7744 ノーリツ鋼機(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,367	2,445	2,367	2,381	540,900	2,381
2022-12-29	2,400	2,429	2,337	2,367	972,000	2,367
2022-12-28	2,643	2,658	2,581	2,581	1,075,800	2,581
2022-12-27	2,669	2,684	2,612	2,642	628,700	2,642
2022-12-26	2,719	2,728	2,681	2,700	303,900	2,700
2022-12-23	2,726	2,759	2,710	2,718	232,500	2,718
2022-12-22	2,731	2,739	2,709	2,737	180,000	2,737
2022-12-21	2,724	2,759	2,704	2,712	274,500	2,712
2022-12-20	2,788	2,796	2,688	2,727	395,400	2,727
2022-12-19	2,770	2,781	2,735	2,768	283,500	2,768
2022-12-16	2,785	2,821	2,772	2,793	271,400	2,793
2022-12-15	2,772	2,816	2,767	2,805	263,500	2,805
2022-12-14	2,735	2,770	2,735	2,770	236,300	2,770
2022-12-13	2,735	2,757	2,724	2,724	223,200	2,724
2022-12-12	2,684	2,730	2,674	2,730	232,300	2,730
2022-12-09	2,689	2,711	2,679	2,690	245,300	2,690
2022-12-08	2,695	2,704	2,654	2,677	214,500	2,677
2022-12-07	2,659	2,715	2,651	2,686	305,000	2,686
2022-12-06	2,603	2,653	2,600	2,653	153,800	2,653
2022-12-05	2,621	2,621	2,580	2,608	225,200	2,608
2022-12-02	2,626	2,634	2,601	2,627	197,500	2,627
2022-12-01	2,652	2,669	2,630	2,653	127,500	2,653
2022-11-30	2,650	2,660	2,624	2,634	267,200	2,634
2022-11-29	2,660	2,677	2,646	2,661	152,300	2,661
2022-11-28	2,680	2,692	2,656	2,667	147,100	2,667
2022-11-25	2,626	2,655	2,621	2,655	118,700	2,655
2022-11-24	2,642	2,661	2,623	2,625	177,200	2,625
2022-11-22	2,580	2,635	2,575	2,624	262,600	2,624
2022-11-21	2,540	2,573	2,523	2,570	167,500	2,570
2022-11-18	2,536	2,542	2,521	2,525	171,700	2,525
2022-11-17	2,518	2,543	2,508	2,537	175,700	2,537
2022-11-16	2,555	2,555	2,526	2,528	191,300	2,528
2022-11-15	2,554	2,571	2,520	2,565	194,400	2,565
2022-11-14	2,633	2,634	2,551	2,557	420,400	2,557
2022-11-11	2,683	2,690	2,633	2,667	151,500	2,667
2022-11-10	2,694	2,694	2,660	2,660	128,000	2,660
2022-11-09	2,695	2,701	2,670	2,690	112,600	2,690
2022-11-08	2,700	2,709	2,676	2,695	114,000	2,695
2022-11-07	2,741	2,747	2,677	2,677	118,100	2,677
2022-11-04	2,717	2,735	2,700	2,710	102,800	2,710
2022-11-02	2,715	2,742	2,700	2,734	122,300	2,734
2022-11-01	2,685	2,717	2,685	2,715	115,300	2,715
2022-10-31	2,681	2,689	2,670	2,680	109,600	2,680
2022-10-28	2,640	2,683	2,640	2,646	216,700	2,646
2022-10-27	2,635	2,672	2,635	2,670	104,900	2,670
2022-10-26	2,650	2,668	2,632	2,632	144,900	2,632
2022-10-25	2,620	2,642	2,612	2,630	91,900	2,630
2022-10-24	2,618	2,630	2,600	2,609	94,500	2,609
2022-10-21	2,568	2,591	2,565	2,577	69,000	2,577
2022-10-20	2,580	2,593	2,568	2,580	72,400	2,580
2022-10-19	2,560	2,595	2,540	2,588	116,400	2,588
2022-10-18	2,557	2,586	2,557	2,583	90,400	2,583
2022-10-17	2,539	2,558	2,537	2,546	73,800	2,546
2022-10-14	2,532	2,571	2,519	2,560	144,100	2,560
2022-10-13	2,485	2,511	2,473	2,482	133,900	2,482
2022-10-12	2,474	2,512	2,472	2,506	105,600	2,506
2022-10-11	2,525	2,525	2,457	2,471	215,900	2,471
2022-10-07	2,560	2,566	2,538	2,544	106,700	2,544
2022-10-06	2,572	2,592	2,563	2,563	85,800	2,563
2022-10-05	2,559	2,579	2,542	2,556	102,300	2,556
