7744 ノーリツ鋼機(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,805	2,840	2,800	2,820	2,800	2,820
2002-12-27	2,705	2,825	2,700	2,825	9,600	2,825
2002-12-26	2,700	2,720	2,680	2,695	4,000	2,695
2002-12-25	2,650	2,660	2,645	2,650	13,500	2,650
2002-12-24	2,660	2,690	2,650	2,690	11,000	2,690
2002-12-20	2,655	2,700	2,650	2,700	7,400	2,700
2002-12-19	2,670	2,680	2,640	2,660	8,800	2,660
2002-12-18	2,670	2,685	2,650	2,670	6,300	2,670
2002-12-17	2,670	2,700	2,670	2,690	6,700	2,690
2002-12-16	2,650	2,685	2,650	2,660	5,800	2,660
2002-12-13	2,610	2,625	2,595	2,625	78,600	2,625
2002-12-12	2,555	2,555	2,510	2,550	2,300	2,550
2002-12-11	2,600	2,610	2,550	2,550	5,000	2,550
2002-12-10	2,525	2,610	2,500	2,610	6,900	2,610
2002-12-09	2,550	2,580	2,525	2,525	4,900	2,525
2002-12-06	2,700	2,700	2,610	2,610	8,300	2,610
2002-12-05	2,740	2,740	2,690	2,725	3,500	2,725
2002-12-04	2,795	2,800	2,740	2,740	12,500	2,740
2002-12-03	2,710	2,810	2,710	2,800	14,300	2,800
2002-12-02	2,635	2,705	2,635	2,695	10,000	2,695
2002-11-29	2,545	2,700	2,515	2,665	15,800	2,665
2002-11-28	2,430	2,540	2,410	2,510	17,400	2,510
2002-11-27	2,410	2,410	2,320	2,350	34,300	2,350
2002-11-26	2,600	2,600	2,460	2,500	6,200	2,500
2002-11-25	2,470	2,530	2,455	2,500	7,400	2,500
2002-11-22	2,500	2,550	2,440	2,475	5,200	2,475
2002-11-21	2,500	2,500	2,460	2,490	6,800	2,490
2002-11-20	2,345	2,440	2,335	2,440	2,600	2,440
2002-11-19	2,400	2,400	2,310	2,310	4,900	2,310
2002-11-18	2,495	2,495	2,420	2,450	5,200	2,450
2002-11-15	2,535	2,550	2,470	2,500	8,000	2,500
2002-11-14	2,520	2,520	2,420	2,455	10,600	2,455
2002-11-13	2,650	2,650	2,580	2,580	5,600	2,580
2002-11-12	2,660	2,700	2,655	2,665	1,200	2,665
2002-11-11	2,750	2,750	2,695	2,700	1,300	2,700
2002-11-08	2,805	2,805	2,765	2,765	2,400	2,765
2002-11-07	2,805	2,820	2,790	2,810	4,600	2,810
2002-11-06	2,740	2,805	2,730	2,805	4,000	2,805
2002-11-05	2,675	2,740	2,650	2,740	8,500	2,740
2002-11-01	2,750	2,770	2,730	2,765	7,400	2,765
2002-10-31	2,730	2,730	2,650	2,690	2,400	2,690
2002-10-30	2,715	2,730	2,700	2,720	3,500	2,720
2002-10-29	2,750	2,750	2,700	2,720	3,800	2,720
2002-10-28	2,715	2,760	2,705	2,750	5,100	2,750
2002-10-25	2,735	2,760	2,680	2,710	4,000	2,710
2002-10-24	2,890	2,890	2,775	2,775	4,100	2,775
2002-10-23	2,770	2,865	2,770	2,865	8,700	2,865
2002-10-22	2,775	2,775	2,755	2,775	4,000	2,775
2002-10-21	2,760	2,770	2,720	2,760	5,300	2,760
2002-10-18	2,775	2,775	2,730	2,760	3,500	2,760
2002-10-17	2,680	2,785	2,680	2,760	5,900	2,760
2002-10-16	2,780	2,780	2,675	2,680	7,000	2,680
2002-10-15	2,885	2,885	2,780	2,780	3,700	2,780
2002-10-11	2,895	2,900	2,805	2,845	6,800	2,845
2002-10-10	2,700	2,790	2,680	2,790	9,500	2,790
2002-10-09	2,740	2,760	2,700	2,740	10,600	2,740
2002-10-08	2,735	2,775	2,700	2,745	4,100	2,745
2002-10-07	2,820	2,840	2,800	2,815	8,700	2,815
2002-10-04	2,905	2,905	2,830	2,900	4,400	2,900
2002-10-03	2,870	2,950	2,850	2,900	10,800	2,900
