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 |
---|---|---|---|---|---|
2016/12/30 | 843 | 856 | 831 | 844 | 119,900 |
2016/12/29 | 845 | 851 | 838 | 845 | 132,600 |
2016/12/28 | 826 | 861 | 826 | 856 | 223,300 |
2016/12/27 | 839 | 843 | 825 | 826 | 123,700 |
2016/12/26 | 819 | 843 | 812 | 835 | 142,500 |
2016/12/22 | 853 | 860 | 831 | 834 | 161,100 |
2016/12/21 | 842 | 865 | 838 | 861 | 383,900 |
2016/12/20 | 810 | 840 | 808 | 836 | 296,000 |
2016/12/19 | 817 | 820 | 811 | 816 | 103,100 |
2016/12/16 | 825 | 829 | 819 | 822 | 109,400 |
2016/12/15 | 817 | 829 | 812 | 827 | 169,400 |
2016/12/14 | 823 | 827 | 813 | 817 | 151,600 |
2016/12/13 | 803 | 829 | 803 | 826 | 181,900 |
2016/12/12 | 816 | 816 | 800 | 811 | 187,800 |
2016/12/09 | 785 | 809 | 779 | 809 | 298,200 |
2016/12/08 | 786 | 790 | 771 | 780 | 134,300 |
2016/12/07 | 776 | 783 | 768 | 783 | 191,200 |
2016/12/06 | 769 | 786 | 759 | 783 | 346,800 |
2016/12/05 | 761 | 770 | 752 | 754 | 158,700 |
2016/12/02 | 772 | 777 | 766 | 774 | 129,900 |
2016/12/01 | 791 | 791 | 769 | 780 | 203,700 |
2016/11/30 | 769 | 786 | 764 | 785 | 301,900 |
2016/11/29 | 757 | 769 | 752 | 762 | 121,800 |
2016/11/28 | 748 | 762 | 740 | 761 | 213,200 |
2016/11/25 | 750 | 764 | 750 | 755 | 148,400 |
2016/11/24 | 749 | 762 | 748 | 751 | 238,000 |
2016/11/22 | 764 | 764 | 752 | 754 | 230,800 |
2016/11/21 | 783 | 785 | 775 | 779 | 139,600 |
2016/11/18 | 791 | 793 | 777 | 780 | 114,300 |
2016/11/17 | 770 | 787 | 767 | 786 | 174,200 |
2016/11/16 | 770 | 774 | 766 | 772 | 128,700 |
2016/11/15 | 762 | 769 | 755 | 762 | 99,500 |
2016/11/14 | 762 | 771 | 760 | 762 | 202,700 |
2016/11/11 | 777 | 777 | 754 | 759 | 222,200 |
2016/11/10 | 765 | 768 | 750 | 760 | 282,700 |
2016/11/09 | 749 | 775 | 700 | 718 | 671,300 |
2016/11/08 | 775 | 787 | 775 | 779 | 153,100 |
2016/11/07 | 764 | 786 | 759 | 776 | 198,000 |
2016/11/04 | 760 | 763 | 745 | 755 | 221,800 |
2016/11/02 | 795 | 798 | 771 | 776 | 203,500 |
2016/11/01 | 802 | 806 | 794 | 805 | 191,500 |
2016/10/31 | 796 | 804 | 788 | 794 | 130,800 |
2016/10/28 | 787 | 799 | 787 | 794 | 284,700 |
2016/10/27 | 800 | 806 | 778 | 787 | 200,200 |
2016/10/26 | 796 | 806 | 792 | 800 | 169,300 |
2016/10/25 | 813 | 816 | 799 | 806 | 232,400 |
2016/10/24 | 801 | 829 | 790 | 813 | 426,700 |
2016/10/21 | 792 | 801 | 778 | 797 | 323,700 |
2016/10/20 | 781 | 812 | 779 | 804 | 500,800 |
2016/10/19 | 769 | 779 | 765 | 777 | 213,800 |
2016/10/18 | 752 | 767 | 751 | 765 | 168,200 |
2016/10/17 | 771 | 773 | 751 | 764 | 242,900 |
2016/10/14 | 756 | 780 | 748 | 770 | 335,100 |
2016/10/13 | 759 | 762 | 744 | 754 | 267,700 |
2016/10/12 | 727 | 759 | 724 | 747 | 396,400 |
2016/10/11 | 711 | 736 | 706 | 728 | 242,900 |
2016/10/07 | 714 | 714 | 704 | 706 | 84,600 |
2016/10/06 | 705 | 713 | 704 | 712 | 135,800 |
2016/10/05 | 712 | 712 | 702 | 704 | 137,300 |
2016/10/04 | 697 | 711 | 695 | 705 | 163,500 |
