7744 ノーリツ鋼機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,445	2,445	2,445	2,445	300	815
1998-12-29	2,440	2,445	2,440	2,445	1,500	815
1998-12-28	2,440	2,440	2,440	2,440	800	813.33
1998-12-25	2,400	2,400	2,400	2,400	1,000	800
1998-12-24	2,310	2,390	2,310	2,390	600	796.67
1998-12-22	2,330	2,330	2,310	2,310	500	770
1998-12-21	2,420	2,420	2,420	2,420	100	806.67
1998-12-18	2,460	2,460	2,460	2,460	100	820
1998-12-17	2,360	2,360	2,300	2,300	1,300	766.67
1998-12-16	2,500	2,500	2,400	2,400	1,500	800
1998-12-15	2,500	2,500	2,500	2,500	5,900	833.33
1998-12-11	2,630	2,630	2,510	2,590	15,200	863.33
1998-12-10	2,540	2,550	2,500	2,550	3,700	850
1998-12-09	2,700	2,700	2,500	2,500	3,300	833.33
1998-12-08	2,785	2,785	2,630	2,630	1,400	876.67
1998-12-07	2,800	2,800	2,750	2,800	1,500	933.33
1998-12-04	2,700	2,780	2,700	2,780	2,000	926.67
1998-12-03	2,730	2,750	2,700	2,700	900	900
1998-12-02	2,750	2,790	2,750	2,750	1,100	916.67
1998-12-01	2,720	2,750	2,720	2,750	900	916.67
1998-11-30	2,880	2,880	2,800	2,800	5,100	933.33
1998-11-27	2,900	2,940	2,800	2,800	3,800	933.33
1998-11-26	2,530	2,700	2,530	2,700	5,100	900
1998-11-25	2,450	2,555	2,450	2,490	10,300	830
1998-11-24	2,500	2,500	2,450	2,450	3,100	816.67
1998-11-20	2,300	2,450	2,300	2,450	13,900	816.67
1998-11-19	2,380	2,380	2,300	2,300	2,000	766.67
1998-11-18	2,340	2,340	2,300	2,300	400	766.67
1998-11-17	2,300	2,340	2,300	2,300	2,500	766.67
1998-11-16	2,380	2,380	2,300	2,300	300	766.67
1998-11-13	2,280	2,280	2,220	2,220	500	740
1998-11-09	2,400	2,400	2,400	2,400	200	800
1998-11-06	2,460	2,460	2,440	2,450	1,100	816.67
1998-11-05	2,450	2,500	2,450	2,490	1,500	830
1998-11-04	2,440	2,450	2,440	2,450	800	816.67
1998-11-02	2,440	2,440	2,440	2,440	1,100	813.33
1998-10-30	2,440	2,440	2,440	2,440	100	813.33
1998-10-27	2,440	2,440	2,440	2,440	200	813.33
1998-10-26	2,415	2,470	2,415	2,470	200	823.33
1998-10-23	2,410	2,410	2,410	2,410	100	803.33
1998-10-22	2,500	2,580	2,410	2,410	6,900	803.33
1998-10-21	2,425	2,550	2,425	2,430	5,000	810
1998-10-20	2,400	2,400	2,400	2,400	100	800
1998-10-19	2,335	2,430	2,335	2,390	1,500	796.67
1998-10-16	2,325	2,400	2,320	2,350	4,400	783.33
1998-10-15	2,200	2,290	2,200	2,290	2,800	763.33
1998-10-14	2,200	2,250	2,200	2,250	700	750
1998-10-13	2,345	2,350	2,160	2,200	1,800	733.33
1998-10-12	2,310	2,350	2,310	2,350	1,500	783.33
1998-10-09	2,345	2,345	2,300	2,340	2,200	780
1998-10-08	2,315	2,370	2,300	2,305	3,000	768.33
1998-10-07	2,200	2,310	2,200	2,300	2,200	766.67
1998-10-06	2,080	2,085	2,040	2,085	1,700	695
1998-10-05	2,120	2,120	2,060	2,085	18,900	695
1998-10-02	1,950	2,040	1,950	2,040	13,000	680
1998-10-01	2,020	2,040	1,980	1,980	14,400	660
1998-09-30	2,150	2,160	2,020	2,020	6,400	673.33
1998-09-29	2,200	2,255	2,100	2,145	7,400	715
1998-09-28	2,300	2,300	2,140	2,140	13,400	713.33
1998-09-25	2,400	2,440	2,250	2,285	4,000	761.67
1998-09-24	2,410	2,500	2,410	2,450	9,200	816.67