2002-10-02	2,820	2,870	2,820	2,870	9,000	2,870
2002-10-01	2,880	2,880	2,735	2,810	8,500	2,810
2002-09-30	2,950	3,000	2,950	3,000	14,200	3,000
2002-09-27	2,830	2,990	2,830	2,990	26,900	2,990
2002-09-26	2,890	2,890	2,830	2,865	14,000	2,865
2002-09-25	2,730	2,910	2,700	2,910	14,400	2,910
2002-09-24	2,740	2,790	2,730	2,790	6,900	2,790
2002-09-20	2,690	2,820	2,675	2,820	17,100	2,820
2002-09-19	2,650	2,720	2,605	2,700	28,000	2,700
2002-09-18	2,580	2,640	2,540	2,630	6,900	2,630
2002-09-17	2,560	2,600	2,520	2,590	10,200	2,590
2002-09-13	2,550	2,550	2,500	2,530	45,300	2,530
2002-09-12	2,550	2,550	2,515	2,525	7,100	2,525
2002-09-11	2,575	2,580	2,520	2,520	3,900	2,520
2002-09-10	2,485	2,575	2,485	2,545	1,700	2,545
2002-09-09	2,555	2,575	2,485	2,485	2,100	2,485
2002-09-06	2,515	2,590	2,510	2,565	7,800	2,565
2002-09-05	2,450	2,580	2,440	2,555	13,200	2,555
2002-09-04	2,375	2,435	2,375	2,410	7,400	2,410
2002-09-03	2,415	2,435	2,400	2,410	8,600	2,410
2002-09-02	2,425	2,480	2,405	2,415	9,100	2,415
2002-08-30	2,470	2,500	2,415	2,500	16,300	2,500
2002-08-29	2,465	2,560	2,465	2,500	28,900	2,500
2002-08-28	2,220	2,410	2,220	2,380	18,200	2,380
2002-08-27	2,245	2,245	2,185	2,195	4,100	2,195
2002-08-26	2,175	2,225	2,175	2,205	3,100	2,205
2002-08-23	2,300	2,320	2,215	2,220	4,300	2,220
2002-08-22	2,185	2,285	2,185	2,285	4,400	2,285
2002-08-21	2,250	2,285	2,205	2,225	6,400	2,225
2002-08-20	2,320	2,380	2,270	2,280	6,200	2,280
2002-08-19	2,360	2,390	2,305	2,310	5,400	2,310
2002-08-16	2,400	2,410	2,350	2,350	3,800	2,350
2002-08-15	2,380	2,420	2,340	2,405	4,900	2,405
2002-08-14	2,400	2,440	2,400	2,415	3,200	2,415
2002-08-13	2,430	2,430	2,390	2,430	1,700	2,430
2002-08-12	2,460	2,500	2,460	2,480	1,400	2,480
2002-08-09	2,495	2,500	2,480	2,500	4,800	2,500
2002-08-07	2,405	2,450	2,405	2,450	2,800	2,450
2002-08-06	2,370	2,445	2,370	2,400	1,600	2,400
2002-08-05	2,335	2,415	2,335	2,410	6,400	2,410
2002-08-02	2,310	2,350	2,305	2,330	1,500	2,330
2002-08-01	2,430	2,440	2,350	2,350	1,800	2,350
2002-07-31	2,400	2,450	2,400	2,430	600	2,430
2002-07-30	2,480	2,480	2,360	2,400	1,900	2,400
2002-07-29	2,480	2,500	2,335	2,480	19,400	2,480
2002-07-26	2,310	2,440	2,275	2,440	3,400	2,440
2002-07-25	2,300	2,320	2,290	2,315	3,700	2,315
2002-07-24	2,220	2,240	2,220	2,220	6,200	2,220
2002-07-23	2,400	2,400	2,220	2,220	6,800	2,220
2002-07-22	2,430	2,460	2,420	2,420	4,800	2,420
2002-07-19	2,500	2,500	2,470	2,470	1,000	2,470
2002-07-18	2,525	2,565	2,465	2,475	6,100	2,475
2002-07-17	2,525	2,525	2,460	2,465	2,300	2,465
2002-07-16	2,555	2,555	2,510	2,530	5,500	2,530
2002-07-15	2,530	2,545	2,530	2,545	1,100	2,545
2002-07-12	2,600	2,600	2,565	2,570	900	2,570
2002-07-11	2,550	2,550	2,520	2,520	1,800	2,520
2002-07-10	2,590	2,595	2,560	2,595	1,200	2,595
2002-07-09	2,500	2,545	2,500	2,515	2,600	2,515
2002-07-08	2,590	2,630	2,505	2,505	1,800	2,505
2002-07-05	2,560	2,595	2,560	2,595	1,000	2,595
2002-07-04	2,550	2,555	2,535	2,555	1,300	2,555
