7744 ノーリツ鋼機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,365	2,370	2,365	2,370	1,000	2,370
2004-12-29	2,370	2,375	2,360	2,370	5,400	2,370
2004-12-28	2,350	2,375	2,345	2,370	5,600	2,370
2004-12-27	2,310	2,345	2,300	2,335	9,600	2,335
2004-12-24	2,295	2,320	2,295	2,315	13,900	2,315
2004-12-22	2,295	2,300	2,285	2,295	10,500	2,295
2004-12-21	2,260	2,280	2,230	2,280	7,400	2,280
2004-12-20	2,295	2,295	2,240	2,240	11,500	2,240
2004-12-17	2,280	2,300	2,260	2,300	11,500	2,300
2004-12-16	2,225	2,280	2,225	2,280	12,400	2,280
2004-12-15	2,210	2,215	2,205	2,215	6,700	2,215
2004-12-14	2,140	2,200	2,140	2,200	9,000	2,200
2004-12-13	2,125	2,140	2,125	2,135	9,500	2,135
2004-12-10	2,140	2,145	2,110	2,125	39,400	2,125
2004-12-09	2,060	2,100	2,060	2,100	4,700	2,100
2004-12-08	2,080	2,105	2,070	2,080	2,100	2,080
2004-12-07	2,080	2,110	2,080	2,090	3,700	2,090
2004-12-06	2,095	2,125	2,095	2,115	5,000	2,115
2004-12-03	2,085	2,100	2,080	2,095	3,600	2,095
2004-12-02	2,100	2,130	2,100	2,120	3,000	2,120
2004-12-01	2,065	2,090	2,065	2,085	5,200	2,085
2004-11-30	2,135	2,135	2,115	2,125	5,900	2,125
2004-11-29	2,045	2,100	2,045	2,095	9,400	2,095
2004-11-26	2,035	2,070	2,030	2,030	5,500	2,030
2004-11-25	2,020	2,035	2,020	2,035	4,200	2,035
2004-11-24	2,040	2,090	2,020	2,025	10,500	2,025
2004-11-22	2,050	2,050	2,025	2,030	7,500	2,030
2004-11-19	2,060	2,080	2,060	2,065	4,400	2,065
2004-11-18	2,090	2,100	2,065	2,065	15,100	2,065
2004-11-17	2,100	2,110	2,080	2,085	6,500	2,085
2004-11-16	2,150	2,150	2,105	2,105	3,500	2,105
2004-11-15	2,105	2,155	2,105	2,155	17,300	2,155
2004-11-12	2,175	2,175	2,040	2,135	23,300	2,135
2004-11-11	2,210	2,230	2,210	2,215	3,200	2,215
2004-11-10	2,205	2,230	2,205	2,220	5,300	2,220
2004-11-09	2,220	2,225	2,205	2,205	1,500	2,205
2004-11-08	2,220	2,230	2,215	2,220	3,500	2,220
2004-11-05	2,210	2,220	2,200	2,215	4,400	2,215
2004-11-04	2,220	2,220	2,210	2,220	3,500	2,220
2004-11-02	2,250	2,250	2,220	2,225	3,000	2,225
2004-11-01	2,240	2,255	2,235	2,250	5,900	2,250
2004-10-29	2,225	2,245	2,225	2,235	6,600	2,235
2004-10-28	2,225	2,240	2,215	2,215	6,500	2,215
2004-10-27	2,190	2,225	2,185	2,210	11,100	2,210
2004-10-26	2,175	2,195	2,175	2,195	3,800	2,195
2004-10-25	2,165	2,180	2,165	2,175	9,000	2,175
2004-10-22	2,170	2,180	2,170	2,180	3,000	2,180
2004-10-21	2,170	2,180	2,165	2,170	4,100	2,170
2004-10-20	2,180	2,180	2,160	2,160	3,900	2,160
2004-10-19	2,145	2,195	2,145	2,180	4,100	2,180
2004-10-18	2,160	2,160	2,130	2,130	6,600	2,130
2004-10-15	2,150	2,150	2,135	2,150	5,400	2,150
2004-10-14	2,155	2,165	2,145	2,160	6,800	2,160
2004-10-13	2,150	2,160	2,145	2,155	3,700	2,155
2004-10-12	2,155	2,170	2,150	2,150	10,200	2,150
2004-10-08	2,160	2,175	2,150	2,175	5,600	2,175
2004-10-07	2,160	2,175	2,140	2,160	10,700	2,160
2004-10-06	2,160	2,160	2,125	2,135	26,900	2,135
2004-10-05	2,160	2,160	2,140	2,150	13,200	2,150
2004-10-04	2,215	2,215	2,130	2,140	12,400	2,140
2004-10-01	2,185	2,185	2,130	2,135	9,400	2,135
