7744 ノーリツ鋼機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3,100 | 3,110 | 3,080 | 3,100 | 37,500 | 3,100 |
| 2024-04-30 | 3,070 | 3,115 | 3,045 | 3,100 | 81,400 | 3,100 |
| 2024-04-26 | 2,961 | 3,035 | 2,961 | 3,025 | 92,500 | 3,025 |
| 2024-04-25 | 3,000 | 3,050 | 2,985 | 2,985 | 89,900 | 2,985 |
| 2024-04-24 | 3,045 | 3,080 | 3,030 | 3,055 | 62,600 | 3,055 |
| 2024-04-23 | 3,035 | 3,045 | 3,010 | 3,010 | 52,900 | 3,010 |
| 2024-04-22 | 2,943 | 3,020 | 2,943 | 3,020 | 136,700 | 3,020 |
| 2024-04-19 | 2,971 | 2,993 | 2,900 | 2,915 | 139,900 | 2,915 |
| 2024-04-18 | 2,918 | 2,982 | 2,916 | 2,978 | 85,100 | 2,978 |
| 2024-04-17 | 2,993 | 2,993 | 2,906 | 2,913 | 182,400 | 2,913 |
| 2024-04-16 | 3,060 | 3,085 | 3,000 | 3,000 | 140,300 | 3,000 |
| 2024-04-15 | 3,050 | 3,100 | 3,040 | 3,085 | 81,600 | 3,085 |
| 2024-04-12 | 3,090 | 3,100 | 3,065 | 3,065 | 64,600 | 3,065 |
| 2024-04-11 | 3,080 | 3,100 | 3,045 | 3,085 | 83,700 | 3,085 |
| 2024-04-10 | 3,080 | 3,110 | 3,060 | 3,095 | 81,000 | 3,095 |
| 2024-04-09 | 3,050 | 3,070 | 3,035 | 3,035 | 88,000 | 3,035 |
| 2024-04-08 | 3,020 | 3,060 | 3,010 | 3,030 | 95,100 | 3,030 |
| 2024-04-05 | 2,950 | 3,000 | 2,950 | 2,982 | 186,900 | 2,982 |
| 2024-04-04 | 3,100 | 3,100 | 3,030 | 3,050 | 119,400 | 3,050 |
| 2024-04-03 | 3,090 | 3,110 | 3,055 | 3,070 | 111,600 | 3,070 |
| 2024-04-02 | 3,195 | 3,195 | 3,105 | 3,120 | 92,300 | 3,120 |
| 2024-04-01 | 3,225 | 3,260 | 3,195 | 3,220 | 122,500 | 3,220 |
| 2024-03-29 | 3,190 | 3,195 | 3,160 | 3,195 | 75,800 | 3,195 |
| 2024-03-28 | 3,165 | 3,185 | 3,135 | 3,175 | 81,100 | 3,175 |
| 2024-03-27 | 3,160 | 3,195 | 3,160 | 3,175 | 98,500 | 3,175 |
| 2024-03-26 | 3,160 | 3,165 | 3,135 | 3,150 | 66,000 | 3,150 |
| 2024-03-25 | 3,160 | 3,225 | 3,120 | 3,165 | 67,700 | 3,165 |
| 2024-03-22 | 3,205 | 3,240 | 3,175 | 3,175 | 106,200 | 3,175 |
| 2024-03-21 | 3,170 | 3,225 | 3,145 | 3,190 | 107,200 | 3,190 |
| 2024-03-19 | 3,125 | 3,160 | 3,105 | 3,140 | 70,800 | 3,140 |
| 2024-03-18 | 3,125 | 3,145 | 3,100 | 3,105 | 52,900 | 3,105 |
| 2024-03-15 | 3,095 | 3,115 | 3,080 | 3,095 | 62,800 | 3,095 |
| 2024-03-14 | 3,050 | 3,110 | 3,030 | 3,110 | 59,100 | 3,110 |
| 2024-03-13 | 3,150 | 3,160 | 3,040 | 3,050 | 81,500 | 3,050 |
| 2024-03-12 | 3,025 | 3,110 | 2,996 | 3,095 | 108,600 | 3,095 |
| 2024-03-11 | 3,110 | 3,120 | 3,020 | 3,040 | 107,500 | 3,040 |
| 2024-03-08 | 3,170 | 3,200 | 3,150 | 3,155 | 137,600 | 3,155 |
| 2024-03-07 | 3,260 | 3,260 | 3,180 | 3,200 | 127,600 | 3,200 |
| 2024-03-06 | 3,210 | 3,300 | 3,200 | 3,260 | 163,600 | 3,260 |
| 2024-03-05 | 3,300 | 3,300 | 3,200 | 3,210 | 210,200 | 3,210 |
