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 |
---|---|---|---|---|---|
2014/12/30 | 664 | 684 | 651 | 667 | 226,900 |
2014/12/29 | 706 | 715 | 651 | 669 | 854,400 |
2014/12/26 | 593 | 697 | 593 | 697 | 961,100 |
2014/12/25 | 598 | 600 | 594 | 597 | 87,300 |
2014/12/24 | 603 | 605 | 599 | 601 | 70,000 |
2014/12/22 | 600 | 603 | 598 | 603 | 49,900 |
2014/12/19 | 610 | 610 | 600 | 604 | 28,300 |
2014/12/18 | 600 | 613 | 598 | 604 | 45,700 |
2014/12/17 | 591 | 603 | 591 | 594 | 47,200 |
2014/12/16 | 600 | 601 | 591 | 596 | 61,700 |
2014/12/15 | 601 | 610 | 600 | 602 | 37,000 |
2014/12/12 | 607 | 613 | 605 | 607 | 53,700 |
2014/12/11 | 601 | 608 | 601 | 604 | 25,500 |
2014/12/10 | 610 | 615 | 606 | 610 | 43,700 |
2014/12/09 | 613 | 616 | 612 | 612 | 24,000 |
2014/12/08 | 620 | 622 | 610 | 616 | 64,200 |
2014/12/05 | 612 | 619 | 610 | 619 | 41,400 |
2014/12/04 | 613 | 618 | 611 | 614 | 22,400 |
2014/12/03 | 615 | 615 | 612 | 613 | 28,500 |
2014/12/02 | 615 | 617 | 611 | 615 | 23,500 |
2014/12/01 | 616 | 621 | 615 | 618 | 57,500 |
2014/11/28 | 608 | 612 | 605 | 612 | 31,900 |
2014/11/27 | 606 | 608 | 603 | 604 | 25,200 |
2014/11/26 | 607 | 609 | 605 | 608 | 28,400 |
2014/11/25 | 600 | 610 | 598 | 607 | 74,600 |
2014/11/21 | 598 | 600 | 595 | 598 | 68,500 |
2014/11/20 | 601 | 603 | 598 | 598 | 65,200 |
2014/11/19 | 606 | 612 | 601 | 601 | 47,500 |
2014/11/18 | 607 | 615 | 600 | 603 | 59,200 |
2014/11/17 | 632 | 635 | 603 | 604 | 88,200 |
2014/11/14 | 640 | 643 | 629 | 637 | 45,400 |
2014/11/13 | 626 | 643 | 625 | 638 | 44,400 |
2014/11/12 | 631 | 638 | 623 | 631 | 56,300 |
2014/11/11 | 619 | 635 | 617 | 631 | 70,400 |
2014/11/10 | 601 | 626 | 601 | 624 | 54,800 |
2014/11/07 | 619 | 619 | 607 | 611 | 23,800 |
2014/11/06 | 619 | 626 | 610 | 618 | 49,300 |
2014/11/05 | 619 | 634 | 605 | 620 | 57,000 |
2014/11/04 | 630 | 632 | 617 | 619 | 47,400 |
2014/10/31 | 595 | 618 | 595 | 611 | 61,300 |
2014/10/30 | 599 | 607 | 587 | 591 | 69,400 |
2014/10/29 | 592 | 598 | 586 | 598 | 30,200 |
2014/10/28 | 585 | 593 | 582 | 584 | 24,900 |
2014/10/27 | 578 | 592 | 576 | 583 | 28,500 |
2014/10/24 | 576 | 579 | 572 | 576 | 25,700 |
2014/10/23 | 567 | 577 | 565 | 572 | 24,100 |
2014/10/22 | 573 | 578 | 561 | 574 | 36,900 |
2014/10/21 | 577 | 580 | 564 | 567 | 33,000 |
2014/10/20 | 572 | 572 | 561 | 571 | 38,000 |
2014/10/17 | 568 | 571 | 555 | 556 | 37,200 |
2014/10/16 | 567 | 577 | 567 | 571 | 34,600 |
2014/10/15 | 584 | 585 | 576 | 582 | 29,400 |
2014/10/14 | 585 | 585 | 574 | 578 | 61,400 |
2014/10/10 | 606 | 609 | 596 | 599 | 50,800 |
2014/10/09 | 621 | 621 | 611 | 612 | 32,900 |
2014/10/08 | 620 | 622 | 616 | 619 | 33,500 |
2014/10/07 | 629 | 635 | 626 | 627 | 38,100 |
2014/10/06 | 632 | 634 | 630 | 632 | 26,800 |
2014/10/03 | 629 | 629 | 627 | 628 | 35,200 |
2014/10/02 | 642 | 643 | 630 | 630 | 72,700 |
