7744 ノーリツ鋼機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,500	1,536	1,494	1,505	154,800	1,505
2018-12-27	1,545	1,559	1,495	1,508	235,900	1,508
2018-12-26	1,408	1,472	1,392	1,423	241,700	1,423
2018-12-25	1,372	1,430	1,362	1,390	313,200	1,390
2018-12-21	1,533	1,572	1,459	1,502	466,200	1,502
2018-12-20	1,635	1,658	1,544	1,558	236,500	1,558
2018-12-19	1,610	1,685	1,600	1,666	255,900	1,666
2018-12-18	1,615	1,657	1,589	1,613	264,200	1,613
2018-12-17	1,771	1,784	1,661	1,673	354,600	1,673
2018-12-14	1,817	1,908	1,785	1,789	388,500	1,789
2018-12-13	1,865	1,866	1,807	1,820	224,700	1,820
2018-12-12	1,776	1,902	1,776	1,881	312,100	1,881
2018-12-11	1,775	1,815	1,735	1,743	212,000	1,743
2018-12-10	1,803	1,805	1,755	1,758	157,200	1,758
2018-12-07	1,826	1,855	1,799	1,825	170,400	1,825
2018-12-06	1,890	1,897	1,811	1,824	167,100	1,824
2018-12-05	1,850	1,970	1,830	1,907	265,100	1,907
2018-12-04	2,024	2,050	1,917	1,920	370,000	1,920
2018-12-03	1,975	2,048	1,962	2,040	255,700	2,040
2018-11-30	1,922	1,960	1,857	1,955	318,000	1,955
2018-11-29	1,885	1,943	1,866	1,922	370,900	1,922
2018-11-28	1,854	1,854	1,767	1,849	476,200	1,849
2018-11-27	1,883	1,892	1,846	1,862	173,600	1,862
2018-11-26	1,873	1,890	1,847	1,859	115,700	1,859
2018-11-22	1,863	1,890	1,823	1,883	218,500	1,883
2018-11-21	1,809	1,857	1,790	1,829	131,700	1,829
2018-11-20	1,830	1,908	1,830	1,845	263,500	1,845
2018-11-19	1,832	1,881	1,805	1,868	284,300	1,868
2018-11-16	1,921	1,944	1,830	1,842	269,200	1,842
2018-11-15	1,873	1,938	1,859	1,922	293,000	1,922
2018-11-14	1,905	1,936	1,863	1,878	236,300	1,878
2018-11-13	1,830	1,908	1,801	1,899	356,600	1,899
2018-11-12	1,995	1,995	1,870	1,881	452,300	1,881
2018-11-09	2,153	2,179	1,973	2,000	640,300	2,000
2018-11-08	2,183	2,214	2,155	2,209	404,800	2,209
2018-11-07	2,200	2,238	1,999	2,133	1,096,900	2,133
2018-11-06	2,432	2,471	2,415	2,448	115,500	2,448
2018-11-05	2,485	2,492	2,431	2,433	128,200	2,433
2018-11-02	2,456	2,544	2,456	2,542	138,600	2,542
2018-11-01	2,485	2,531	2,458	2,477	155,800	2,477
2018-10-31	2,472	2,548	2,444	2,535	197,400	2,535
2018-10-30	2,323	2,440	2,307	2,428	416,600	2,428
2018-10-29	2,425	2,472	2,366	2,373	161,500	2,373
2018-10-26	2,498	2,514	2,392	2,429	194,500	2,429
2018-10-25	2,541	2,541	2,443	2,448	192,100	2,448
2018-10-24	2,616	2,640	2,549	2,598	119,500	2,598
2018-10-23	2,600	2,672	2,578	2,586	168,500	2,586
2018-10-22	2,704	2,705	2,603	2,616	216,300	2,616
2018-10-19	2,719	2,758	2,705	2,732	147,100	2,732
2018-10-18	2,860	2,888	2,766	2,769	187,800	2,769
2018-10-17	2,828	2,875	2,785	2,862	124,200	2,862
2018-10-16	2,784	2,815	2,714	2,778	130,000	2,778
2018-10-15	2,781	2,831	2,725	2,775	167,100	2,775
2018-10-12	2,707	2,810	2,702	2,790	205,700	2,790
2018-10-11	2,828	2,864	2,720	2,731	287,900	2,731
2018-10-10	2,844	2,968	2,813	2,916	272,000	2,916
2018-10-09	2,973	2,985	2,829	2,833	317,300	2,833
2018-10-05	2,875	3,050	2,848	3,020	380,000	3,020
2018-10-04	2,968	2,988	2,903	2,917	230,400	2,917
2018-10-03	3,090	3,110	2,960	2,961	273,600	2,961