2022-10-04	2,505	2,537	2,486	2,517	156,600	2,517
2022-10-03	2,405	2,467	2,380	2,467	126,800	2,467
2022-09-30	2,406	2,444	2,397	2,442	142,900	2,442
2022-09-29	2,405	2,458	2,394	2,447	118,900	2,447
2022-09-28	2,332	2,384	2,331	2,357	104,900	2,357
2022-09-27	2,365	2,385	2,350	2,351	92,200	2,351
2022-09-26	2,425	2,434	2,358	2,362	162,800	2,362
2022-09-22	2,453	2,466	2,436	2,440	107,900	2,440
2022-09-21	2,460	2,494	2,452	2,488	116,400	2,488
2022-09-20	2,555	2,566	2,485	2,491	173,500	2,491
2022-09-16	2,567	2,569	2,538	2,551	117,800	2,551
2022-09-15	2,599	2,599	2,571	2,575	122,100	2,575
2022-09-14	2,580	2,635	2,578	2,603	128,800	2,603
2022-09-13	2,667	2,667	2,630	2,641	91,500	2,641
2022-09-12	2,640	2,672	2,627	2,650	142,200	2,650
2022-09-09	2,604	2,619	2,587	2,598	119,300	2,598
2022-09-08	2,570	2,608	2,566	2,603	160,800	2,603
2022-09-07	2,516	2,546	2,489	2,545	112,500	2,545
2022-09-06	2,530	2,543	2,510	2,524	90,900	2,524
2022-09-05	2,490	2,502	2,460	2,502	145,600	2,502
2022-09-02	2,560	2,567	2,515	2,523	96,100	2,523
2022-09-01	2,576	2,592	2,547	2,550	116,900	2,550
2022-08-31	2,575	2,600	2,543	2,598	198,300	2,598
2022-08-30	2,490	2,529	2,489	2,525	118,600	2,525
2022-08-29	2,450	2,463	2,442	2,452	130,500	2,452
2022-08-26	2,512	2,522	2,491	2,491	75,000	2,491
2022-08-25	2,497	2,515	2,493	2,500	109,300	2,500
2022-08-24	2,490	2,523	2,490	2,497	72,200	2,497
2022-08-23	2,488	2,502	2,471	2,484	95,500	2,484
2022-08-22	2,515	2,522	2,501	2,505	81,700	2,505
2022-08-19	2,534	2,543	2,515	2,534	89,400	2,534
2022-08-18	2,510	2,530	2,496	2,528	137,500	2,528
2022-08-17	2,544	2,550	2,504	2,525	206,700	2,525
2022-08-16	2,500	2,593	2,496	2,537	238,000	2,537
2022-08-15	2,585	2,649	2,501	2,511	233,000	2,511
2022-08-12	2,515	2,543	2,489	2,510	183,100	2,510
2022-08-10	2,450	2,493	2,441	2,486	144,100	2,486
2022-08-09	2,450	2,475	2,447	2,450	86,300	2,450
2022-08-08	2,470	2,485	2,449	2,455	92,200	2,455
2022-08-05	2,414	2,477	2,412	2,469	147,100	2,469
2022-08-04	2,396	2,410	2,365	2,403	89,100	2,403
2022-08-03	2,380	2,381	2,355	2,364	87,600	2,364
2022-08-02	2,400	2,401	2,368	2,374	115,400	2,374
2022-08-01	2,394	2,420	2,371	2,419	179,900	2,419
2022-07-29	2,409	2,424	2,373	2,374	131,800	2,374
2022-07-28	2,386	2,398	2,351	2,398	333,400	2,398
2022-07-27	2,375	2,390	2,369	2,375	95,900	2,375
2022-07-26	2,390	2,396	2,372	2,388	87,000	2,388
2022-07-25	2,403	2,409	2,366	2,378	105,000	2,378
2022-07-22	2,387	2,426	2,381	2,411	169,800	2,411
2022-07-21	2,382	2,398	2,376	2,386	104,900	2,386
2022-07-20	2,402	2,405	2,368	2,399	99,600	2,399
2022-07-19	2,332	2,402	2,332	2,352	274,500	2,352
2022-07-15	2,320	2,351	2,306	2,321	115,100	2,321
2022-07-14	2,270	2,306	2,260	2,306	160,700	2,306
2022-07-13	2,294	2,316	2,279	2,295	146,300	2,295
2022-07-12	2,311	2,317	2,288	2,297	142,900	2,297
2022-07-11	2,314	2,350	2,305	2,322	169,600	2,322
2022-07-08	2,232	2,295	2,232	2,279	246,300	2,279
2022-07-07	2,193	2,222	2,167	2,208	155,300	2,208
2022-07-06	2,194	2,199	2,141	2,171	249,000	2,171
2022-07-05	2,228	2,244	2,210	2,222	136,100	2,222