2004-09-30	2,130	2,135	2,100	2,125	12,200	2,125
2004-09-29	2,215	2,215	2,120	2,120	11,000	2,120
2004-09-28	2,220	2,225	2,210	2,210	2,900	2,210
2004-09-27	2,230	2,245	2,210	2,230	9,900	2,230
2004-09-24	2,240	2,250	2,230	2,240	3,500	2,240
2004-09-22	2,280	2,280	2,235	2,255	7,400	2,255
2004-09-21	2,300	2,305	2,285	2,285	8,800	2,285
2004-09-17	2,305	2,330	2,300	2,300	2,600	2,300
2004-09-16	2,325	2,325	2,310	2,310	9,900	2,310
2004-09-15	2,330	2,345	2,330	2,330	5,900	2,330
2004-09-14	2,340	2,350	2,340	2,345	9,200	2,345
2004-09-13	2,340	2,340	2,325	2,335	8,700	2,335
2004-09-10	2,330	2,340	2,320	2,330	76,600	2,330
2004-09-09	2,410	2,410	2,325	2,325	14,900	2,325
2004-09-08	2,495	2,495	2,420	2,420	3,500	2,420
2004-09-07	2,475	2,490	2,475	2,475	4,000	2,475
2004-09-06	2,400	2,475	2,400	2,475	7,800	2,475
2004-09-03	2,380	2,400	2,370	2,385	3,600	2,385
2004-09-02	2,340	2,365	2,340	2,365	1,000	2,365
2004-09-01	2,350	2,360	2,345	2,350	2,700	2,350
2004-08-31	2,360	2,375	2,350	2,350	4,900	2,350
2004-08-30	2,380	2,380	2,360	2,360	2,000	2,360
2004-08-27	2,340	2,370	2,335	2,365	4,800	2,365
2004-08-26	2,300	2,340	2,300	2,330	3,000	2,330
2004-08-25	2,265	2,320	2,265	2,295	4,700	2,295
2004-08-24	2,260	2,295	2,260	2,280	3,300	2,280
2004-08-23	2,260	2,265	2,245	2,245	4,400	2,245
2004-08-20	2,290	2,290	2,255	2,255	5,600	2,255
2004-08-19	2,280	2,300	2,280	2,290	5,000	2,290
2004-08-18	2,250	2,270	2,230	2,245	5,000	2,245
2004-08-17	2,215	2,215	2,210	2,210	2,000	2,210
2004-08-16	2,170	2,185	2,155	2,175	4,400	2,175
2004-08-13	2,160	2,175	2,150	2,160	9,500	2,160
2004-08-12	2,195	2,195	2,145	2,160	9,700	2,160
2004-08-11	2,225	2,230	2,130	2,155	18,900	2,155
2004-08-10	2,275	2,275	2,220	2,230	3,300	2,230
2004-08-09	2,210	2,265	2,200	2,250	5,900	2,250
2004-08-06	2,315	2,320	2,280	2,290	7,400	2,290
2004-08-05	2,340	2,380	2,330	2,335	4,500	2,335
2004-08-04	2,375	2,385	2,340	2,380	6,200	2,380
2004-08-03	2,425	2,425	2,365	2,365	3,900	2,365
2004-08-02	2,420	2,420	2,400	2,410	3,700	2,410
2004-07-30	2,430	2,430	2,390	2,425	4,900	2,425
2004-07-29	2,430	2,430	2,375	2,380	4,400	2,380
2004-07-28	2,380	2,420	2,380	2,405	5,800	2,405
2004-07-27	2,470	2,470	2,365	2,365	10,700	2,365
2004-07-26	2,415	2,440	2,380	2,425	12,800	2,425
2004-07-23	2,445	2,455	2,415	2,420	13,200	2,420
2004-07-22	2,480	2,480	2,450	2,460	7,200	2,460
2004-07-21	2,470	2,490	2,470	2,480	5,000	2,480
2004-07-20	2,495	2,530	2,465	2,470	8,600	2,470
2004-07-16	2,500	2,500	2,475	2,500	6,400	2,500
2004-07-15	2,535	2,535	2,480	2,490	16,000	2,490
2004-07-14	2,625	2,630	2,545	2,545	10,100	2,545
2004-07-13	2,610	2,615	2,580	2,585	8,100	2,585
2004-07-12	2,580	2,615	2,570	2,610	9,900	2,610
2004-07-09	2,520	2,550	2,500	2,550	16,000	2,550
2004-07-08	2,520	2,540	2,515	2,520	6,000	2,520
2004-07-07	2,515	2,525	2,500	2,520	8,200	2,520
2004-07-06	2,580	2,580	2,530	2,540	10,400	2,540
2004-07-05	2,610	2,625	2,560	2,570	19,500	2,570
2004-07-02	2,630	2,640	2,610	2,620	8,700	2,620
