/05/29 | 764 | 781 | 753 | 762 | 6,200 |
2013/05/28 | 731 | 762 | 731 | 749 | 6,300 |
2013/05/27 | 753 | 762 | 737 | 737 | 11,400 |
2013/05/24 | 765 | 806 | 750 | 767 | 16,800 |
2013/05/23 | 831 | 883 | 771 | 771 | 24,700 |
2013/05/22 | 910 | 911 | 822 | 833 | 30,700 |
2013/05/21 | 928 | 978 | 872 | 905 | 45,800 |
2013/05/20 | 883 | 883 | 868 | 883 | 50,900 |
2013/05/17 | 718 | 733 | 701 | 733 | 3,400 |
2013/05/16 | 730 | 738 | 670 | 685 | 9,100 |
2013/05/15 | 726 | 771 | 700 | 700 | 9,600 |
2013/05/14 | 737 | 747 | 715 | 728 | 8,300 |
2013/05/13 | 682 | 701 | 680 | 700 | 5,500 |
2013/05/10 | 678 | 679 | 669 | 672 | 6,000 |
2013/05/09 | 668 | 668 | 663 | 663 | 1,200 |
2013/05/08 | 679 | 686 | 662 | 669 | 4,000 |
2013/05/07 | 691 | 691 | 671 | 676 | 8,500 |
2013/05/02 | 665 | 685 | 640 | 642 | 6,100 |
2013/05/01 | 700 | 702 | 673 | 675 | 7,800 |
2013/04/30 | 658 | 718 | 633 | 699 | 9,500 |
2013/04/26 | 669 | 688 | 655 | 657 | 16,400 |
2013/04/25 | 700 | 779 | 660 | 711 | 21,400 |
2013/04/24 | 627 | 695 | 615 | 680 | 17,400 |
2013/04/23 | 530 | 615 | 527 | 607 | 10,900 |
2013/04/22 | 530 | 535 | 530 | 530 | 2,200 |
2013/04/19 | 518 | 520 | 511 | 516 | 3,300 |
2013/04/18 | 516 | 524 | 508 | 517 | 3,800 |
2013/04/17 | 521 | 527 | 519 | 526 | 3,200 |
2013/04/16 | 517 | 525 | 502 | 518 | 7,800 |
2013/04/15 | 520 | 528 | 517 | 517 | 2,300 |
2013/04/12 | 529 | 530 | 520 | 525 | 11,600 |
2013/04/11 | 548 | 548 | 527 | 537 | 7,600 |
2013/04/10 | 517 | 556 | 509 | 533 | 21,400 |
2013/04/09 | 494 | 494 | 486 | 489 | 6,200 |
2013/04/08 | 487 | 498 | 487 | 497 | 12,500 |
2013/04/05 | 505 | 517 | 488 | 491 | 17,300 |
2013/04/04 | 490 | 497 | 475 | 497 | 7,600 |
2013/04/03 | 512 | 519 | 481 | 498 | 35,600 |
2013/04/02 | 527 | 527 | 504 | 513 | 10,100 |
2013/04/01 | 521 | 551 | 507 | 517 | 87,000 |
2013/03/29 | 493 | 517 | 475 | 517 | 164,600 |
2013/03/28 | 449 | 449 | 434 | 437 | 1,800 |
2013/03/27 | 435 | 443 | 435 | 441 | 3,000 |
2013/03/26 | 443 | 444 | 437 | 437 | 5,300 |
2013/03/25 | 448 | 448 | 436 | 438 | 6,100 |
2013/03/22 | 444 | 444 | 441 | 441 | 1,700 |
2013/03/21 | 455 | 456 | 441 | 444 | 10,200 |
2013/03/19 | 476 | 476 | 442 | 456 | 4,500 |
2013/03/18 | 485 | 487 | 475 | 476 | 3,800 |
2013/03/15 | 470 | 484 | 466 | 466 | 2,800 |
2013/03/14 | 467 | 473 | 461 | 462 | 2,100 |
2013/03/13 | 470 | 470 | 466 | 466 | 2,100 |
2013/03/12 | 490 | 490 | 475 | 478 | 6,400 |
2013/03/11 | 488 | 492 | 481 | 486 | 3,100 |
2013/03/08 | 475 | 479 | 467 | 478 | 38,300 |
2013/03/07 | 478 | 478 | 463 | 463 | 2,300 |
2013/03/06 | 470 | 471 | 470 | 471 | 900 |
2013/03/05 | 486 | 486 | 467 | 467 | 1,200 |
2013/03/04 | 483 | 483 | 483 | 483 | 500 |
2013/03/01 | 477 | 494 | 477 | 488 | 1,300 |
2013/02/28 | 474 | 475 | 474 | 475 | 1,300 |
2013/02/27 | 467 | 467 | 458 | 465 | 1,500 |
2013/02/26 | 482 | 493 | 470 | 474 | 3,500 |
2013/02/25 | 498 | 498 | 498 | 498 | 1,500 |
2013/02/22 | 491 | 491 | 484 | 489 | 4,100 |
2013/02/21 | 498 | 502 | 493 | 499 | 1,900 |
2013/02/20 | 485 | 505 | 485 | 498 | 2,000 |
2013/02/19 | 464 | 476 | 464 | 476 | 2,000 |
2013/02/18 | 466 | 469 | 466 | 469 | 1,800 |
2013/02/15 | 448 | 457 | 433 | 450 | 4,200 |
2013/02/14 | 450 | 456 | 450 | 456 | 1,300 |
2013/02/13 | 479 | 479 | 443 | 449 | 7,400 |
2013/02/12 | 442 | 478 | 442 | 472 | 16,100 |
2013/02/08 | 412 | 412 | 402 | 402 | 3,000 |
2013/02/07 | 419 | 419 | 410 | 410 | 2,400 |
2013/02/06 | 399 | 414 | 399 | 411 | 12,400 |
2013/02/05 | 399 | 401 | 398 | 398 | 2,900 |
2013/02/04 | 410 | 410 | 400 | 402 | 2,700 |
2013/02/01 | 398 | 405 | 398 | 402 | 900 |
2013/01/31 | 403 | 403 | 391 | 398 | 1,000 |
2013/01/30 | 398 | 398 | 398 | 398 | 1,800 |
2013/01/29 | 396 | 396 | 396 | 396 | 500 |
2013/01/28 | 406 | 406 | 395 | 395 | 3,300 |
2013/01/25 | 406 | 406 | 400 | 401 | 1,000 |
2013/01/24 | 395 | 400 | 395 | 400 | 1,200 |
2013/01/23 | 404 | 405 | 403 | 403 | 600 |
2013/01/22 | 403 | 403 | 403 | 403 | 400 |
2013/01/21 | 400 | 407 | 400 | 403 | 900 |
2013/01/18 | 397 | 402 | 390 | 399 | 3,100 |
2013/01/17 | 397 | 404 | 397 | 402 | 2,500 |
2013/01/16 | 406 | 406 | 389 | 389 | 4,300 |
2013/01/15 | 414 | 414 | 400 | 408 | 2,500 |
2013/01/11 | 401 | 409 | 400 | 401 | 3,900 |
2013/01/10 | 368 | 404 | 368 | 397 | 4,700 |
2013/01/09 | 366 | 366 | 363 | 363 | 1,400 |
2013/01/08 | 365 | 368 | 365 | 368 | 7,300 |
2013/01/07 | 368 | 375 | 367 | 369 | 1,100 |
2013/01/04 | 381 | 381 | 368 | 368 | 4,700 |