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 |
---|---|---|---|---|---|
2015/12/30 | 602 | 613 | 600 | 605 | 24,500 |
2015/12/29 | 600 | 600 | 592 | 595 | 30,100 |
2015/12/28 | 582 | 595 | 582 | 594 | 15,900 |
2015/12/25 | 580 | 584 | 575 | 577 | 57,200 |
2015/12/24 | 594 | 597 | 578 | 581 | 60,800 |
2015/12/22 | 595 | 598 | 594 | 594 | 33,200 |
2015/12/21 | 606 | 606 | 592 | 597 | 45,100 |
2015/12/18 | 612 | 618 | 607 | 608 | 44,400 |
2015/12/17 | 620 | 620 | 615 | 619 | 32,200 |
2015/12/16 | 617 | 620 | 611 | 613 | 60,700 |
2015/12/15 | 619 | 620 | 611 | 612 | 29,800 |
2015/12/14 | 618 | 625 | 611 | 625 | 41,400 |
2015/12/11 | 620 | 628 | 620 | 628 | 59,300 |
2015/12/10 | 625 | 626 | 621 | 623 | 73,000 |
2015/12/09 | 626 | 632 | 625 | 625 | 35,500 |
2015/12/08 | 627 | 628 | 622 | 626 | 53,700 |
2015/12/07 | 630 | 637 | 630 | 632 | 29,800 |
2015/12/04 | 634 | 634 | 625 | 630 | 48,600 |
2015/12/03 | 633 | 636 | 630 | 634 | 21,300 |
2015/12/02 | 637 | 640 | 634 | 636 | 60,800 |
2015/12/01 | 637 | 638 | 628 | 636 | 66,800 |
2015/11/30 | 630 | 633 | 622 | 627 | 36,700 |
2015/11/27 | 630 | 630 | 627 | 627 | 26,000 |
2015/11/26 | 630 | 633 | 627 | 631 | 23,400 |
2015/11/25 | 629 | 629 | 615 | 623 | 34,400 |
2015/11/24 | 625 | 633 | 623 | 629 | 46,700 |
2015/11/20 | 615 | 630 | 609 | 627 | 53,600 |
2015/11/19 | 611 | 614 | 609 | 613 | 48,600 |
2015/11/18 | 604 | 610 | 604 | 610 | 21,300 |
2015/11/17 | 598 | 607 | 596 | 605 | 31,000 |
2015/11/16 | 600 | 600 | 587 | 593 | 71,700 |
2015/11/13 | 605 | 608 | 601 | 603 | 33,300 |
2015/11/12 | 616 | 619 | 607 | 608 | 36,600 |
2015/11/11 | 614 | 623 | 610 | 619 | 74,400 |
2015/11/10 | 612 | 614 | 608 | 614 | 44,100 |
2015/11/09 | 608 | 613 | 602 | 613 | 73,100 |
2015/11/06 | 595 | 610 | 592 | 596 | 58,900 |
2015/11/05 | 613 | 613 | 598 | 598 | 95,300 |
2015/11/04 | 610 | 614 | 602 | 604 | 35,200 |
2015/11/02 | 608 | 616 | 608 | 610 | 33,500 |
2015/10/30 | 613 | 613 | 606 | 608 | 21,900 |
2015/10/29 | 609 | 616 | 601 | 613 | 42,100 |
2015/10/28 | 608 | 608 | 601 | 601 | 12,200 |
2015/10/27 | 597 | 614 | 595 | 601 | 36,100 |
2015/10/26 | 602 | 602 | 592 | 598 | 54,300 |
2015/10/23 | 594 | 600 | 589 | 597 | 24,200 |
2015/10/22 | 587 | 594 | 586 | 587 | 11,700 |
2015/10/21 | 578 | 601 | 578 | 595 | 39,600 |
2015/10/20 | 585 | 585 | 576 | 578 | 13,700 |
2015/10/19 | 584 | 586 | 576 | 580 | 21,000 |
2015/10/16 | 593 | 593 | 584 | 584 | 24,500 |
2015/10/15 | 584 | 594 | 582 | 587 | 21,600 |
2015/10/14 | 591 | 591 | 580 | 580 | 20,500 |
2015/10/13 | 592 | 596 | 590 | 593 | 9,300 |
2015/10/09 | 589 | 596 | 587 | 594 | 27,900 |
2015/10/08 | 586 | 589 | 577 | 586 | 42,800 |
2015/10/07 | 577 | 595 | 577 | 588 | 32,400 |
2015/10/06 | 575 | 582 | 572 | 577 | 26,900 |
2015/10/05 | 570 | 573 | 565 | 569 | 22,100 |
2015/10/02 | 566 | 571 | 557 | 568 | 28,100 |