| 2024-03-04 | 3,230 | 3,235 | 3,150 | 3,160 | 119,100 | 3,160 |
| 2024-03-01 | 3,210 | 3,230 | 3,190 | 3,205 | 53,400 | 3,205 |
| 2024-02-29 | 3,200 | 3,225 | 3,155 | 3,210 | 90,600 | 3,210 |
| 2024-02-28 | 3,150 | 3,200 | 3,140 | 3,190 | 90,000 | 3,190 |
| 2024-02-27 | 3,140 | 3,195 | 3,130 | 3,155 | 109,900 | 3,155 |
| 2024-02-26 | 3,110 | 3,160 | 3,110 | 3,140 | 74,400 | 3,140 |
| 2024-02-22 | 3,075 | 3,100 | 3,060 | 3,100 | 151,000 | 3,100 |
| 2024-02-21 | 3,030 | 3,035 | 2,998 | 3,030 | 75,700 | 3,030 |
| 2024-02-20 | 3,050 | 3,065 | 2,995 | 3,040 | 139,500 | 3,040 |
| 2024-02-19 | 3,060 | 3,090 | 3,035 | 3,050 | 125,400 | 3,050 |
| 2024-02-16 | 2,946 | 3,070 | 2,920 | 3,050 | 198,000 | 3,050 |
| 2024-02-15 | 2,939 | 2,998 | 2,897 | 2,920 | 222,900 | 2,920 |
| 2024-02-14 | 3,050 | 3,050 | 2,860 | 2,937 | 633,600 | 2,937 |
| 2024-02-13 | 3,235 | 3,340 | 3,230 | 3,310 | 222,700 | 3,310 |
| 2024-02-09 | 3,195 | 3,265 | 3,190 | 3,210 | 79,600 | 3,210 |
| 2024-02-08 | 3,270 | 3,275 | 3,200 | 3,235 | 81,300 | 3,235 |
| 2024-02-07 | 3,240 | 3,300 | 3,235 | 3,280 | 68,800 | 3,280 |
| 2024-02-06 | 3,260 | 3,275 | 3,220 | 3,250 | 48,800 | 3,250 |
| 2024-02-05 | 3,290 | 3,290 | 3,260 | 3,270 | 49,200 | 3,270 |
| 2024-02-02 | 3,280 | 3,290 | 3,225 | 3,245 | 77,100 | 3,245 |
| 2024-02-01 | 3,320 | 3,320 | 3,260 | 3,280 | 96,300 | 3,280 |
| 2024-01-31 | 3,350 | 3,370 | 3,315 | 3,350 | 79,100 | 3,350 |
| 2024-01-30 | 3,330 | 3,350 | 3,305 | 3,340 | 57,300 | 3,340 |
| 2024-01-29 | 3,320 | 3,360 | 3,320 | 3,325 | 41,800 | 3,325 |
| 2024-01-26 | 3,335 | 3,345 | 3,305 | 3,315 | 66,500 | 3,315 |
| 2024-01-25 | 3,300 | 3,370 | 3,295 | 3,370 | 73,900 | 3,370 |
| 2024-01-24 | 3,340 | 3,350 | 3,305 | 3,320 | 76,700 | 3,320 |
| 2024-01-23 | 3,410 | 3,415 | 3,340 | 3,355 | 125,700 | 3,355 |
| 2024-01-22 | 3,240 | 3,450 | 3,225 | 3,400 | 294,400 | 3,400 |
| 2024-01-19 | 3,105 | 3,220 | 3,100 | 3,200 | 147,900 | 3,200 |
| 2024-01-18 | 3,075 | 3,075 | 3,040 | 3,055 | 56,100 | 3,055 |
| 2024-01-17 | 3,115 | 3,140 | 3,075 | 3,075 | 59,600 | 3,075 |
| 2024-01-16 | 3,145 | 3,145 | 3,095 | 3,100 | 66,100 | 3,100 |
| 2024-01-15 | 3,135 | 3,150 | 3,115 | 3,150 | 56,400 | 3,150 |
| 2024-01-12 | 3,170 | 3,170 | 3,120 | 3,135 | 67,900 | 3,135 |
| 2024-01-11 | 3,175 | 3,195 | 3,140 | 3,150 | 72,900 | 3,150 |
| 2024-01-10 | 3,115 | 3,150 | 3,110 | 3,145 | 126,800 | 3,145 |
| 2024-01-09 | 3,110 | 3,165 | 3,085 | 3,130 | 105,200 | 3,130 |
| 2024-01-05 | 3,095 | 3,130 | 3,080 | 3,080 | 122,300 | 3,080 |
| 2024-01-04 | 2,988 | 3,070 | 2,960 | 3,070 | 118,300 | 3,070 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