2016/10/03 | 702 | 703 | 686 | 697 | 161,900 |
2016/09/30 | 707 | 711 | 696 | 697 | 183,200 |
2016/09/29 | 700 | 726 | 700 | 720 | 329,600 |
2016/09/28 | 692 | 702 | 688 | 700 | 177,200 |
2016/09/27 | 697 | 704 | 683 | 704 | 215,800 |
2016/09/26 | 682 | 709 | 682 | 706 | 395,600 |
2016/09/23 | 678 | 686 | 672 | 682 | 180,100 |
2016/09/21 | 653 | 683 | 651 | 682 | 366,900 |
2016/09/20 | 650 | 663 | 650 | 658 | 251,000 |
2016/09/16 | 646 | 657 | 644 | 655 | 148,600 |
2016/09/15 | 667 | 667 | 645 | 650 | 118,200 |
2016/09/14 | 667 | 668 | 657 | 660 | 101,400 |
2016/09/13 | 678 | 678 | 666 | 671 | 108,100 |
2016/09/12 | 673 | 680 | 666 | 668 | 169,700 |
2016/09/09 | 688 | 688 | 679 | 682 | 110,300 |
2016/09/08 | 673 | 686 | 673 | 686 | 109,700 |
2016/09/07 | 668 | 681 | 668 | 681 | 80,300 |
2016/09/06 | 669 | 679 | 669 | 676 | 95,800 |
2016/09/05 | 676 | 678 | 670 | 671 | 141,100 |
2016/09/02 | 665 | 675 | 662 | 670 | 133,900 |
2016/09/01 | 671 | 671 | 663 | 668 | 107,800 |
2016/08/31 | 670 | 670 | 653 | 663 | 124,600 |
2016/08/30 | 683 | 683 | 657 | 662 | 130,300 |
2016/08/29 | 689 | 689 | 670 | 673 | 126,700 |
2016/08/26 | 675 | 676 | 658 | 670 | 199,700 |
2016/08/25 | 656 | 697 | 651 | 682 | 402,800 |
2016/08/24 | 637 | 648 | 635 | 646 | 149,700 |
2016/08/23 | 643 | 650 | 634 | 637 | 233,300 |
2016/08/22 | 645 | 649 | 633 | 645 | 160,200 |
2016/08/19 | 627 | 643 | 624 | 641 | 217,800 |
2016/08/18 | 622 | 628 | 613 | 623 | 221,000 |
2016/08/17 | 621 | 633 | 619 | 628 | 125,500 |
2016/08/16 | 633 | 640 | 624 | 624 | 155,900 |
2016/08/15 | 639 | 643 | 632 | 633 | 346,500 |
2016/08/12 | 623 | 647 | 623 | 647 | 242,400 |
2016/08/10 | 636 | 638 | 618 | 620 | 267,900 |
2016/08/09 | 686 | 692 | 632 | 638 | 609,600 |
2016/08/08 | 704 | 718 | 697 | 716 | 257,400 |
2016/08/05 | 705 | 708 | 692 | 695 | 157,000 |
2016/08/04 | 690 | 710 | 686 | 708 | 200,000 |
2016/08/03 | 698 | 702 | 683 | 685 | 183,000 |
2016/08/02 | 691 | 717 | 690 | 708 | 230,400 |
2016/08/01 | 681 | 701 | 681 | 695 | 108,100 |
2016/07/29 | 685 | 700 | 672 | 698 | 239,900 |
2016/07/28 | 693 | 698 | 681 | 685 | 149,700 |
2016/07/27 | 688 | 700 | 686 | 697 | 178,300 |
2016/07/26 | 693 | 697 | 675 | 679 | 160,900 |
2016/07/25 | 704 | 708 | 696 | 698 | 120,800 |
2016/07/22 | 704 | 705 | 696 | 701 | 167,300 |
2016/07/21 | 707 | 715 | 705 | 710 | 167,300 |
2016/07/20 | 706 | 709 | 694 | 704 | 158,100 |
2016/07/19 | 704 | 714 | 693 | 709 | 205,600 |
2016/07/15 | 725 | 728 | 697 | 700 | 331,400 |
2016/07/14 | 699 | 721 | 697 | 718 | 269,800 |
2016/07/13 | 708 | 712 | 694 | 696 | 235,200 |
2016/07/12 | 710 | 710 | 697 | 700 | 276,500 |
2016/07/11 | 684 | 708 | 684 | 700 | 219,800 |
2016/07/08 | 672 | 691 | 671 | 675 | 214,400 |
2016/07/07 | 699 | 704 | 671 | 675 | 307,900 |
2016/07/06 | 707 | 707 | 692 | 700 | 282,100 |
2016/07/05 | 740 | 740 | 720 | 723 | 287,000 |