2014/10/01 | 646 | 647 | 641 | 641 | 38,100 |
2014/09/30 | 657 | 658 | 645 | 646 | 85,900 |
2014/09/29 | 655 | 662 | 652 | 654 | 50,300 |
2014/09/26 | 653 | 653 | 648 | 651 | 43,900 |
2014/09/25 | 651 | 660 | 651 | 658 | 74,900 |
2014/09/24 | 649 | 651 | 647 | 650 | 44,100 |
2014/09/22 | 657 | 660 | 652 | 654 | 37,900 |
2014/09/19 | 648 | 665 | 647 | 657 | 170,600 |
2014/09/18 | 647 | 649 | 647 | 649 | 47,000 |
2014/09/17 | 644 | 652 | 643 | 646 | 48,600 |
2014/09/16 | 645 | 649 | 644 | 647 | 41,400 |
2014/09/12 | 648 | 649 | 645 | 647 | 92,700 |
2014/09/11 | 650 | 653 | 649 | 652 | 28,400 |
2014/09/10 | 647 | 654 | 647 | 652 | 47,200 |
2014/09/09 | 652 | 653 | 648 | 650 | 30,100 |
2014/09/08 | 649 | 659 | 649 | 651 | 41,400 |
2014/09/05 | 653 | 658 | 649 | 649 | 51,600 |
2014/09/04 | 654 | 664 | 651 | 656 | 58,500 |
2014/09/03 | 662 | 669 | 651 | 655 | 106,200 |
2014/09/02 | 663 | 679 | 663 | 669 | 47,300 |
2014/09/01 | 664 | 666 | 660 | 665 | 43,200 |
2014/08/29 | 668 | 668 | 661 | 663 | 89,500 |
2014/08/28 | 660 | 687 | 657 | 663 | 264,900 |
2014/08/27 | 642 | 645 | 641 | 645 | 56,700 |
2014/08/26 | 640 | 642 | 636 | 640 | 67,700 |
2014/08/25 | 624 | 638 | 624 | 635 | 56,000 |
2014/08/22 | 622 | 623 | 617 | 618 | 32,500 |
2014/08/21 | 617 | 624 | 617 | 620 | 56,900 |
2014/08/20 | 624 | 633 | 618 | 618 | 94,700 |
2014/08/19 | 639 | 641 | 623 | 633 | 53,500 |
2014/08/18 | 634 | 645 | 632 | 638 | 40,100 |
2014/08/15 | 618 | 635 | 616 | 632 | 58,800 |
2014/08/14 | 616 | 619 | 616 | 618 | 57,200 |
2014/08/13 | 606 | 617 | 606 | 616 | 53,000 |
2014/08/12 | 606 | 611 | 603 | 611 | 99,200 |
2014/08/11 | 608 | 610 | 605 | 605 | 88,100 |
2014/08/08 | 615 | 620 | 601 | 603 | 235,100 |
2014/08/07 | 616 | 619 | 607 | 611 | 64,300 |
2014/08/06 | 609 | 617 | 604 | 610 | 168,700 |
2014/08/05 | 651 | 653 | 649 | 649 | 49,100 |
2014/08/04 | 653 | 655 | 651 | 653 | 27,400 |
2014/08/01 | 652 | 655 | 651 | 652 | 50,100 |
2014/07/31 | 658 | 660 | 656 | 656 | 45,000 |
2014/07/30 | 658 | 660 | 657 | 660 | 51,600 |
2014/07/29 | 659 | 664 | 659 | 661 | 51,600 |
2014/07/28 | 665 | 667 | 663 | 664 | 38,800 |
2014/07/25 | 668 | 669 | 664 | 668 | 37,500 |
2014/07/24 | 672 | 672 | 664 | 668 | 58,800 |
2014/07/23 | 670 | 677 | 670 | 673 | 30,400 |
2014/07/22 | 673 | 681 | 668 | 678 | 48,200 |
2014/07/18 | 659 | 667 | 656 | 665 | 49,100 |
2014/07/17 | 680 | 680 | 671 | 674 | 35,100 |
2014/07/16 | 681 | 683 | 675 | 678 | 32,700 |
2014/07/15 | 680 | 685 | 672 | 682 | 55,100 |
2014/07/14 | 668 | 681 | 668 | 680 | 44,700 |
2014/07/11 | 652 | 668 | 651 | 663 | 90,700 |
2014/07/10 | 686 | 689 | 660 | 660 | 99,400 |
2014/07/09 | 703 | 705 | 685 | 687 | 84,800 |
2014/07/08 | 713 | 713 | 703 | 708 | 54,100 |
2014/07/07 | 715 | 717 | 709 | 710 | 51,700 |
2014/07/04 | 711 | 717 | 705 | 715 | 43,000 |
2014/07/03 | 709 | 716 | 708 | 711 | 42,800 |