2018-10-02	3,240	3,240	3,025	3,060	394,300	3,060
2018-10-01	3,170	3,240	3,140	3,210	181,100	3,210
2018-09-28	3,130	3,185	3,075	3,160	190,700	3,160
2018-09-27	3,130	3,170	3,085	3,120	193,100	3,120
2018-09-26	3,090	3,135	3,040	3,120	179,600	3,120
2018-09-25	2,940	3,080	2,929	3,075	311,100	3,075
2018-09-21	2,899	2,950	2,834	2,945	322,900	2,945
2018-09-20	2,777	2,878	2,769	2,867	326,100	2,867
2018-09-19	2,776	2,795	2,734	2,754	331,800	2,754
2018-09-18	2,798	2,802	2,752	2,758	423,200	2,758
2018-09-14	2,831	2,860	2,811	2,822	299,700	2,822
2018-09-13	2,841	2,893	2,800	2,859	239,300	2,859
2018-09-12	2,861	2,878	2,825	2,826	154,400	2,826
2018-09-11	2,838	2,900	2,830	2,859	269,300	2,859
2018-09-10	2,797	2,867	2,797	2,842	227,200	2,842
2018-09-07	2,909	2,937	2,843	2,849	317,200	2,849
2018-09-06	2,885	2,956	2,870	2,940	271,900	2,940
2018-09-05	2,949	3,000	2,884	2,890	437,300	2,890
2018-09-04	2,876	2,964	2,876	2,952	306,900	2,952
2018-09-03	2,867	2,908	2,840	2,894	277,000	2,894
2018-08-31	2,826	2,924	2,817	2,897	473,900	2,897
2018-08-30	2,799	2,853	2,790	2,843	396,200	2,843
2018-08-29	2,719	2,785	2,712	2,763	225,800	2,763
2018-08-28	2,696	2,735	2,671	2,685	314,600	2,685
2018-08-27	2,623	2,686	2,611	2,674	322,900	2,674
2018-08-24	2,595	2,618	2,575	2,617	177,300	2,617
2018-08-23	2,548	2,611	2,541	2,586	346,400	2,586
2018-08-22	2,518	2,565	2,518	2,549	246,100	2,549
2018-08-21	2,518	2,563	2,517	2,542	266,500	2,542
2018-08-20	2,493	2,538	2,471	2,527	226,600	2,527
2018-08-17	2,459	2,496	2,432	2,487	172,500	2,487
2018-08-16	2,433	2,506	2,429	2,452	294,800	2,452
2018-08-15	2,425	2,487	2,419	2,454	236,600	2,454
2018-08-14	2,413	2,458	2,395	2,419	177,300	2,419
2018-08-13	2,415	2,439	2,379	2,415	343,500	2,415
2018-08-10	2,300	2,427	2,189	2,421	1,303,100	2,421
2018-08-09	2,078	2,111	2,043	2,081	166,100	2,081
2018-08-08	2,048	2,108	2,037	2,059	139,100	2,059
2018-08-07	2,016	2,064	2,016	2,055	97,300	2,055
2018-08-06	2,080	2,083	2,035	2,042	96,200	2,042
2018-08-03	2,107	2,128	2,083	2,101	97,300	2,101
2018-08-02	2,113	2,135	2,104	2,107	97,100	2,107
2018-08-01	2,142	2,167	2,113	2,125	180,400	2,125
2018-07-31	2,107	2,160	2,062	2,125	286,200	2,125
2018-07-30	2,103	2,125	2,088	2,114	122,700	2,114
2018-07-27	2,108	2,133	2,102	2,108	102,200	2,108
2018-07-26	2,084	2,120	2,078	2,108	139,100	2,108
2018-07-25	2,081	2,104	2,053	2,084	264,800	2,084
2018-07-24	2,043	2,098	2,043	2,084	190,400	2,084
2018-07-23	2,022	2,084	2,013	2,043	235,900	2,043
2018-07-20	1,990	2,010	1,965	1,992	121,700	1,992
2018-07-19	1,996	2,007	1,960	1,989	103,900	1,989
2018-07-18	1,995	2,044	1,988	1,996	257,100	1,996
2018-07-17	1,932	1,977	1,908	1,972	134,500	1,972
2018-07-13	1,927	1,964	1,913	1,932	142,100	1,932
2018-07-12	1,928	1,945	1,862	1,927	240,000	1,927
2018-07-11	1,905	1,957	1,904	1,946	336,500	1,946
2018-07-10	1,885	1,947	1,869	1,916	282,200	1,916
2018-07-09	1,805	1,882	1,792	1,870	208,800	1,870
2018-07-06	1,716	1,814	1,716	1,805	306,200	1,805
2018-07-05	1,778	1,783	1,692	1,700	308,500	1,700
2018-07-04	1,780	1,820	1,752	1,793	201,800	1,793
