7744 ノーリツ鋼機(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,470	2,500	2,470	2,500	3,200	833.33
2000-12-28	2,500	2,500	2,480	2,500	2,200	833.33
2000-12-27	2,500	2,500	2,450	2,485	1,500	828.33
2000-12-26	2,520	2,520	2,430	2,495	3,800	831.67
2000-12-25	2,420	2,420	2,370	2,400	3,700	800
2000-12-22	2,400	2,440	2,380	2,380	6,800	793.33
2000-12-21	2,455	2,455	2,380	2,400	11,600	800
2000-12-20	2,500	2,510	2,480	2,495	6,200	831.67
2000-12-19	2,585	2,585	2,505	2,505	1,400	835
2000-12-18	2,595	2,600	2,535	2,545	1,700	848.33
2000-12-15	2,655	2,660	2,595	2,595	2,500	865
2000-12-14	2,695	2,695	2,630	2,655	1,000	885
2000-12-13	2,730	2,730	2,605	2,665	2,300	888.33
2000-12-12	2,590	2,720	2,590	2,720	2,100	906.67
2000-12-11	2,600	2,675	2,565	2,590	2,900	863.33
2000-12-08	2,505	2,550	2,500	2,510	22,200	836.67
2000-12-07	2,515	2,565	2,515	2,565	4,000	855
2000-12-06	2,560	2,565	2,530	2,565	1,200	855
2000-12-05	2,540	2,565	2,530	2,530	2,100	843.33
2000-12-04	2,545	2,600	2,515	2,530	1,700	843.33
2000-12-01	2,545	2,600	2,515	2,575	1,300	858.33
2000-11-30	2,500	2,500	2,500	2,500	100	833.33
2000-11-29	2,570	2,570	2,550	2,550	1,300	850
2000-11-28	2,545	2,625	2,545	2,575	1,500	858.33
2000-11-27	2,500	2,540	2,490	2,540	2,700	846.67
2000-11-24	2,490	2,530	2,490	2,500	2,300	833.33
2000-11-22	2,495	2,500	2,450	2,490	2,700	830
2000-11-21	2,540	2,540	2,480	2,480	6,800	826.67
2000-11-20	2,510	2,540	2,510	2,520	1,300	840
2000-11-17	2,535	2,540	2,495	2,530	3,800	843.33
2000-11-16	2,540	2,590	2,535	2,540	3,300	846.67
2000-11-15	2,550	2,600	2,540	2,540	4,100	846.67
2000-11-14	2,600	2,600	2,540	2,550	3,500	850
2000-11-13	2,535	2,600	2,535	2,600	2,600	866.67
2000-11-10	2,600	2,635	2,600	2,635	1,900	878.33
2000-11-09	2,620	2,620	2,600	2,600	1,800	866.67
2000-11-08	2,625	2,640	2,620	2,640	2,000	880
2000-11-07	2,650	2,660	2,620	2,620	1,500	873.33
2000-11-06	2,560	2,645	2,560	2,640	2,400	880
2000-11-02	2,580	2,590	2,520	2,560	2,600	853.33
2000-11-01	2,500	2,500	2,495	2,500	2,100	833.33
2000-10-31	2,585	2,585	2,450	2,450	6,700	816.67
2000-10-30	2,500	2,545	2,500	2,545	2,200	848.33
2000-10-27	2,550	2,590	2,500	2,520	4,500	840
2000-10-26	2,560	2,560	2,490	2,510	6,000	836.67
2000-10-25	2,600	2,625	2,510	2,560	9,700	853.33
2000-10-24	2,685	2,685	2,600	2,625	3,300	875
2000-10-23	2,650	2,730	2,650	2,690	3,400	896.67
2000-10-20	2,685	2,695	2,650	2,650	3,200	883.33
2000-10-19	2,630	2,640	2,600	2,605	7,100	868.33
2000-10-18	2,660	2,660	2,630	2,630	3,800	876.67