2022-07-04	2,234	2,245	2,206	2,229	129,500	2,229
2022-07-01	2,284	2,284	2,199	2,219	252,900	2,219
2022-06-30	2,292	2,323	2,278	2,298	196,200	2,298
2022-06-29	2,319	2,321	2,270	2,291	376,900	2,291
2022-06-28	2,368	2,395	2,362	2,390	186,100	2,390
2022-06-27	2,346	2,382	2,331	2,371	225,700	2,371
2022-06-24	2,285	2,316	2,271	2,309	149,800	2,309
2022-06-23	2,309	2,331	2,262	2,280	156,400	2,280
2022-06-22	2,371	2,405	2,317	2,322	156,000	2,322
2022-06-21	2,330	2,390	2,330	2,370	272,000	2,370
2022-06-20	2,361	2,363	2,272	2,299	159,900	2,299
2022-06-17	2,278	2,361	2,260	2,347	243,900	2,347
2022-06-16	2,380	2,385	2,301	2,304	154,300	2,304
2022-06-15	2,386	2,390	2,328	2,330	197,700	2,330
2022-06-14	2,385	2,408	2,366	2,405	182,500	2,405
2022-06-13	2,399	2,438	2,394	2,415	174,300	2,415
2022-06-10	2,500	2,500	2,446	2,459	179,600	2,459
2022-06-09	2,508	2,538	2,487	2,520	152,600	2,520
2022-06-08	2,480	2,498	2,465	2,491	138,000	2,491
2022-06-07	2,471	2,524	2,465	2,492	134,300	2,492
2022-06-06	2,484	2,493	2,456	2,469	126,900	2,469
2022-06-03	2,458	2,498	2,458	2,484	196,000	2,484
2022-06-02	2,413	2,448	2,398	2,432	181,700	2,432
2022-06-01	2,348	2,414	2,325	2,414	195,400	2,414
2022-05-31	2,349	2,356	2,318	2,348	156,200	2,348
2022-05-30	2,301	2,357	2,294	2,350	234,200	2,350
2022-05-27	2,282	2,293	2,260	2,280	109,900	2,280
2022-05-26	2,291	2,312	2,261	2,272	117,100	2,272
2022-05-25	2,295	2,295	2,252	2,284	147,200	2,284
2022-05-24	2,308	2,332	2,282	2,305	135,800	2,305
2022-05-23	2,371	2,375	2,293	2,328	310,500	2,328
2022-05-20	2,236	2,388	2,225	2,377	439,600	2,377
2022-05-19	2,127	2,249	2,104	2,243	351,100	2,243
2022-05-18	2,166	2,194	2,159	2,177	261,100	2,177
2022-05-17	2,155	2,174	2,126	2,147	123,000	2,147
2022-05-16	2,174	2,181	2,111	2,151	224,100	2,151
2022-05-13	2,036	2,128	2,022	2,124	200,400	2,124
2022-05-12	2,037	2,047	2,007	2,036	113,700	2,036
2022-05-11	2,052	2,060	2,025	2,055	174,500	2,055
2022-05-10	2,096	2,102	2,052	2,078	209,700	2,078
2022-05-09	2,141	2,152	2,120	2,120	143,600	2,120
2022-05-06	2,162	2,162	2,121	2,142	157,100	2,142
2022-05-02	2,116	2,177	2,116	2,177	160,700	2,177
2022-04-28	2,117	2,166	2,100	2,166	210,700	2,166
2022-04-27	2,118	2,141	2,074	2,125	317,500	2,125
2022-04-26	2,196	2,196	2,144	2,147	175,300	2,147
2022-04-25	2,122	2,160	2,113	2,152	198,600	2,152
2022-04-22	2,185	2,191	2,155	2,160	142,600	2,160
2022-04-21	2,217	2,242	2,193	2,200	183,000	2,200
2022-04-20	2,238	2,259	2,199	2,242	168,900	2,242
2022-04-19	2,249	2,259	2,224	2,227	145,100	2,227
2022-04-18	2,229	2,235	2,173	2,206	117,300	2,206
2022-04-15	2,200	2,219	2,188	2,210	180,900	2,210
2022-04-14	2,209	2,224	2,184	2,195	138,300	2,195
2022-04-13	2,122	2,176	2,102	2,176	164,300	2,176
2022-04-12	2,124	2,124	2,080	2,082	172,100	2,082
2022-04-11	2,210	2,210	2,126	2,133	208,400	2,133
2022-04-08	2,240	2,257	2,185	2,205	224,100	2,205
2022-04-07	2,177	2,234	2,151	2,223	241,000	2,223
2022-04-06	2,224	2,232	2,176	2,198	222,000	2,198
2022-04-05	2,355	2,361	2,257	2,258	279,000	2,258
2022-04-04	2,330	2,354	2,320	2,348	273,100	2,348