2018-07-03	1,895	1,895	1,795	1,815	273,800	1,815
2018-07-02	1,904	1,976	1,904	1,908	213,500	1,908
2018-06-29	1,887	1,917	1,866	1,907	127,400	1,907
2018-06-28	1,880	1,901	1,833	1,879	243,200	1,879
2018-06-27	1,839	1,921	1,827	1,903	154,100	1,903
2018-06-26	1,851	1,861	1,813	1,858	130,300	1,858
2018-06-25	1,885	1,926	1,870	1,874	158,300	1,874
2018-06-22	1,855	1,911	1,840	1,879	127,200	1,879
2018-06-21	1,888	1,910	1,847	1,890	201,700	1,890
2018-06-20	1,846	1,888	1,799	1,882	227,000	1,882
2018-06-19	1,885	1,923	1,839	1,846	286,100	1,846
2018-06-18	1,975	1,984	1,885	1,897	246,900	1,897
2018-06-15	2,025	2,038	1,976	1,987	164,700	1,987
2018-06-14	2,031	2,059	2,024	2,025	199,900	2,025
2018-06-13	1,990	2,043	1,978	2,039	214,200	2,039
2018-06-12	2,001	2,020	1,964	2,017	379,500	2,017
2018-06-11	2,030	2,060	2,007	2,012	301,700	2,012
2018-06-08	2,067	2,080	2,000	2,040	394,400	2,040
2018-06-07	1,996	2,103	1,990	2,059	622,300	2,059
2018-06-06	1,989	2,025	1,963	1,984	468,000	1,984
2018-06-05	1,923	1,991	1,923	1,986	538,300	1,986
2018-06-04	1,996	2,032	1,905	1,930	654,300	1,930
2018-06-01	1,925	2,089	1,911	2,003	702,500	2,003
2018-05-31	1,926	1,971	1,899	1,934	792,300	1,934
2018-05-30	1,915	1,981	1,898	1,907	462,100	1,907
2018-05-29	2,007	2,019	1,950	1,959	410,000	1,959
2018-05-28	2,043	2,043	2,001	2,007	302,600	2,007
2018-05-25	2,077	2,102	2,029	2,043	340,400	2,043
2018-05-24	2,150	2,150	2,073	2,092	610,300	2,092
2018-05-23	2,221	2,233	2,160	2,173	462,200	2,173
2018-05-22	2,264	2,271	2,222	2,242	235,800	2,242
2018-05-21	2,228	2,263	2,202	2,260	469,900	2,260
2018-05-18	2,255	2,255	2,162	2,211	813,500	2,211
2018-05-17	2,257	2,296	2,230	2,259	614,600	2,259
2018-05-16	2,460	2,485	2,260	2,270	1,566,400	2,270
2018-05-15	2,868	2,898	2,690	2,760	432,500	2,760
2018-05-14	2,912	2,974	2,784	2,894	362,800	2,894
2018-05-11	2,865	2,900	2,833	2,900	130,100	2,900
2018-05-10	2,878	2,895	2,830	2,865	111,200	2,865
2018-05-09	2,880	2,923	2,855	2,878	206,100	2,878
2018-05-08	2,884	2,895	2,831	2,876	114,800	2,876
2018-05-07	2,848	2,875	2,820	2,865	173,900	2,865
2018-05-02	2,800	2,837	2,774	2,802	109,700	2,802
2018-05-01	2,744	2,796	2,711	2,791	144,000	2,791
2018-04-27	2,773	2,798	2,726	2,746	129,500	2,746
2018-04-26	2,805	2,825	2,738	2,763	178,300	2,763
2018-04-25	2,840	2,866	2,795	2,801	137,800	2,801
2018-04-24	2,820	2,899	2,800	2,862	225,300	2,862
2018-04-23	2,819	2,820	2,762	2,799	151,000	2,799
2018-04-20	2,725	2,843	2,722	2,820	249,800	2,820
2018-04-19	2,794	2,795	2,717	2,741	160,100	2,741
2018-04-18	2,728	2,800	2,702	2,791	149,000	2,791
2018-04-17	2,797	2,813	2,680	2,726	274,700	2,726
2018-04-16	2,807	2,855	2,807	2,809	173,000	2,809
2018-04-13	2,788	2,810	2,747	2,803	207,000	2,803
2018-04-12	2,744	2,812	2,710	2,769	173,800	2,769
2018-04-11	2,815	2,827	2,713	2,746	329,500	2,746
2018-04-10	2,817	2,860	2,787	2,818	355,400	2,818
2018-04-09	2,700	2,805	2,700	2,789	430,500	2,789
2018-04-06	2,530	2,725	2,530	2,705	702,500	2,705
2018-04-05	2,500	2,531	2,470	2,530	193,400	2,530
2018-04-04	2,520	2,536	2,463	2,472	163,600	2,472