2016/07/04 | 731 | 753 | 717 | 743 | 316,400 |
2016/07/01 | 713 | 731 | 710 | 728 | 271,200 |
2016/06/30 | 712 | 725 | 704 | 707 | 278,500 |
2016/06/29 | 719 | 720 | 701 | 707 | 290,700 |
2016/06/28 | 702 | 722 | 691 | 712 | 281,900 |
2016/06/27 | 705 | 724 | 705 | 717 | 201,500 |
2016/06/24 | 769 | 769 | 656 | 696 | 763,300 |
2016/06/23 | 725 | 743 | 721 | 741 | 206,200 |
2016/06/22 | 750 | 752 | 725 | 732 | 248,700 |
2016/06/21 | 755 | 762 | 736 | 754 | 333,000 |
2016/06/20 | 740 | 771 | 740 | 758 | 325,000 |
2016/06/17 | 734 | 744 | 718 | 730 | 351,900 |
2016/06/16 | 755 | 758 | 710 | 715 | 399,300 |
2016/06/15 | 742 | 770 | 729 | 759 | 699,200 |
2016/06/14 | 748 | 751 | 718 | 727 | 810,200 |
2016/06/13 | 777 | 778 | 748 | 755 | 509,900 |
2016/06/10 | 800 | 801 | 782 | 789 | 236,600 |
2016/06/09 | 799 | 804 | 787 | 795 | 356,400 |
2016/06/08 | 815 | 818 | 784 | 799 | 537,800 |
2016/06/07 | 806 | 843 | 803 | 812 | 780,100 |
2016/06/06 | 795 | 808 | 790 | 799 | 426,700 |
2016/06/03 | 800 | 816 | 799 | 814 | 423,800 |
2016/06/02 | 811 | 821 | 791 | 806 | 549,800 |
2016/06/01 | 821 | 855 | 807 | 816 | 996,900 |
2016/05/31 | 808 | 850 | 804 | 828 | 1,670,800 |
2016/05/30 | 815 | 839 | 801 | 820 | 1,765,400 |
2016/05/27 | 815 | 816 | 764 | 782 | 2,692,800 |
2016/05/26 | 860 | 888 | 801 | 807 | 3,362,000 |
2016/05/25 | 843 | 894 | 830 | 866 | 5,040,900 |
2016/05/24 | 860 | 963 | 838 | 850 | 18,660,400 |
2016/05/23 | 736 | 886 | 711 | 886 | 9,310,600 |
2016/05/20 | 673 | 771 | 644 | 736 | 7,846,200 |
2016/05/19 | 672 | 672 | 672 | 672 | 47,300 |
2016/05/18 | 598 | 609 | 556 | 572 | 301,300 |
2016/05/17 | 572 | 592 | 570 | 592 | 138,100 |
2016/05/16 | 582 | 595 | 570 | 574 | 136,400 |
2016/05/13 | 612 | 617 | 588 | 592 | 173,000 |
2016/05/12 | 605 | 617 | 604 | 611 | 98,500 |
2016/05/11 | 619 | 627 | 603 | 607 | 151,200 |
2016/05/10 | 620 | 626 | 613 | 619 | 81,400 |
2016/05/09 | 616 | 622 | 611 | 616 | 67,800 |
2016/05/06 | 604 | 614 | 603 | 610 | 54,500 |
2016/05/02 | 609 | 613 | 600 | 610 | 189,200 |
2016/04/28 | 646 | 647 | 619 | 625 | 182,000 |
2016/04/27 | 634 | 650 | 628 | 645 | 130,600 |
2016/04/26 | 664 | 664 | 625 | 639 | 241,500 |
2016/04/25 | 669 | 673 | 658 | 665 | 109,300 |
2016/04/22 | 679 | 680 | 654 | 672 | 230,200 |
2016/04/21 | 680 | 690 | 672 | 681 | 193,300 |
2016/04/20 | 671 | 700 | 661 | 669 | 417,400 |
2016/04/19 | 653 | 676 | 648 | 669 | 270,000 |
2016/04/18 | 652 | 666 | 636 | 643 | 381,300 |
2016/04/15 | 651 | 695 | 643 | 672 | 686,500 |
2016/04/14 | 650 | 655 | 634 | 649 | 301,200 |
2016/04/13 | 649 | 651 | 627 | 640 | 325,200 |
2016/04/12 | 641 | 682 | 625 | 632 | 959,200 |
2016/04/11 | 624 | 640 | 602 | 637 | 423,200 |
2016/04/08 | 600 | 638 | 596 | 623 | 525,600 |
2016/04/07 | 612 | 627 | 598 | 613 | 424,300 |
2016/04/06 | 620 | 630 | 604 | 617 | 705,900 |
2016/04/05 | 639 | 641 | 581 | 602 | 1,251,100 |
2016/04/04 | 688 | 717 | 652 | 664 | 2,660,500 |