2000-10-17	2,750	2,750	2,700	2,700	3,500	900
2000-10-16	2,725	2,725	2,710	2,720	3,400	906.67
2000-10-13	2,620	2,685	2,620	2,685	5,500	895
2000-10-12	2,710	2,740	2,690	2,700	9,200	900
2000-10-11	2,770	2,770	2,705	2,705	5,000	901.67
2000-10-10	2,855	2,880	2,770	2,770	3,400	923.33
2000-10-06	2,800	2,830	2,750	2,830	8,400	943.33
2000-10-05	2,860	2,860	2,820	2,830	3,200	943.33
2000-10-04	2,860	2,860	2,830	2,850	2,000	950
2000-10-03	2,955	2,955	2,900	2,900	900	966.67
2000-10-02	2,885	2,955	2,820	2,955	3,700	985
2000-09-29	2,875	2,875	2,800	2,875	11,000	958.33
2000-09-28	2,890	2,975	2,880	2,880	1,400	960
2000-09-27	2,950	2,950	2,845	2,875	1,700	958.33
2000-09-26	2,980	2,980	2,950	2,950	2,100	983.33
2000-09-25	3,000	3,000	2,920	2,950	3,000	983.33
2000-09-22	3,050	3,050	2,985	3,000	2,400	1,000
2000-09-21	3,040	3,100	3,000	3,100	6,800	1,033.33
2000-09-20	2,995	3,090	2,995	3,050	4,500	1,016.67
2000-09-19	2,825	2,900	2,825	2,900	3,800	966.67
2000-09-18	2,865	2,865	2,820	2,825	900	941.67
2000-09-14	2,820	2,880	2,820	2,870	3,600	956.67
2000-09-13	2,860	2,860	2,820	2,840	7,300	946.67
2000-09-12	2,850	2,870	2,850	2,870	4,400	956.67
2000-09-11	2,880	2,880	2,860	2,860	3,900	953.33
2000-09-08	2,885	2,910	2,850	2,850	11,600	950
2000-09-07	2,905	2,905	2,850	2,860	4,700	953.33
2000-09-06	2,860	2,900	2,860	2,880	4,200	960
2000-09-05	2,905	2,945	2,835	2,850	4,700	950
2000-09-04	2,960	2,990	2,900	2,900	5,500	966.67
2000-09-01	3,020	3,020	2,955	2,960	11,400	986.67
2000-08-31	3,000	3,000	2,970	2,980	6,100	993.33
2000-08-30	3,040	3,040	2,990	2,995	8,800	998.33
2000-08-29	3,040	3,060	3,030	3,030	3,900	1,010
2000-08-28	3,070	3,100	3,020	3,020	13,500	1,006.67
2000-08-25	3,050	3,050	2,990	3,000	17,600	1,000
2000-08-24	3,040	3,070	2,990	2,990	11,800	996.67
2000-08-23	3,050	3,080	3,000	3,000	11,900	1,000
2000-08-22	3,090	3,090	3,000	3,030	4,200	1,010
2000-08-21	3,180	3,180	3,050	3,050	7,300	1,016.67
2000-08-18	3,200	3,200	3,150	3,150	4,200	1,050
2000-08-17	3,200	3,210	3,130	3,200	11,500	1,066.67
2000-08-16	3,180	3,220	3,180	3,200	6,600	1,066.67
2000-08-15	3,200	3,200	3,050	3,050	9,600	1,016.67
2000-08-14	3,210	3,210	3,150	3,150	4,700	1,050
2000-08-11	3,150	3,150	3,050	3,110	2,900	1,036.67
2000-08-10	3,200	3,200	3,000	3,000	2,700	1,000
2000-08-09	3,000	3,100	3,000	3,100	1,100	1,033.33
2000-08-08	3,000	3,000	2,970	2,970	6,600	990
2000-08-07	3,010	3,010	2,955	2,995	5,600	998.33
2000-08-04	3,000	3,030	2,980	3,000	6,400	1,000