1998-09-22	2,495	2,500	2,450	2,450	1,600	816.67
1998-09-21	2,530	2,530	2,500	2,515	1,900	838.33
1998-09-18	2,525	2,525	2,525	2,525	100	841.67
1998-09-17	2,540	2,570	2,500	2,500	2,300	833.33
1998-09-16	2,550	2,560	2,500	2,560	4,000	853.33
1998-09-14	2,600	2,600	2,550	2,550	3,800	850
1998-09-11	2,820	2,820	2,510	2,560	15,200	853.33
1998-09-10	2,780	2,800	2,750	2,780	5,100	926.67
1998-09-09	2,810	2,830	2,770	2,780	5,200	926.67
1998-09-08	2,815	2,830	2,775	2,800	7,500	933.33
1998-09-07	2,810	2,830	2,770	2,815	9,500	938.33
1998-09-04	2,955	2,955	2,850	2,850	6,200	950
1998-09-03	2,950	2,960	2,900	2,960	5,800	986.67
1998-09-02	3,000	3,040	2,950	2,950	5,600	983.33
1998-09-01	3,000	3,050	2,950	3,050	3,200	1,016.67
1998-08-31	3,000	3,180	3,000	3,140	3,300	1,046.67
1998-08-28	3,150	3,150	3,000	3,000	5,000	1,000
1998-08-27	3,200	3,200	3,130	3,180	3,800	1,060
1998-08-26	3,230	3,250	3,220	3,240	2,600	1,080
1998-08-25	3,220	3,220	3,220	3,220	200	1,073.33
1998-08-24	3,200	3,200	3,040	3,040	600	1,013.33
1998-08-21	3,200	3,200	3,200	3,200	2,000	1,066.67
1998-08-20	3,130	3,200	3,130	3,200	700	1,066.67
1998-08-19	3,200	3,200	3,100	3,100	1,500	1,033.33
1998-08-18	3,250	3,250	3,200	3,200	700	1,066.67
1998-08-17	3,200	3,210	3,200	3,210	1,100	1,070
1998-08-14	3,240	3,250	3,200	3,250	2,800	1,083.33
1998-08-13	3,250	3,290	3,190	3,290	7,900	1,096.67
1998-08-12	3,210	3,250	3,200	3,200	2,300	1,066.67
1998-08-11	3,210	3,250	3,210	3,250	3,700	1,083.33
1998-08-10	3,260	3,260	3,200	3,210	1,200	1,070
1998-08-07	3,230	3,270	3,220	3,220	3,100	1,073.33
1998-08-06	3,350	3,350	3,250	3,300	300	1,100
1998-08-05	3,300	3,350	3,250	3,250	3,000	1,083.33
1998-08-03	3,350	3,350	3,250	3,250	3,100	1,083.33
1998-07-31	3,250	3,340	3,240	3,300	9,000	1,100
1998-07-30	3,250	3,270	3,200	3,240	1,800	1,080
1998-07-29	3,200	3,250	3,200	3,200	4,500	1,066.67
1998-07-28	3,170	3,180	3,150	3,180	800	1,060
1998-07-27	3,200	3,250	3,120	3,150	3,900	1,050
1998-07-24	3,150	3,210	3,150	3,200	1,800	1,066.67
1998-07-23	3,070	3,120	3,070	3,120	400	1,040
1998-07-22	3,100	3,120	3,060	3,060	1,000	1,020
1998-07-21	3,100	3,100	3,060	3,100	7,200	1,033.33
1998-07-17	2,950	3,020	2,950	3,000	17,600	1,000
1998-07-16	3,050	3,050	2,900	2,910	21,900	970
1998-07-15	3,160	3,160	3,100	3,100	5,200	1,033.33
1998-07-14	3,150	3,160	3,100	3,120	3,200	1,040
1998-07-13	3,100	3,100	3,100	3,100	1,300	1,033.33
1998-07-10	3,300	3,300	3,150	3,150	2,000	1,050
1998-07-09	3,360	3,360	3,300	3,350	5,500	1,116.67
1998-07-08	3,420	3,450	3,360	3,360	4,100	1,120
1998-07-07	3,290	3,420	3,290	3,370	1,300	1,123.33
1998-07-06	3,270	3,350	3,250	3,340	8,500	1,113.33
1998-07-03	3,270	3,270	3,200	3,250	3,700	1,083.33
1998-07-02	3,250	3,270	3,200	3,220	18,800	1,073.33
1998-07-01	3,110	3,200	3,110	3,200	2,900	1,066.67
1998-06-30	3,240	3,240	3,100	3,100	6,000	1,033.33
1998-06-29	3,160	3,240	3,160	3,220	7,900	1,073.33