2018-04-03	2,426	2,538	2,409	2,513	259,000	2,513
2018-03-30	2,420	2,540	2,399	2,514	469,400	2,514
2018-03-29	2,417	2,425	2,343	2,392	249,700	2,392
2018-03-28	2,298	2,407	2,251	2,403	301,200	2,403
2018-03-27	2,309	2,365	2,308	2,334	335,500	2,334
2018-03-26	2,247	2,259	2,122	2,259	497,900	2,259
2018-03-23	2,257	2,322	2,203	2,300	485,800	2,300
2018-03-22	2,278	2,380	2,278	2,357	390,500	2,357
2018-03-20	2,227	2,295	2,183	2,241	356,500	2,241
2018-03-19	2,312	2,314	2,220	2,265	367,200	2,265
2018-03-16	2,430	2,430	2,336	2,344	290,400	2,344
2018-03-15	2,406	2,449	2,395	2,436	273,200	2,436
2018-03-14	2,378	2,421	2,359	2,406	214,700	2,406
2018-03-13	2,361	2,436	2,345	2,392	240,900	2,392
2018-03-12	2,383	2,414	2,342	2,388	210,500	2,388
2018-03-09	2,345	2,398	2,312	2,341	194,900	2,341
2018-03-08	2,305	2,347	2,288	2,324	169,900	2,324
2018-03-07	2,300	2,317	2,216	2,271	325,700	2,271
2018-03-06	2,294	2,375	2,288	2,340	356,900	2,340
2018-03-05	2,355	2,380	2,218	2,264	365,500	2,264
2018-03-02	2,310	2,423	2,309	2,395	208,200	2,395
2018-03-01	2,384	2,429	2,352	2,405	232,300	2,405
2018-02-28	2,391	2,440	2,356	2,417	401,200	2,417
2018-02-27	2,490	2,507	2,382	2,404	412,100	2,404
2018-02-26	2,383	2,449	2,351	2,447	377,300	2,447
2018-02-23	2,468	2,470	2,302	2,360	539,700	2,360
2018-02-22	2,437	2,508	2,385	2,433	740,300	2,433
2018-02-21	2,266	2,457	2,264	2,442	1,097,100	2,442
2018-02-20	2,260	2,332	2,141	2,204	591,500	2,204
2018-02-19	2,091	2,181	2,090	2,169	270,200	2,169
2018-02-16	2,088	2,121	2,050	2,099	359,000	2,099
2018-02-15	1,988	2,119	1,985	2,087	589,900	2,087
2018-02-14	2,077	2,082	1,920	1,929	631,300	1,929
2018-02-13	2,100	2,144	2,032	2,059	956,100	2,059
2018-02-09	2,201	2,202	1,956	2,000	1,754,800	2,000
2018-02-08	2,477	2,513	2,412	2,446	482,900	2,446
2018-02-07	2,659	2,670	2,426	2,429	539,500	2,429
2018-02-06	2,349	2,556	2,270	2,409	647,300	2,409
2018-02-05	2,721	2,759	2,649	2,649	425,700	2,649
2018-02-02	2,866	2,870	2,781	2,817	191,700	2,817
2018-02-01	2,766	2,870	2,746	2,848	338,400	2,848
2018-01-31	2,702	2,807	2,685	2,725	401,800	2,725
2018-01-30	2,783	2,795	2,723	2,739	323,600	2,739
2018-01-29	2,769	2,823	2,769	2,780	271,100	2,780
2018-01-26	2,779	2,795	2,760	2,760	186,700	2,760
2018-01-25	2,751	2,814	2,744	2,779	294,200	2,779
2018-01-24	2,830	2,836	2,778	2,799	405,200	2,799
2018-01-23	2,780	2,874	2,770	2,848	403,100	2,848
2018-01-22	2,767	2,796	2,740	2,782	310,800	2,782
2018-01-19	2,784	2,813	2,747	2,767	236,400	2,767
2018-01-18	2,855	2,869	2,735	2,742	427,800	2,742
2018-01-17	2,895	2,900	2,816	2,836	406,900	2,836
2018-01-16	2,900	2,982	2,876	2,929	623,400	2,929
2018-01-15	2,850	2,886	2,794	2,883	578,200	2,883
2018-01-12	2,518	2,877	2,518	2,839	1,245,800	2,839
2018-01-11	2,524	2,545	2,483	2,504	334,700	2,504
2018-01-10	2,590	2,623	2,544	2,562	408,000	2,562
2018-01-09	2,620	2,630	2,368	2,598	1,374,900	2,598
2018-01-05	2,534	2,571	2,504	2,549	304,800	2,549
2018-01-04	2,549	2,634	2,489	2,538	464,300	2,538

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