2002-07-02	2,595	2,595	2,500	2,580	1,800	2,580
2002-07-01	2,665	2,665	2,595	2,595	1,000	2,595
2002-06-28	2,650	2,665	2,615	2,620	3,100	2,620
2002-06-27	2,680	2,680	2,620	2,620	1,400	2,620
2002-06-26	2,610	2,650	2,575	2,605	4,300	2,605
2002-06-25	2,650	2,650	2,610	2,610	1,600	2,610
2002-06-24	2,500	2,655	2,500	2,655	6,500	2,655
2002-06-21	2,500	2,550	2,490	2,550	2,700	2,550
2002-06-20	2,600	2,605	2,590	2,605	3,800	2,605
2002-06-19	2,660	2,665	2,620	2,630	7,600	2,630
2002-06-18	2,620	2,685	2,620	2,675	5,900	2,675
2002-06-17	2,680	2,680	2,625	2,625	1,900	2,625
2002-06-14	2,805	2,805	2,685	2,695	66,800	2,695
2002-06-13	2,725	2,725	2,690	2,725	1,000	2,725
2002-06-12	2,740	2,750	2,740	2,750	2,700	2,750
2002-06-11	2,745	2,770	2,730	2,740	2,900	2,740
2002-06-10	2,765	2,785	2,725	2,785	3,100	2,785
2002-06-07	2,670	2,765	2,670	2,765	7,900	2,765
2002-06-06	2,770	2,780	2,685	2,700	4,600	2,700
2002-06-05	2,775	2,810	2,775	2,785	2,200	2,785
2002-06-04	2,840	2,840	2,770	2,800	800	2,800
2002-06-03	2,785	2,865	2,785	2,850	4,500	2,850
2002-05-31	2,835	2,850	2,800	2,810	4,200	2,810
2002-05-30	2,830	2,850	2,760	2,810	8,100	2,810
2002-05-29	2,825	2,850	2,825	2,850	900	2,850
2002-05-28	2,830	2,860	2,825	2,860	2,900	2,860
2002-05-27	2,830	2,850	2,825	2,830	6,200	2,830
2002-05-24	2,865	2,865	2,825	2,845	5,300	2,845
2002-05-23	2,830	2,865	2,830	2,865	6,500	2,865
2002-05-22	2,825	2,865	2,825	2,830	8,700	2,830
2002-05-21	2,830	2,860	2,830	2,860	3,900	2,860
2002-05-20	2,875	2,880	2,845	2,845	3,900	2,845
2002-05-17	2,790	2,890	2,790	2,875	15,400	2,875
2002-05-16	2,885	2,885	2,835	2,870	24,600	2,870
2002-05-15	2,705	2,725	2,695	2,695	4,100	2,695
2002-05-14	2,680	2,750	2,670	2,705	4,500	2,705
2002-05-13	2,760	2,760	2,660	2,690	1,900	2,690
2002-05-10	2,725	2,780	2,705	2,780	6,000	2,780
2002-05-09	2,775	2,800	2,740	2,765	4,400	2,765
2002-05-08	2,775	2,775	2,700	2,700	2,500	2,700
2002-05-07	2,760	2,800	2,735	2,775	3,300	2,775
2002-05-02	2,690	2,800	2,640	2,760	4,700	2,760
2002-05-01	2,700	2,755	2,685	2,730	7,700	2,730
2002-04-30	2,670	2,670	2,640	2,640	15,100	2,640
2002-04-26	2,785	2,785	2,685	2,705	4,100	2,705
2002-04-25	2,800	2,800	2,760	2,800	5,800	2,800
2002-04-24	2,860	2,860	2,800	2,800	10,600	2,800
2002-04-23	2,800	2,925	2,780	2,900	44,100	2,900
2002-04-22	2,735	2,795	2,735	2,795	11,300	2,795
2002-04-19	2,735	2,790	2,710	2,775	11,700	2,775
2002-04-18	2,770	2,820	2,760	2,775	27,500	2,775
2002-04-17	2,530	2,930	2,525	2,890	65,300	2,890
2002-04-16	2,500	2,530	2,470	2,530	27,300	2,530
2002-04-15	2,400	2,510	2,400	2,510	12,500	2,510
2002-04-12	2,485	2,505	2,430	2,480	14,800	2,480
2002-04-11	2,500	2,510	2,490	2,490	11,400	2,490
2002-04-10	2,485	2,510	2,485	2,505	15,500	2,505
2002-04-09	2,460	2,540	2,460	2,510	32,100	2,510
2002-04-08	2,500	2,500	2,455	2,460	18,100	2,460
2002-04-05	2,450	2,520	2,430	2,470	28,000	2,470
2002-04-04	2,375	2,490	2,370	2,490	29,900	2,490
2002-04-03	2,295	2,390	2,265	2,390	34,800	2,390