1998-06-26	3,100	3,120	3,100	3,120	1,400	1,040
1998-06-25	2,980	3,060	2,965	3,060	2,800	1,020
1998-06-24	2,990	3,000	2,980	2,980	4,900	993.33
1998-06-23	3,000	3,150	3,000	3,030	6,700	1,010
1998-06-22	3,180	3,190	2,980	2,990	5,600	996.67
1998-06-19	3,270	3,270	3,070	3,180	4,400	1,060
1998-06-18	3,490	3,490	3,200	3,220	7,900	1,073.33
1998-06-17	3,530	3,530	3,350	3,350	1,700	1,116.67
1998-06-16	3,600	3,600	3,500	3,580	5,500	1,193.33
1998-06-15	3,650	3,650	3,620	3,620	700	1,206.67
1998-06-12	3,800	3,800	3,690	3,700	18,700	1,233.33
1998-06-11	3,720	3,720	3,660	3,700	2,500	1,233.33
1998-06-10	3,640	3,700	3,640	3,670	4,300	1,223.33
1998-06-09	3,660	3,700	3,650	3,650	3,000	1,216.67
1998-06-08	3,580	3,680	3,580	3,610	3,700	1,203.33
1998-06-05	3,550	3,550	3,550	3,550	200	1,183.33
1998-06-04	3,600	3,600	3,600	3,600	1,200	1,200
1998-06-03	3,600	3,650	3,600	3,600	500	1,200
1998-06-02	3,590	3,590	3,590	3,590	1,000	1,196.67
1998-06-01	3,600	3,600	3,520	3,520	1,900	1,173.33
1998-05-29	3,610	3,610	3,610	3,610	100	1,203.33
1998-05-27	3,640	3,690	3,590	3,600	800	1,200
1998-05-26	3,500	3,650	3,500	3,650	1,000	1,216.67
1998-05-25	3,530	3,530	3,500	3,510	4,400	1,170
1998-05-22	3,600	3,600	3,550	3,550	4,100	1,183.33
1998-05-21	3,800	3,800	3,600	3,630	10,400	1,210
1998-05-20	3,810	3,880	3,810	3,850	1,500	1,283.33
1998-05-19	3,740	3,800	3,730	3,800	1,400	1,266.67
1998-05-18	3,700	3,730	3,630	3,730	2,400	1,243.33
1998-05-15	3,550	3,640	3,550	3,610	6,100	1,203.33
1998-05-14	3,700	3,710	3,530	3,530	13,300	1,176.67
1998-05-13	3,780	3,780	3,700	3,700	2,100	1,233.33
1998-05-12	3,800	3,800	3,750	3,780	300	1,260
1998-05-11	3,740	3,740	3,700	3,700	600	1,233.33
1998-05-08	3,750	3,750	3,670	3,710	2,800	1,236.67
1998-05-07	3,840	3,840	3,750	3,800	1,100	1,266.67
1998-05-06	3,910	3,910	3,800	3,830	2,700	1,276.67
1998-05-01	4,020	4,020	3,900	3,900	7,900	1,300
1998-04-30	4,100	4,100	3,970	3,970	2,700	1,323.33
1998-04-28	4,070	4,070	3,950	3,960	2,600	1,320
1998-04-27	4,070	4,100	4,070	4,070	1,100	1,356.67
1998-04-24	3,920	4,100	3,920	4,070	2,100	1,356.67
1998-04-23	3,990	4,050	3,970	3,970	1,800	1,323.33
1998-04-22	4,100	4,100	3,960	3,970	1,100	1,323.33
1998-04-21	4,100	4,120	4,060	4,120	400	1,373.33
1998-04-20	4,100	4,100	4,050	4,050	3,700	1,350
1998-04-17	4,050	4,140	4,050	4,140	1,000	1,380
1998-04-16	4,150	4,150	4,050	4,050	2,900	1,350
1998-04-15	4,130	4,150	4,100	4,100	1,300	1,366.67
1998-04-14	4,050	4,150	4,050	4,070	1,100	1,356.67
1998-04-13	3,850	4,000	3,850	4,000	800	1,333.33
1998-04-10	3,830	3,830	3,800	3,800	400	1,266.67
1998-04-09	3,730	3,830	3,730	3,830	800	1,276.67
1998-04-08	3,680	3,680	3,680	3,680	100	1,226.67
1998-04-07	3,690	3,690	3,550	3,600	1,900	1,200
1998-04-06	3,700	3,700	3,660	3,700	1,200	1,233.33
1998-04-03	3,890	3,890	3,800	3,800	1,500	1,266.67
1998-04-02	3,800	3,990	3,800	3,900	1,700	1,300