2022-04-01	2,314	2,348	2,299	2,328	220,600	2,328
2022-03-31	2,310	2,373	2,299	2,340	398,300	2,340
2022-03-30	2,317	2,328	2,269	2,316	396,400	2,316
2022-03-29	2,321	2,367	2,278	2,289	414,000	2,289
2022-03-28	2,288	2,338	2,270	2,290	435,500	2,290
2022-03-25	2,231	2,260	2,207	2,238	318,800	2,238
2022-03-24	2,158	2,224	2,141	2,224	159,300	2,224
2022-03-23	2,147	2,193	2,134	2,190	244,900	2,190
2022-03-22	2,105	2,122	2,080	2,122	216,500	2,122
2022-03-18	2,025	2,115	2,017	2,115	246,300	2,115
2022-03-17	2,038	2,067	2,021	2,041	234,800	2,041
2022-03-16	2,041	2,041	1,979	2,016	592,300	2,016
2022-03-15	2,008	2,092	2,001	2,091	389,400	2,091
2022-03-14	1,960	2,008	1,950	1,995	379,900	1,995
2022-03-11	1,930	1,975	1,919	1,938	228,300	1,938
2022-03-10	1,939	1,975	1,920	1,967	269,000	1,967
2022-03-09	1,872	1,893	1,821	1,859	199,900	1,859
2022-03-08	1,827	1,910	1,816	1,832	643,300	1,832
2022-03-07	1,880	1,891	1,806	1,873	409,600	1,873
2022-03-04	2,000	2,018	1,891	1,912	656,000	1,912
2022-03-03	2,001	2,033	1,973	2,002	473,300	2,002
2022-03-02	2,040	2,060	1,994	2,012	754,000	2,012
2022-03-01	2,093	2,143	2,070	2,100	776,200	2,100
2022-02-28	2,130	2,152	2,009	2,062	1,087,900	2,062
2022-02-25	2,192	2,216	2,100	2,180	1,903,200	2,180
2022-02-24	2,140	2,140	2,066	2,140	2,294,100	2,140
2022-02-22	1,753	1,763	1,725	1,740	194,600	1,740
2022-02-21	1,824	1,824	1,771	1,790	151,400	1,790
2022-02-18	1,839	1,883	1,838	1,848	143,000	1,848
2022-02-17	1,870	1,879	1,833	1,879	145,100	1,879
2022-02-16	1,906	1,935	1,853	1,870	190,300	1,870
2022-02-15	1,998	1,998	1,840	1,867	357,700	1,867
2022-02-14	1,985	2,017	1,943	1,971	233,300	1,971
2022-02-10	2,166	2,166	2,108	2,126	70,200	2,126
2022-02-09	2,100	2,137	2,075	2,130	49,400	2,130
2022-02-08	2,104	2,116	2,064	2,073	41,400	2,073
2022-02-07	2,121	2,130	2,071	2,084	39,500	2,084
2022-02-04	2,120	2,137	2,078	2,136	67,700	2,136
2022-02-03	2,101	2,153	2,098	2,116	73,800	2,116
2022-02-02	2,083	2,135	2,075	2,135	83,200	2,135
2022-02-01	2,077	2,123	2,038	2,061	76,700	2,061
2022-01-31	1,994	2,082	1,992	2,058	59,900	2,058
2022-01-28	2,031	2,062	1,992	2,044	76,300	2,044
2022-01-27	2,182	2,182	1,977	1,991	206,300	1,991
2022-01-26	2,135	2,177	2,108	2,145	99,500	2,145
2022-01-25	2,196	2,223	2,109	2,132	142,200	2,132
2022-01-24	2,279	2,279	2,202	2,222	107,800	2,222
2022-01-21	2,291	2,291	2,226	2,265	90,100	2,265
2022-01-20	2,225	2,311	2,221	2,306	184,600	2,306
2022-01-19	2,287	2,336	2,215	2,222	130,300	2,222
2022-01-18	2,407	2,414	2,322	2,337	174,600	2,337
2022-01-17	2,405	2,433	2,390	2,404	43,600	2,404
2022-01-14	2,408	2,424	2,381	2,395	83,800	2,395
2022-01-13	2,477	2,488	2,451	2,458	100,000	2,458
2022-01-12	2,440	2,526	2,401	2,522	144,400	2,522
2022-01-11	2,488	2,488	2,390	2,399	138,200	2,399
2022-01-07	2,580	2,624	2,501	2,527	85,000	2,527
2022-01-06	2,653	2,665	2,552	2,553	120,300	2,553
2022-01-05	2,770	2,770	2,664	2,665	115,800	2,665
2022-01-04	2,765	2,793	2,745	2,772	68,900	2,772

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