2000-08-03	3,080	3,100	2,990	2,990	7,600	996.67
2000-08-02	3,170	3,170	2,980	2,990	13,800	996.67
2000-08-01	3,150	3,200	3,100	3,150	1,300	1,050
2000-07-31	3,200	3,200	3,010	3,140	10,200	1,046.67
2000-07-28	3,260	3,260	3,180	3,200	2,600	1,066.67
2000-07-27	3,300	3,310	3,250	3,250	2,000	1,083.33
2000-07-26	3,300	3,360	3,300	3,310	1,200	1,103.33
2000-07-25	3,350	3,370	3,350	3,350	1,200	1,116.67
2000-07-24	3,490	3,490	3,350	3,350	4,000	1,116.67
2000-07-21	3,510	3,510	3,420	3,450	2,200	1,150
2000-07-19	3,450	3,530	3,450	3,500	3,400	1,166.67
2000-07-18	3,470	3,470	3,450	3,460	1,800	1,153.33
2000-07-17	3,510	3,510	3,460	3,460	2,000	1,153.33
2000-07-14	3,410	3,450	3,410	3,450	400	1,150
2000-07-13	3,440	3,440	3,400	3,410	700	1,136.67
2000-07-12	3,500	3,520	3,440	3,440	6,800	1,146.67
2000-07-11	3,510	3,520	3,450	3,500	8,900	1,166.67
2000-07-10	3,600	3,610	3,470	3,480	7,700	1,160
2000-07-07	3,450	3,580	3,450	3,460	3,200	1,153.33
2000-07-06	3,510	3,550	3,450	3,500	6,500	1,166.67
2000-07-05	3,510	3,550	3,500	3,500	3,700	1,166.67
2000-07-04	3,580	3,600	3,520	3,530	10,200	1,176.67
2000-07-03	3,610	3,610	3,550	3,570	9,100	1,190
2000-06-30	3,570	3,600	3,570	3,600	1,500	1,200
2000-06-29	3,610	3,610	3,550	3,570	2,000	1,190
2000-06-28	3,680	3,680	3,540	3,600	1,200	1,200
2000-06-27	3,650	3,650	3,530	3,530	4,200	1,176.67
2000-06-26	3,650	3,690	3,640	3,650	1,000	1,216.67
2000-06-23	3,780	3,780	3,640	3,640	2,300	1,213.33
2000-06-22	3,680	3,780	3,680	3,780	1,700	1,260
2000-06-21	3,780	3,780	3,710	3,720	1,900	1,240
2000-06-20	3,800	3,830	3,760	3,830	4,000	1,276.67
2000-06-19	3,700	3,850	3,700	3,850	2,900	1,283.33
2000-06-16	3,800	3,800	3,750	3,750	2,000	1,250
2000-06-15	3,900	3,900	3,850	3,850	4,700	1,283.33
2000-06-14	3,880	3,920	3,750	3,850	30,500	1,283.33
2000-06-13	3,800	3,840	3,750	3,750	10,700	1,250
2000-06-12	3,740	3,900	3,740	3,780	12,500	1,260
2000-06-09	3,580	3,680	3,580	3,630	9,300	1,210
2000-06-08	3,740	3,740	3,620	3,630	4,300	1,210
2000-06-07	3,730	3,740	3,690	3,740	6,100	1,246.67
2000-06-06	3,630	3,740	3,630	3,680	3,900	1,226.67
2000-06-05	3,660	3,740	3,620	3,670	8,800	1,223.33
2000-06-02	3,700	3,710	3,610	3,610	3,200	1,203.33
2000-06-01	3,600	3,700	3,580	3,600	3,600	1,200
2000-05-31	3,700	3,700	3,610	3,610	3,000	1,203.33
2000-05-30	3,600	3,700	3,600	3,660	3,200	1,220
2000-05-29	3,640	3,640	3,570	3,620	3,800	1,206.67
2000-05-26	3,630	3,750	3,630	3,650	5,200	1,216.67