2014/07/02 | 713 | 721 | 710 | 713 | 75,200 |
2014/07/01 | 701 | 725 | 700 | 708 | 158,700 |
2014/06/30 | 687 | 697 | 685 | 696 | 97,300 |
2014/06/27 | 687 | 689 | 683 | 686 | 102,600 |
2014/06/26 | 684 | 690 | 681 | 689 | 60,400 |
2014/06/25 | 687 | 688 | 680 | 684 | 61,100 |
2014/06/24 | 692 | 692 | 680 | 690 | 76,400 |
2014/06/23 | 695 | 698 | 690 | 691 | 107,600 |
2014/06/20 | 690 | 697 | 689 | 690 | 114,700 |
2014/06/19 | 683 | 691 | 681 | 690 | 90,300 |
2014/06/18 | 682 | 692 | 675 | 683 | 118,200 |
2014/06/17 | 673 | 696 | 669 | 682 | 187,900 |
2014/06/16 | 669 | 671 | 660 | 667 | 142,000 |
2014/06/13 | 655 | 672 | 655 | 670 | 204,900 |
2014/06/12 | 656 | 658 | 652 | 653 | 90,100 |
2014/06/11 | 653 | 656 | 653 | 655 | 66,000 |
2014/06/10 | 652 | 656 | 650 | 654 | 111,400 |
2014/06/09 | 651 | 657 | 648 | 653 | 122,800 |
2014/06/06 | 651 | 652 | 646 | 650 | 125,200 |
2014/06/05 | 656 | 658 | 647 | 651 | 113,600 |
2014/06/04 | 652 | 654 | 647 | 652 | 156,300 |
2014/06/03 | 655 | 656 | 646 | 649 | 123,800 |
2014/06/02 | 640 | 659 | 640 | 650 | 185,000 |
2014/05/30 | 639 | 641 | 630 | 637 | 152,000 |
2014/05/29 | 641 | 648 | 628 | 635 | 194,600 |
2014/05/28 | 645 | 649 | 636 | 641 | 179,900 |
2014/05/27 | 656 | 662 | 642 | 646 | 226,000 |
2014/05/26 | 670 | 680 | 653 | 657 | 307,500 |
2014/05/23 | 637 | 662 | 636 | 647 | 298,100 |
2014/05/22 | 625 | 637 | 618 | 632 | 336,000 |
2014/05/21 | 608 | 636 | 601 | 627 | 928,400 |
2014/05/20 | 624 | 624 | 624 | 624 | 78,400 |
2014/05/19 | 795 | 799 | 764 | 774 | 291,900 |
2014/05/16 | 820 | 824 | 785 | 797 | 394,300 |
2014/05/15 | 838 | 849 | 824 | 846 | 242,900 |
2014/05/14 | 839 | 865 | 834 | 853 | 317,400 |
2014/05/13 | 851 | 854 | 825 | 832 | 282,600 |
2014/05/12 | 849 | 859 | 830 | 843 | 511,500 |
2014/05/09 | 774 | 837 | 765 | 825 | 508,600 |
2014/05/08 | 736 | 774 | 736 | 773 | 184,400 |
2014/05/07 | 738 | 740 | 727 | 734 | 67,900 |
2014/05/02 | 742 | 749 | 739 | 742 | 46,600 |
2014/05/01 | 731 | 742 | 711 | 738 | 105,300 |
2014/04/30 | 737 | 741 | 729 | 732 | 61,700 |
2014/04/28 | 739 | 739 | 723 | 737 | 38,600 |
2014/04/25 | 736 | 748 | 736 | 742 | 86,800 |
2014/04/24 | 731 | 740 | 730 | 736 | 38,700 |
2014/04/23 | 724 | 741 | 724 | 733 | 58,200 |
2014/04/22 | 747 | 760 | 723 | 726 | 101,300 |
2014/04/21 | 739 | 747 | 737 | 744 | 75,500 |
2014/04/18 | 726 | 733 | 718 | 732 | 51,400 |
2014/04/17 | 729 | 734 | 718 | 725 | 73,800 |
2014/04/16 | 717 | 734 | 717 | 732 | 80,000 |
2014/04/15 | 740 | 741 | 713 | 715 | 71,900 |
2014/04/14 | 710 | 746 | 710 | 728 | 124,600 |
2014/04/11 | 711 | 720 | 701 | 715 | 140,200 |
2014/04/10 | 755 | 758 | 715 | 726 | 147,100 |
2014/04/09 | 765 | 767 | 742 | 745 | 255,100 |
2014/04/08 | 756 | 787 | 749 | 770 | 448,500 |
2014/04/07 | 724 | 759 | 721 | 752 | 223,900 |
2014/04/04 | 721 | 736 | 721 | 732 | 109,100 |