1998-04-01	3,920	3,920	3,800	3,800	2,100	1,266.67
1998-03-31	4,000	4,000	3,920	3,920	4,500	1,306.67
1998-03-30	4,000	4,000	4,000	4,000	1,400	1,333.33
1998-03-27	3,890	4,000	3,890	4,000	4,700	1,333.33
1998-03-26	3,940	4,050	3,940	3,940	1,700	1,313.33
1998-03-25	4,000	4,000	4,000	4,000	600	1,333.33
1998-03-24	4,000	4,000	3,960	3,960	6,900	1,320
1998-03-23	3,990	4,030	3,950	4,000	6,000	1,333.33
1998-03-20	4,050	4,080	3,960	3,960	2,300	1,320
1998-03-19	4,100	4,130	4,060	4,060	1,600	1,353.33
1998-03-18	4,250	4,250	4,250	4,250	1,100	1,416.67
1998-03-17	4,200	4,260	4,200	4,260	2,700	1,420
1998-03-16	4,250	4,250	4,250	4,250	1,100	1,416.67
1998-03-13	4,110	4,210	4,100	4,210	6,100	1,403.33
1998-03-11	4,150	4,150	4,100	4,150	500	1,383.33
1998-03-10	4,150	4,150	4,150	4,150	600	1,383.33
1998-03-09	4,100	4,100	4,100	4,100	6,500	1,366.67
1998-03-06	4,200	4,200	4,050	4,100	1,500	1,366.67
1998-03-05	4,150	4,160	4,150	4,160	400	1,386.67
1998-03-04	4,150	4,150	4,150	4,150	300	1,383.33
1998-03-03	4,160	4,220	4,120	4,220	2,000	1,406.67
1998-02-26	4,110	4,110	4,110	4,110	100	1,370
1998-02-25	4,000	4,020	3,960	4,020	2,200	1,340
1998-02-24	4,100	4,100	4,050	4,050	1,400	1,350
1998-02-23	4,090	4,100	4,090	4,100	5,100	1,366.67
1998-02-20	4,070	4,070	3,950	3,950	2,400	1,316.67
1998-02-19	4,100	4,100	4,060	4,080	1,600	1,360
1998-02-18	4,200	4,200	4,100	4,100	400	1,366.67
1998-02-17	4,180	4,180	4,090	4,090	200	1,363.33
1998-02-16	4,100	4,160	4,100	4,160	2,000	1,386.67
1998-02-13	4,340	4,340	4,200	4,200	1,000	1,400
1998-02-12	4,310	4,310	4,290	4,290	600	1,430
1998-02-10	4,200	4,300	4,200	4,260	3,200	1,420
1998-02-09	4,220	4,220	4,220	4,220	500	1,406.67
1998-02-05	4,270	4,350	4,270	4,350	800	1,450
1998-02-04	4,270	4,270	4,170	4,170	1,200	1,390
1998-02-03	4,550	4,550	4,470	4,470	2,600	1,490
1998-02-02	4,550	4,550	4,420	4,470	3,300	1,490
1998-01-30	4,590	4,590	4,470	4,510	5,600	1,503.33
1998-01-29	4,380	4,610	4,380	4,520	7,500	1,506.67
1998-01-28	4,000	4,430	4,000	4,430	2,600	1,476.67
1998-01-27	3,900	3,990	3,900	3,930	3,700	1,310
1998-01-26	3,920	3,920	3,900	3,900	1,100	1,300
1998-01-23	3,790	3,940	3,790	3,940	200	1,313.33
1998-01-21	3,790	3,840	3,790	3,840	1,000	1,280
1998-01-20	3,840	3,840	3,840	3,840	1,300	1,280
1998-01-19	3,940	3,940	3,920	3,920	1,700	1,306.67
1998-01-16	3,540	3,840	3,540	3,840	1,800	1,280
1998-01-14	3,560	3,560	3,560	3,560	100	1,186.67
1998-01-13	3,550	3,630	3,550	3,560	2,100	1,186.67
1998-01-12	3,570	3,570	3,510	3,550	1,200	1,183.33
1998-01-09	3,680	3,680	3,600	3,680	1,600	1,226.67
1998-01-08	3,630	3,630	3,630	3,630	3,000	1,210
1998-01-07	3,080	3,080	3,080	3,080	500	1,026.67
1998-01-06	3,200	3,200	3,080	3,130	2,800	1,043.33
1998-01-05	3,250	3,250	3,200	3,200	500	1,066.67

分割・併合履歴： [2025-06-27]1株→3株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株

2026年01月
日	月	火	水	木	金	土
				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
« 12月30日