2002-04-02	2,260	2,300	2,235	2,295	12,600	2,295
2002-04-01	2,265	2,265	2,200	2,215	13,700	2,215
2002-03-29	2,250	2,300	2,220	2,250	36,800	2,250
2002-03-28	2,155	2,250	2,155	2,240	38,400	2,240
2002-03-27	2,090	2,150	2,090	2,145	7,000	2,145
2002-03-26	2,000	2,050	2,000	2,045	2,400	2,045
2002-03-25	2,100	2,125	2,080	2,085	6,000	2,085
2002-03-22	2,130	2,150	2,070	2,080	7,100	2,080
2002-03-20	2,140	2,150	2,060	2,150	18,400	2,150
2002-03-19	1,995	2,180	1,961	2,150	22,000	2,150
2002-03-18	1,989	1,993	1,932	1,932	4,500	1,932
2002-03-15	1,955	1,960	1,922	1,929	3,500	1,929
2002-03-14	1,901	1,937	1,901	1,925	2,900	1,925
2002-03-13	2,015	2,035	1,945	1,945	1,700	1,945
2002-03-12	2,085	2,095	2,040	2,040	3,000	2,040
2002-03-11	2,100	2,100	2,065	2,085	2,100	2,085
2002-03-08	2,070	2,140	2,065	2,100	59,000	2,100
2002-03-07	2,065	2,110	2,065	2,110	3,300	2,110
2002-03-06	2,090	2,100	2,060	2,100	2,000	2,100
2002-03-05	2,145	2,150	2,085	2,145	7,200	2,145
2002-03-04	2,080	2,165	2,080	2,150	12,300	2,150
2002-03-01	2,050	2,065	2,010	2,050	6,000	2,050
2002-02-28	1,980	2,090	1,980	2,025	16,600	2,025
2002-02-27	1,921	1,980	1,921	1,980	4,300	1,980
2002-02-26	1,955	1,955	1,920	1,920	1,700	1,920
2002-02-25	1,940	1,955	1,935	1,955	3,500	1,955
2002-02-22	1,945	1,945	1,920	1,939	2,200	1,939
2002-02-21	1,918	1,938	1,888	1,938	3,200	1,938
2002-02-20	1,869	1,890	1,857	1,864	4,000	1,864
2002-02-19	1,950	1,950	1,903	1,929	1,900	1,929
2002-02-18	1,950	1,971	1,950	1,956	3,000	1,956
2002-02-15	1,959	1,985	1,944	1,980	18,000	1,980
2002-02-14	1,866	1,986	1,866	1,950	10,800	1,950
2002-02-13	1,838	1,870	1,835	1,863	9,200	1,863
2002-02-12	1,786	1,839	1,786	1,839	4,800	1,839
2002-02-08	1,768	1,830	1,768	1,812	16,400	1,812
2002-02-07	1,810	1,810	1,798	1,798	800	1,798
2002-02-06	1,794	1,819	1,794	1,819	11,900	1,819
2002-02-05	1,802	1,824	1,800	1,824	7,700	1,824
2002-02-04	1,800	1,829	1,800	1,810	4,600	1,810
2002-02-01	1,836	1,836	1,820	1,836	5,900	1,836
2002-01-31	1,831	1,859	1,826	1,836	7,400	1,836
2002-01-30	1,825	1,850	1,815	1,828	13,200	1,828
2002-01-29	1,801	1,822	1,801	1,819	4,000	1,819
2002-01-28	1,800	1,814	1,800	1,800	4,600	1,800
2002-01-25	1,820	1,820	1,800	1,806	3,400	1,806
2002-01-24	1,810	1,830	1,795	1,830	7,400	1,830
2002-01-23	1,795	1,810	1,790	1,802	5,300	1,802
2002-01-22	1,800	1,834	1,800	1,834	9,500	1,834
2002-01-21	1,765	1,798	1,765	1,773	2,700	1,773
2002-01-18	1,750	1,765	1,740	1,765	4,700	1,765
2002-01-17	1,699	1,745	1,681	1,745	2,000	1,745
2002-01-16	1,690	1,735	1,690	1,717	4,100	1,717
2002-01-15	1,705	1,710	1,681	1,700	6,100	1,700
2002-01-11	1,769	1,769	1,686	1,703	13,400	1,703
2002-01-10	1,705	1,705	1,681	1,681	1,100	1,681
2002-01-09	1,671	1,717	1,671	1,703	6,400	1,703
2002-01-08	1,659	1,700	1,659	1,697	1,400	1,697
2002-01-07	1,671	1,696	1,671	1,688	800	1,688
2002-01-04	1,707	1,707	1,666	1,666	400	1,666

分割・併合履歴： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31