2000-05-25	3,790	3,800	3,660	3,680	4,700	1,226.67
2000-05-24	3,620	3,850	3,620	3,810	20,900	1,270
2000-05-23	3,770	3,800	3,710	3,760	16,300	1,253.33
2000-05-22	3,760	3,760	3,600	3,760	14,500	1,253.33
2000-05-19	3,690	3,760	3,600	3,760	18,400	1,253.33
2000-05-18	3,680	3,730	3,500	3,700	26,300	1,233.33
2000-05-17	3,400	3,730	3,380	3,730	22,000	1,243.33
2000-05-16	3,400	3,400	3,310	3,400	6,400	1,133.33
2000-05-15	3,300	3,350	3,230	3,230	6,800	1,076.67
2000-05-12	3,160	3,300	3,160	3,250	3,800	1,083.33
2000-05-11	3,210	3,210	3,150	3,210	8,400	1,070
2000-05-10	3,280	3,300	3,200	3,200	3,200	1,066.67
2000-05-09	3,250	3,300	3,210	3,300	5,800	1,100
2000-05-08	3,200	3,300	3,200	3,230	12,000	1,076.67
2000-05-02	3,180	3,200	3,150	3,180	2,900	1,060
2000-05-01	3,100	3,150	3,100	3,150	3,800	1,050
2000-04-28	3,050	3,100	3,010	3,100	3,600	1,033.33
2000-04-27	3,050	3,100	3,000	3,050	9,500	1,016.67
2000-04-26	3,080	3,100	3,050	3,080	2,000	1,026.67
2000-04-25	3,150	3,150	3,030	3,030	10,400	1,010
2000-04-24	3,190	3,200	3,100	3,100	3,300	1,033.33
2000-04-21	3,200	3,200	3,100	3,150	3,800	1,050
2000-04-20	3,190	3,200	3,100	3,150	2,000	1,050
2000-04-19	3,150	3,250	3,140	3,200	3,300	1,066.67
2000-04-18	3,120	3,140	3,050	3,140	13,000	1,046.67
2000-04-17	2,990	2,990	2,800	2,900	20,800	966.67
2000-04-14	3,280	3,280	3,210	3,230	8,000	1,076.67
2000-04-13	3,350	3,350	3,210	3,290	2,300	1,096.67
2000-04-12	3,260	3,260	3,210	3,260	6,400	1,086.67
2000-04-11	3,270	3,270	3,260	3,260	1,400	1,086.67
2000-04-10	3,360	3,370	3,260	3,270	4,100	1,090
2000-04-07	3,320	3,400	3,310	3,310	1,800	1,103.33
2000-04-06	3,300	3,440	3,300	3,390	5,700	1,130
2000-04-05	3,380	3,380	3,300	3,350	900	1,116.67
2000-04-04	3,400	3,440	3,380	3,400	2,400	1,133.33
2000-04-03	3,390	3,400	3,340	3,350	2,800	1,116.67
2000-03-31	3,300	3,300	3,150	3,190	20,700	1,063.33
2000-03-30	3,400	3,460	3,260	3,270	4,200	1,090
2000-03-29	3,500	3,610	3,430	3,600	5,500	1,200
2000-03-28	3,400	3,500	3,400	3,500	3,000	1,166.67
2000-03-27	3,490	3,500	3,430	3,500	7,800	1,166.67
2000-03-24	3,390	3,400	3,300	3,350	5,100	1,116.67
2000-03-23	3,250	3,380	3,200	3,380	4,700	1,126.67
2000-03-22	3,240	3,340	3,190	3,190	5,100	1,063.33
2000-03-21	3,200	3,200	3,110	3,140	13,300	1,046.67
2000-03-17	3,300	3,400	3,200	3,200	7,700	1,066.67
2000-03-16	3,310	3,310	3,200	3,300	7,000	1,100
2000-03-15	3,110	3,200	3,100	3,110	3,100	1,036.67
2000-03-14	3,070	3,110	3,000	3,100	13,500	1,033.33
2000-03-13	3,340	3,340	3,000	3,070	12,000	1,023.33