2016/04/01 | 683 | 695 | 626 | 640 | 2,069,600 |
2016/03/31 | 757 | 770 | 680 | 695 | 3,785,400 |
2016/03/30 | 742 | 742 | 724 | 742 | 2,557,100 |
2016/03/29 | 642 | 642 | 642 | 642 | 48,900 |
2016/03/28 | 546 | 546 | 546 | 546 | 25,000 |
2016/03/25 | 469 | 470 | 465 | 466 | 37,100 |
2016/03/24 | 475 | 477 | 469 | 470 | 37,100 |
2016/03/23 | 481 | 484 | 475 | 478 | 46,000 |
2016/03/22 | 480 | 486 | 475 | 482 | 34,300 |
2016/03/18 | 473 | 473 | 464 | 472 | 36,500 |
2016/03/17 | 481 | 488 | 461 | 479 | 61,800 |
2016/03/16 | 476 | 480 | 473 | 479 | 34,200 |
2016/03/15 | 473 | 482 | 470 | 475 | 44,100 |
2016/03/14 | 463 | 476 | 463 | 475 | 77,700 |
2016/03/11 | 454 | 463 | 452 | 460 | 76,700 |
2016/03/10 | 443 | 454 | 443 | 450 | 41,700 |
2016/03/09 | 447 | 448 | 439 | 442 | 52,700 |
2016/03/08 | 459 | 459 | 443 | 449 | 68,000 |
2016/03/07 | 460 | 464 | 455 | 461 | 68,700 |
2016/03/04 | 452 | 460 | 452 | 459 | 83,900 |
2016/03/03 | 458 | 462 | 453 | 462 | 59,200 |
2016/03/02 | 457 | 465 | 447 | 450 | 131,000 |
2016/03/01 | 456 | 462 | 445 | 449 | 117,700 |
2016/02/29 | 438 | 463 | 433 | 459 | 177,600 |
2016/02/26 | 437 | 438 | 430 | 433 | 61,600 |
2016/02/25 | 420 | 436 | 420 | 432 | 51,500 |
2016/02/24 | 416 | 437 | 415 | 421 | 93,700 |
2016/02/23 | 418 | 434 | 413 | 428 | 75,800 |
2016/02/22 | 414 | 425 | 413 | 418 | 46,000 |
2016/02/19 | 409 | 428 | 408 | 422 | 56,400 |
2016/02/18 | 407 | 419 | 402 | 411 | 66,900 |
2016/02/17 | 403 | 415 | 401 | 409 | 77,200 |
2016/02/16 | 400 | 416 | 400 | 405 | 103,800 |
2016/02/15 | 413 | 429 | 390 | 402 | 171,000 |
2016/02/12 | 385 | 400 | 370 | 381 | 276,800 |
2016/02/10 | 441 | 444 | 378 | 385 | 398,300 |
2016/02/09 | 473 | 485 | 457 | 457 | 303,600 |
2016/02/08 | 541 | 560 | 533 | 557 | 67,500 |
2016/02/05 | 527 | 543 | 527 | 540 | 37,400 |
2016/02/04 | 540 | 545 | 535 | 538 | 28,700 |
2016/02/03 | 560 | 560 | 525 | 546 | 35,300 |
2016/02/02 | 564 | 570 | 560 | 567 | 16,300 |
2016/02/01 | 552 | 568 | 552 | 568 | 39,600 |
2016/01/29 | 545 | 546 | 531 | 546 | 28,800 |
2016/01/28 | 530 | 542 | 525 | 537 | 24,100 |
2016/01/27 | 517 | 535 | 517 | 530 | 32,200 |
2016/01/26 | 519 | 529 | 510 | 510 | 107,500 |
2016/01/25 | 534 | 541 | 527 | 532 | 21,600 |
2016/01/22 | 523 | 533 | 520 | 532 | 35,400 |
2016/01/21 | 525 | 533 | 508 | 510 | 83,800 |
2016/01/20 | 552 | 558 | 533 | 533 | 36,200 |
2016/01/19 | 548 | 567 | 548 | 558 | 29,200 |
2016/01/18 | 543 | 552 | 543 | 547 | 28,800 |
2016/01/15 | 580 | 583 | 555 | 557 | 26,100 |
2016/01/14 | 560 | 573 | 554 | 566 | 51,400 |
2016/01/13 | 568 | 580 | 567 | 575 | 19,000 |
2016/01/12 | 575 | 578 | 560 | 560 | 48,800 |
2016/01/08 | 584 | 590 | 576 | 579 | 40,800 |
2016/01/07 | 601 | 608 | 589 | 589 | 18,800 |
2016/01/06 | 604 | 606 | 589 | 601 | 17,300 |
2016/01/05 | 594 | 613 | 593 | 604 | 35,700 |
2016/01/04 | 606 | 620 | 593 | 597 | 51,300 |