2014/04/03 | 723 | 733 | 719 | 723 | 140,700 |
2014/04/02 | 726 | 730 | 714 | 722 | 139,200 |
2014/04/01 | 727 | 730 | 707 | 724 | 141,600 |
2014/03/31 | 700 | 729 | 689 | 726 | 262,700 |
2014/03/28 | 680 | 700 | 680 | 700 | 173,200 |
2014/03/27 | 666 | 693 | 665 | 690 | 168,000 |
2014/03/26 | 658 | 666 | 656 | 663 | 143,400 |
2014/03/25 | 647 | 665 | 644 | 650 | 74,500 |
2014/03/24 | 616 | 649 | 616 | 639 | 72,200 |
2014/03/20 | 629 | 637 | 601 | 606 | 79,000 |
2014/03/19 | 643 | 647 | 630 | 633 | 31,000 |
2014/03/18 | 644 | 651 | 640 | 644 | 41,900 |
2014/03/17 | 639 | 639 | 625 | 626 | 37,200 |
2014/03/14 | 647 | 647 | 632 | 632 | 77,000 |
2014/03/13 | 655 | 663 | 651 | 657 | 37,700 |
2014/03/12 | 666 | 667 | 655 | 657 | 50,400 |
2014/03/11 | 651 | 673 | 651 | 666 | 79,800 |
2014/03/10 | 652 | 659 | 648 | 650 | 37,700 |
2014/03/07 | 652 | 659 | 648 | 652 | 32,500 |
2014/03/06 | 646 | 653 | 645 | 647 | 37,300 |
2014/03/05 | 651 | 656 | 643 | 644 | 23,600 |
2014/03/04 | 643 | 651 | 638 | 651 | 48,600 |
2014/03/03 | 647 | 653 | 624 | 648 | 67,500 |
2014/02/28 | 653 | 656 | 648 | 653 | 45,900 |
2014/02/27 | 657 | 660 | 652 | 655 | 30,900 |
2014/02/26 | 659 | 666 | 648 | 660 | 85,800 |
2014/02/25 | 646 | 660 | 646 | 659 | 66,800 |
2014/02/24 | 638 | 646 | 636 | 642 | 59,600 |
2014/02/21 | 624 | 639 | 624 | 637 | 54,100 |
2014/02/20 | 632 | 632 | 620 | 621 | 52,000 |
2014/02/19 | 644 | 644 | 631 | 634 | 20,000 |
2014/02/18 | 634 | 644 | 629 | 641 | 91,900 |
2014/02/17 | 620 | 638 | 610 | 634 | 56,400 |
2014/02/14 | 634 | 640 | 615 | 622 | 78,800 |
2014/02/13 | 648 | 653 | 619 | 632 | 113,300 |
2014/02/12 | 649 | 656 | 648 | 650 | 39,400 |
2014/02/10 | 649 | 651 | 639 | 644 | 57,300 |
2014/02/07 | 629 | 652 | 626 | 640 | 139,100 |
2014/02/06 | 607 | 623 | 607 | 618 | 84,000 |
2014/02/05 | 620 | 624 | 586 | 598 | 161,400 |
2014/02/04 | 595 | 608 | 581 | 583 | 215,800 |
2014/02/03 | 643 | 646 | 634 | 638 | 75,100 |
2014/01/31 | 649 | 654 | 647 | 651 | 90,800 |
2014/01/30 | 651 | 653 | 646 | 652 | 106,900 |
2014/01/29 | 657 | 662 | 649 | 661 | 95,100 |
2014/01/28 | 652 | 657 | 647 | 649 | 92,200 |
2014/01/27 | 656 | 659 | 652 | 657 | 109,200 |
2014/01/24 | 679 | 680 | 676 | 679 | 85,100 |
2014/01/23 | 696 | 696 | 684 | 689 | 95,000 |
2014/01/22 | 696 | 700 | 690 | 694 | 100,200 |
2014/01/21 | 689 | 699 | 686 | 697 | 144,400 |
2014/01/20 | 685 | 688 | 682 | 686 | 118,700 |
2014/01/17 | 670 | 678 | 668 | 675 | 66,200 |
2014/01/16 | 678 | 680 | 673 | 674 | 63,900 |
2014/01/15 | 681 | 686 | 673 | 676 | 93,800 |
2014/01/14 | 671 | 675 | 658 | 674 | 107,700 |
2014/01/10 | 686 | 686 | 678 | 683 | 119,600 |
2014/01/09 | 681 | 682 | 676 | 681 | 74,100 |
2014/01/08 | 672 | 681 | 670 | 681 | 72,200 |
2014/01/07 | 669 | 675 | 663 | 667 | 65,200 |
2014/01/06 | 667 | 671 | 656 | 664 | 117,900 |