2000-03-10	3,410	3,410	3,300	3,390	61,700	1,130
2000-03-09	3,450	3,500	3,450	3,450	3,400	1,150
2000-03-08	3,540	3,540	3,450	3,500	11,700	1,166.67
2000-03-07	3,550	3,550	3,450	3,550	10,100	1,183.33
2000-03-06	3,640	3,640	3,500	3,500	5,800	1,166.67
2000-03-03	3,560	3,640	3,550	3,640	2,500	1,213.33
2000-03-02	3,600	3,700	3,580	3,580	6,700	1,193.33
2000-03-01	3,600	3,660	3,600	3,620	6,000	1,206.67
2000-02-29	3,640	3,780	3,600	3,600	4,200	1,200
2000-02-28	3,690	3,770	3,690	3,740	4,000	1,246.67
2000-02-25	3,600	3,780	3,600	3,730	2,100	1,243.33
2000-02-24	3,830	3,830	3,560	3,650	5,400	1,216.67
2000-02-23	3,750	3,780	3,610	3,780	2,000	1,260
2000-02-22	3,750	3,830	3,700	3,700	5,400	1,233.33
2000-02-21	3,620	3,750	3,550	3,750	4,300	1,250
2000-02-18	3,710	3,710	3,550	3,690	7,500	1,230
2000-02-17	3,660	3,660	3,570	3,660	22,200	1,220
2000-02-16	3,600	3,680	3,600	3,680	6,100	1,226.67
2000-02-15	3,720	3,720	3,600	3,610	5,400	1,203.33
2000-02-14	3,820	3,850	3,720	3,720	6,300	1,240
2000-02-10	3,940	3,940	3,750	3,810	15,500	1,270
2000-02-09	3,800	3,900	3,800	3,890	16,000	1,296.67
2000-02-08	3,790	3,790	3,630	3,630	2,100	1,210
2000-02-07	3,640	3,700	3,550	3,550	14,000	1,183.33
2000-02-04	3,780	3,850	3,650	3,650	4,900	1,216.67
2000-02-03	3,760	3,760	3,660	3,680	3,500	1,226.67
2000-02-02	3,810	3,820	3,650	3,660	6,100	1,220
2000-02-01	3,800	3,820	3,710	3,820	4,100	1,273.33
2000-01-31	3,600	3,800	3,600	3,750	2,000	1,250
2000-01-28	3,700	3,720	3,620	3,630	2,200	1,210
2000-01-27	3,790	3,850	3,700	3,700	2,900	1,233.33
2000-01-26	3,750	3,850	3,750	3,800	4,900	1,266.67
2000-01-25	3,760	3,800	3,750	3,800	1,300	1,266.67
2000-01-24	3,760	3,760	3,670	3,750	900	1,250
2000-01-21	3,700	3,700	3,610	3,610	3,400	1,203.33
2000-01-20	3,820	3,820	3,550	3,650	4,400	1,216.67
2000-01-19	3,770	3,820	3,770	3,770	3,700	1,256.67
2000-01-18	3,710	3,850	3,710	3,820	5,400	1,273.33
2000-01-17	3,800	3,800	3,650	3,660	8,200	1,220
2000-01-14	3,500	3,640	3,500	3,580	6,700	1,193.33
2000-01-13	3,550	3,600	3,400	3,450	16,900	1,150
2000-01-12	3,650	3,690	3,550	3,650	9,600	1,216.67
2000-01-11	3,630	3,690	3,600	3,680	15,100	1,226.67
2000-01-07	3,600	3,700	3,500	3,580	8,900	1,193.33
2000-01-06	3,740	3,840	3,600	3,600	6,200	1,200
2000-01-05	3,610	3,720	3,600	3,690	12,600	1,230
2000-01-04	3,900	3,900	3,750	3,800	6,800	1,266.67

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02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
« 01月30日