2015/10/01 | 578 | 578 | 565 | 568 | 48,400 |
2015/09/30 | 580 | 583 | 574 | 575 | 22,300 |
2015/09/29 | 583 | 584 | 571 | 573 | 66,700 |
2015/09/28 | 594 | 597 | 587 | 591 | 24,400 |
2015/09/25 | 584 | 592 | 584 | 592 | 38,100 |
2015/09/24 | 600 | 600 | 584 | 584 | 33,100 |
2015/09/18 | 607 | 608 | 598 | 602 | 20,600 |
2015/09/17 | 613 | 614 | 607 | 612 | 16,400 |
2015/09/16 | 615 | 617 | 605 | 612 | 29,200 |
2015/09/15 | 620 | 632 | 611 | 612 | 34,600 |
2015/09/14 | 620 | 626 | 611 | 617 | 40,100 |
2015/09/11 | 588 | 628 | 588 | 621 | 86,900 |
2015/09/10 | 583 | 593 | 582 | 590 | 15,800 |
2015/09/09 | 599 | 599 | 582 | 599 | 56,600 |
2015/09/08 | 582 | 588 | 573 | 573 | 68,000 |
2015/09/07 | 590 | 599 | 582 | 592 | 38,400 |
2015/09/04 | 618 | 620 | 593 | 599 | 50,500 |
2015/09/03 | 622 | 627 | 614 | 614 | 23,600 |
2015/09/02 | 608 | 627 | 607 | 618 | 48,100 |
2015/09/01 | 628 | 640 | 618 | 618 | 56,700 |
2015/08/31 | 645 | 645 | 626 | 633 | 56,600 |
2015/08/28 | 669 | 669 | 645 | 651 | 62,600 |
2015/08/27 | 670 | 670 | 641 | 649 | 84,300 |
2015/08/26 | 628 | 635 | 610 | 630 | 76,600 |
2015/08/25 | 591 | 640 | 581 | 606 | 197,400 |
2015/08/24 | 650 | 666 | 631 | 636 | 189,800 |
2015/08/21 | 681 | 686 | 675 | 680 | 91,000 |
2015/08/20 | 701 | 705 | 699 | 700 | 82,700 |
2015/08/19 | 704 | 710 | 701 | 704 | 107,300 |
2015/08/18 | 714 | 718 | 703 | 708 | 114,900 |
2015/08/17 | 722 | 733 | 715 | 719 | 124,000 |
2015/08/14 | 720 | 738 | 715 | 734 | 173,600 |
2015/08/13 | 730 | 737 | 715 | 724 | 304,400 |
2015/08/12 | 759 | 767 | 706 | 725 | 1,083,500 |
2015/08/11 | 760 | 760 | 760 | 760 | 47,800 |
2015/08/10 | 653 | 664 | 648 | 660 | 59,300 |
2015/08/07 | 656 | 662 | 650 | 651 | 18,900 |
2015/08/06 | 665 | 665 | 657 | 659 | 37,000 |
2015/08/05 | 658 | 665 | 652 | 663 | 40,000 |
2015/08/04 | 648 | 658 | 646 | 657 | 32,100 |
2015/08/03 | 660 | 660 | 645 | 653 | 32,000 |
2015/07/31 | 650 | 659 | 649 | 656 | 14,100 |
2015/07/30 | 656 | 658 | 647 | 650 | 58,900 |
2015/07/29 | 659 | 661 | 653 | 654 | 18,700 |
2015/07/28 | 660 | 663 | 654 | 659 | 38,800 |
2015/07/27 | 667 | 672 | 664 | 665 | 30,900 |
2015/07/24 | 678 | 680 | 665 | 667 | 67,300 |
2015/07/23 | 673 | 679 | 669 | 678 | 24,400 |
2015/07/22 | 671 | 679 | 669 | 673 | 27,000 |
2015/07/21 | 680 | 681 | 668 | 672 | 42,500 |
2015/07/17 | 680 | 681 | 670 | 674 | 21,100 |
2015/07/16 | 677 | 677 | 669 | 671 | 26,400 |
2015/07/15 | 670 | 677 | 665 | 671 | 46,000 |
2015/07/14 | 674 | 676 | 663 | 670 | 35,300 |
2015/07/13 | 669 | 674 | 661 | 661 | 65,800 |
2015/07/10 | 670 | 686 | 660 | 661 | 138,700 |
2015/07/09 | 675 | 678 | 654 | 674 | 105,500 |
2015/07/08 | 699 | 706 | 693 | 693 | 126,900 |
2015/07/07 | 707 | 716 | 703 | 706 | 32,900 |
2015/07/06 | 701 | 708 | 700 | 701 | 53,900 |
2015/07/03 | 712 | 717 | 708 | 709 | 34,400 |