2004-07-01	2,625	2,660	2,625	2,650	11,800	2,650
2004-06-30	2,640	2,650	2,620	2,645	12,300	2,645
2004-06-29	2,615	2,625	2,580	2,625	8,700	2,625
2004-06-28	2,570	2,600	2,570	2,600	10,100	2,600
2004-06-25	2,570	2,570	2,545	2,545	8,100	2,545
2004-06-24	2,570	2,580	2,560	2,570	6,400	2,570
2004-06-23	2,570	2,575	2,550	2,550	6,400	2,550
2004-06-22	2,570	2,570	2,545	2,550	19,000	2,550
2004-06-21	2,545	2,585	2,530	2,555	19,600	2,555
2004-06-18	2,525	2,525	2,460	2,465	26,000	2,465
2004-06-17	2,550	2,555	2,500	2,525	30,000	2,525
2004-06-16	2,575	2,590	2,540	2,545	25,300	2,545
2004-06-15	2,615	2,615	2,560	2,565	22,000	2,565
2004-06-14	2,675	2,675	2,625	2,625	18,800	2,625
2004-06-11	2,645	2,685	2,625	2,650	66,700	2,650
2004-06-10	2,670	2,670	2,640	2,660	20,700	2,660
2004-06-09	2,660	2,690	2,650	2,665	14,000	2,665
2004-06-08	2,720	2,735	2,610	2,620	19,700	2,620
2004-06-07	2,640	2,710	2,640	2,685	31,600	2,685
2004-06-04	2,590	2,590	2,550	2,560	13,300	2,560
2004-06-03	2,600	2,625	2,560	2,590	15,500	2,590
2004-06-02	2,645	2,650	2,600	2,600	19,800	2,600
2004-06-01	2,635	2,680	2,615	2,620	49,800	2,620
2004-05-31	2,530	2,595	2,525	2,595	25,900	2,595
2004-05-28	2,485	2,495	2,475	2,490	18,000	2,490
2004-05-27	2,495	2,500	2,455	2,455	23,700	2,455
2004-05-26	2,550	2,550	2,465	2,470	26,900	2,470
2004-05-25	2,580	2,590	2,490	2,510	35,000	2,510
2004-05-24	2,625	2,630	2,555	2,565	25,800	2,565
2004-05-21	2,570	2,570	2,520	2,535	11,100	2,535
2004-05-20	2,660	2,705	2,505	2,565	40,500	2,565
2004-05-19	2,535	2,640	2,500	2,635	37,400	2,635
2004-05-18	2,490	2,505	2,400	2,400	53,100	2,400
2004-05-17	2,650	2,650	2,650	2,650	3,700	2,650
2004-05-13	3,750	3,750	3,650	3,650	6,200	3,650
2004-05-12	3,770	3,770	3,670	3,720	6,000	3,720
2004-05-11	3,640	3,730	3,610	3,670	13,500	3,670
2004-05-10	3,920	3,920	3,690	3,690	11,000	3,690
2004-05-07	4,000	4,000	3,930	3,940	3,900	3,940
2004-05-06	4,100	4,100	4,010	4,010	11,200	4,010
2004-04-30	4,110	4,190	4,030	4,110	16,400	4,110
2004-04-28	4,240	4,240	4,180	4,200	5,900	4,200
2004-04-27	4,230	4,240	4,170	4,240	11,300	4,240
2004-04-26	4,150	4,230	4,140	4,220	13,800	4,220
2004-04-23	4,130	4,150	4,090	4,120	14,200	4,120
2004-04-22	4,040	4,170	4,040	4,110	15,300	4,110
2004-04-21	3,970	4,070	3,940	4,030	21,300	4,030
2004-04-20	3,930	3,950	3,920	3,940	2,200	3,940
2004-04-19	3,960	3,980	3,900	3,920	4,600	3,920
2004-04-16	3,920	3,990	3,910	3,960	8,600	3,960
2004-04-15	3,960	3,980	3,910	3,920	8,200	3,920
2004-04-14	3,920	3,980	3,910	3,950	5,300	3,950
2004-04-13	3,970	3,990	3,960	3,970	16,800	3,970
2004-04-12	3,940	3,960	3,880	3,960	13,700	3,960
2004-04-09	3,830	3,870	3,800	3,840	10,100	3,840
2004-04-08	3,850	3,950	3,850	3,930	20,500	3,930
2004-04-07	3,890	3,890	3,830	3,860	10,300	3,860
2004-04-06	3,900	3,920	3,850	3,880	19,100	3,880
2004-04-05	3,810	3,890	3,800	3,850	23,700	3,850
2004-04-02	3,750	3,770	3,680	3,770	12,900	3,770
2004-04-01	3,820	3,860	3,740	3,760	10,000	3,760
2004-03-31	3,800	3,870	3,770	3,810	16,100	3,810
2004-03-30	3,900	3,900	3,750	3,750	17,100	3,750
2004-03-29	3,880	3,930	3,860	3,870	14,200	3,870
2004-03-26	3,930	3,950	3,860	3,870	20,700	3,870
2004-03-25	3,690	3,930	3,690	3,930	25,200	3,930
2004-03-24	3,660	3,670	3,640	3,670	6,800	3,670
2004-03-23	3,670	3,670	3,640	3,640	6,700	3,640
2004-03-22	3,670	3,720	3,660	3,670	4,600	3,670
2004-03-19	3,650	3,690	3,640	3,640	5,300	3,640
2004-03-18	3,700	3,710	3,660	3,680	10,400	3,680
2004-03-17	3,650	3,680	3,650	3,680	8,100	3,680
2004-03-16	3,710	3,710	3,640	3,640	11,600	3,640
2004-03-15	3,760	3,760	3,700	3,700	2,300	3,700
2004-03-12	3,630	3,710	3,630	3,660	42,400	3,660
2004-03-11	3,680	3,760	3,670	3,730	5,300	3,730
2004-03-10	3,730	3,730	3,700	3,700	6,100	3,700
2004-03-09	3,740	3,770	3,710	3,720	6,000	3,720
2004-03-08	3,800	3,800	3,740	3,740	7,400	3,740
2004-03-05	3,750	3,850	3,720	3,780	9,600	3,780
2004-03-04	3,710	3,750	3,680	3,720	9,200	3,720
2004-03-03	3,780	3,780	3,680	3,700	12,800	3,700
2004-03-02	3,850	3,850	3,780	3,780	6,500	3,780
2004-03-01	3,840	3,870	3,830	3,870	17,400	3,870
2004-02-27	3,760	3,880	3,760	3,760	41,400	3,760
2004-02-26	3,660	3,740	3,660	3,740	14,000	3,740
2004-02-25	3,630	3,650	3,620	3,630	6,200	3,630
2004-02-24	3,630	3,650	3,630	3,630	7,900	3,630
2004-02-23	3,550	3,650	3,550	3,640	14,800	3,640
2004-02-20	3,500	3,530	3,500	3,520	2,600	3,520
2004-02-19	3,460	3,520	3,460	3,490	3,500	3,490
2004-02-18	3,560	3,560	3,400	3,430	16,200	3,430
2004-02-17	3,630	3,660	3,500	3,530	6,500	3,530
2004-02-16	3,560	3,650	3,530	3,630	6,300	3,630
2004-02-13	3,550	3,560	3,500	3,510	6,100	3,510
2004-02-12	3,490	3,550	3,460	3,520	8,800	3,520
2004-02-10	3,390	3,400	3,350	3,350	3,500	3,350
2004-02-09	3,370	3,390	3,350	3,370	3,500	3,370
2004-02-06	3,350	3,350	3,300	3,320	12,000	3,320
2004-02-05	3,370	3,400	3,320	3,320	5,700	3,320
2004-02-04	3,480	3,480	3,300	3,320	14,200	3,320
2004-02-03	3,590	3,590	3,420	3,440	11,200	3,440
2004-02-02	3,550	3,570	3,490	3,550	3,300	3,550
2004-01-30	3,490	3,550	3,490	3,540	6,900	3,540
2004-01-29	3,570	3,570	3,450	3,450	11,600	3,450
2004-01-28	3,660	3,660	3,570	3,570	5,100	3,570
2004-01-27	3,680	3,680	3,630	3,660	4,500	3,660
2004-01-26	3,710	3,710	3,630	3,630	6,300	3,630
2004-01-23	3,660	3,680	3,600	3,680	6,500	3,680
2004-01-22	3,670	3,700	3,620	3,690	6,000	3,690
2004-01-21	3,660	3,710	3,640	3,670	10,200	3,670
2004-01-20	3,620	3,690	3,620	3,660	7,000	3,660
2004-01-19	3,650	3,650	3,600	3,620	3,000	3,620
2004-01-16	3,520	3,620	3,520	3,620	7,000	3,620
2004-01-15	3,610	3,620	3,540	3,540	7,600	3,540
2004-01-14	3,650	3,650	3,590	3,610	2,300	3,610
2004-01-13	3,580	3,640	3,570	3,610	8,400	3,610
2004-01-09	3,630	3,630	3,570	3,580	14,600	3,580
2004-01-08	3,640	3,700	3,620	3,620	7,700	3,620
2004-01-07	3,630	3,650	3,570	3,570	14,900	3,570
2004-01-06	3,700	3,700	3,600	3,600	6,900	3,600
2004-01-05	3,700	3,700	3,660	3,670	3,700	3,670

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