2015/07/02 | 714 | 718 | 709 | 712 | 31,000 |
2015/07/01 | 703 | 713 | 702 | 710 | 37,400 |
2015/06/30 | 690 | 706 | 690 | 704 | 59,200 |
2015/06/29 | 691 | 702 | 681 | 691 | 169,800 |
2015/06/26 | 710 | 720 | 703 | 706 | 72,500 |
2015/06/25 | 709 | 720 | 702 | 711 | 80,200 |
2015/06/24 | 718 | 724 | 708 | 713 | 85,700 |
2015/06/23 | 711 | 714 | 703 | 714 | 65,100 |
2015/06/22 | 710 | 716 | 705 | 711 | 43,500 |
2015/06/19 | 706 | 715 | 705 | 708 | 55,400 |
2015/06/18 | 719 | 724 | 710 | 710 | 88,600 |
2015/06/17 | 740 | 747 | 716 | 727 | 114,100 |
2015/06/16 | 756 | 769 | 739 | 742 | 93,600 |
2015/06/15 | 756 | 770 | 751 | 754 | 113,400 |
2015/06/12 | 776 | 779 | 756 | 760 | 297,000 |
2015/06/11 | 743 | 784 | 743 | 778 | 321,300 |
2015/06/10 | 727 | 733 | 726 | 732 | 43,700 |
2015/06/09 | 726 | 735 | 725 | 731 | 53,400 |
2015/06/08 | 733 | 737 | 721 | 726 | 29,800 |
2015/06/05 | 720 | 739 | 719 | 733 | 58,700 |
2015/06/04 | 720 | 726 | 715 | 722 | 41,400 |
2015/06/03 | 713 | 722 | 709 | 720 | 36,400 |
2015/06/02 | 713 | 715 | 706 | 712 | 32,800 |
2015/06/01 | 720 | 725 | 713 | 721 | 40,400 |
2015/05/29 | 723 | 723 | 710 | 721 | 33,300 |
2015/05/28 | 714 | 723 | 714 | 722 | 45,300 |
2015/05/27 | 707 | 724 | 705 | 718 | 58,000 |
2015/05/26 | 712 | 719 | 702 | 714 | 67,800 |
2015/05/25 | 712 | 713 | 704 | 710 | 46,600 |
2015/05/22 | 705 | 715 | 701 | 712 | 44,000 |
2015/05/21 | 702 | 708 | 696 | 704 | 94,000 |
2015/05/20 | 725 | 725 | 700 | 708 | 117,900 |
2015/05/19 | 727 | 740 | 724 | 738 | 97,200 |
2015/05/18 | 714 | 730 | 714 | 726 | 86,000 |
2015/05/15 | 701 | 714 | 701 | 708 | 35,000 |
2015/05/14 | 688 | 715 | 687 | 704 | 98,400 |
2015/05/13 | 682 | 695 | 680 | 688 | 23,600 |
2015/05/12 | 687 | 689 | 682 | 686 | 11,100 |
2015/05/11 | 683 | 697 | 683 | 688 | 22,400 |
2015/05/08 | 674 | 684 | 672 | 683 | 23,800 |
2015/05/07 | 678 | 682 | 673 | 677 | 20,600 |
2015/05/01 | 681 | 684 | 672 | 678 | 48,100 |
2015/04/30 | 689 | 691 | 685 | 685 | 48,500 |
2015/04/28 | 693 | 695 | 689 | 691 | 38,100 |
2015/04/27 | 690 | 697 | 690 | 692 | 34,200 |
2015/04/24 | 691 | 695 | 690 | 690 | 22,700 |
2015/04/23 | 692 | 697 | 691 | 691 | 16,000 |
2015/04/22 | 696 | 699 | 690 | 691 | 27,100 |
2015/04/21 | 693 | 700 | 691 | 692 | 21,300 |
2015/04/20 | 690 | 697 | 690 | 692 | 16,900 |
2015/04/17 | 697 | 704 | 696 | 696 | 19,100 |
2015/04/16 | 703 | 705 | 698 | 702 | 14,400 |
2015/04/15 | 698 | 702 | 687 | 699 | 38,000 |
2015/04/14 | 696 | 705 | 696 | 702 | 26,300 |
2015/04/13 | 697 | 702 | 690 | 697 | 25,100 |
2015/04/10 | 700 | 703 | 695 | 697 | 29,100 |
2015/04/09 | 700 | 705 | 678 | 697 | 28,100 |
2015/04/08 | 703 | 709 | 699 | 700 | 31,500 |
2015/04/07 | 693 | 704 | 692 | 698 | 17,700 |
2015/04/06 | 699 | 709 | 691 | 698 | 38,000 |
2015/04/03 | 706 | 708 | 699 | 702 | 15,500 |
2015/04/02 | 696 | 707 | 696 | 706 | 30,200 |
2015/04/01 | 696 | 698 | 687 | 696 | 62,600 |
2015/03/31 | 695 | 708 | 695 | 696 | 37,600 |
2015/03/30 | 685 | 698 | 685 | 692 | 26,300 |
2015/03/27 | 683 | 703 | 678 | 687 | 38,700 |
2015/03/26 | 702 | 702 | 692 | 696 | 38,800 |
2015/03/25 | 705 | 712 | 702 | 702 | 43,900 |
2015/03/24 | 702 | 710 | 701 | 705 | 18,900 |
2015/03/23 | 710 | 712 | 701 | 705 | 26,000 |
2015/03/20 | 705 | 709 | 697 | 709 | 40,700 |
2015/03/19 | 702 | 710 | 697 | 700 | 31,200 |
2015/03/18 | 709 | 711 | 702 | 708 | 21,900 |
2015/03/17 | 705 | 712 | 698 | 705 | 27,100 |
2015/03/16 | 702 | 706 | 697 | 703 | 20,700 |
2015/03/13 | 710 | 710 | 705 | 706 | 41,800 |
2015/03/12 | 701 | 710 | 701 | 706 | 43,300 |
2015/03/11 | 700 | 704 | 697 | 701 | 27,000 |
2015/03/10 | 703 | 703 | 680 | 700 | 57,600 |
2015/03/09 | 698 | 701 | 693 | 699 | 37,000 |
2015/03/06 | 703 | 705 | 698 | 700 | 39,600 |
2015/03/05 | 698 | 705 | 698 | 703 | 39,200 |
2015/03/04 | 686 | 703 | 686 | 697 | 95,500 |
2015/03/03 | 684 | 694 | 682 | 691 | 47,100 |
2015/03/02 | 685 | 687 | 678 | 683 | 17,800 |
2015/02/27 | 683 | 690 | 673 | 684 | 57,000 |
2015/02/26 | 670 | 697 | 670 | 686 | 64,600 |
2015/02/25 | 675 | 676 | 668 | 670 | 20,700 |
2015/02/24 | 669 | 680 | 666 | 675 | 31,500 |
2015/02/23 | 672 | 674 | 666 | 670 | 34,300 |
2015/02/20 | 679 | 680 | 671 | 675 | 28,200 |
2015/02/19 | 671 | 681 | 671 | 677 | 60,600 |
2015/02/18 | 675 | 680 | 669 | 675 | 48,600 |
2015/02/17 | 678 | 678 | 669 | 673 | 31,400 |
2015/02/16 | 670 | 677 | 668 | 674 | 34,200 |
2015/02/13 | 676 | 676 | 670 | 672 | 35,900 |
2015/02/12 | 678 | 680 | 666 | 667 | 36,000 |
2015/02/10 | 666 | 685 | 660 | 668 | 88,400 |
2015/02/09 | 668 | 670 | 662 | 669 | 29,800 |
2015/02/06 | 661 | 675 | 643 | 668 | 67,300 |
2015/02/05 | 658 | 664 | 649 | 664 | 55,100 |
2015/02/04 | 645 | 656 | 645 | 653 | 35,200 |
2015/02/03 | 642 | 655 | 631 | 645 | 128,100 |
2015/02/02 | 636 | 641 | 628 | 640 | 36,800 |
2015/01/30 | 638 | 642 | 635 | 640 | 17,700 |
2015/01/29 | 635 | 648 | 632 | 638 | 50,300 |
2015/01/28 | 637 | 644 | 633 | 641 | 15,600 |
2015/01/27 | 634 | 638 | 631 | 637 | 25,500 |
2015/01/26 | 629 | 633 | 622 | 632 | 16,300 |
2015/01/23 | 629 | 630 | 625 | 630 | 32,000 |
2015/01/22 | 626 | 630 | 622 | 625 | 32,600 |
2015/01/21 | 632 | 632 | 623 | 625 | 24,500 |
2015/01/20 | 619 | 632 | 619 | 631 | 98,900 |
2015/01/19 | 619 | 624 | 617 | 618 | 20,500 |
2015/01/16 | 628 | 628 | 610 | 621 | 71,000 |
2015/01/15 | 623 | 639 | 622 | 636 | 40,400 |
2015/01/14 | 632 | 642 | 623 | 627 | 60,500 |
2015/01/13 | 648 | 650 | 633 | 642 | 68,900 |
2015/01/09 | 656 | 665 | 653 | 654 | 53,400 |
2015/01/08 | 660 | 667 | 655 | 665 | 54,500 |
2015/01/07 | 653 | 663 | 651 | 654 | 41,300 |
2015/01/06 | 654 | 665 | 652 | 656 | 97,200 |
2015/01/05 | 661 | 678 | 658 | 668 | 89,900 |