7744 ノーリツ鋼機(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,270	2,285	2,255	2,260	5,700	2,260
2005-12-29	2,300	2,300	2,280	2,285	9,300	2,285
2005-12-28	2,280	2,300	2,265	2,280	6,600	2,280
2005-12-27	2,285	2,300	2,260	2,260	3,900	2,260
2005-12-26	2,300	2,315	2,260	2,280	12,900	2,280
2005-12-22	2,220	2,280	2,220	2,280	25,700	2,280
2005-12-21	2,190	2,230	2,190	2,230	24,200	2,230
2005-12-20	2,200	2,205	2,190	2,190	9,900	2,190
2005-12-19	2,195	2,200	2,195	2,195	8,800	2,195
2005-12-16	2,200	2,220	2,190	2,220	9,500	2,220
2005-12-15	2,175	2,215	2,175	2,185	14,600	2,185
2005-12-14	2,250	2,250	2,165	2,180	46,200	2,180
2005-12-13	2,280	2,280	2,225	2,240	17,200	2,240
2005-12-12	2,295	2,325	2,270	2,270	14,000	2,270
2005-12-09	2,265	2,380	2,260	2,270	58,400	2,270
2005-12-08	2,280	2,295	2,270	2,285	13,000	2,285
2005-12-07	2,290	2,310	2,265	2,290	16,600	2,290
2005-12-06	2,335	2,340	2,305	2,320	25,200	2,320
2005-12-05	2,300	2,405	2,290	2,350	85,900	2,350
2005-12-02	2,130	2,210	2,130	2,210	45,100	2,210
2005-12-01	2,080	2,110	2,075	2,110	17,500	2,110
2005-11-30	2,035	2,075	2,035	2,070	13,400	2,070
2005-11-29	2,040	2,040	2,020	2,025	17,300	2,025
2005-11-28	2,055	2,060	2,040	2,040	14,900	2,040
2005-11-25	2,055	2,060	2,050	2,060	3,600	2,060
2005-11-24	2,060	2,060	2,050	2,060	4,500	2,060
2005-11-22	2,050	2,060	2,045	2,060	3,700	2,060
2005-11-21	2,085	2,100	2,045	2,050	24,700	2,050
2005-11-18	2,030	2,055	2,030	2,055	24,100	2,055
2005-11-17	2,025	2,025	2,010	2,020	7,800	2,020
2005-11-16	2,010	2,020	1,996	2,020	10,400	2,020
2005-11-15	1,983	2,010	1,978	2,000	24,300	2,000
2005-11-14	1,970	1,980	1,967	1,977	15,700	1,977
2005-11-11	1,962	1,976	1,955	1,960	19,200	1,960
2005-11-10	1,943	1,950	1,941	1,950	15,500	1,950
2005-11-09	1,952	1,955	1,941	1,941	28,100	1,941
2005-11-08	1,961	1,964	1,951	1,951	7,700	1,951
2005-11-07	1,968	1,969	1,942	1,944	39,400	1,944
2005-11-04	2,000	2,000	1,964	1,964	26,700	1,964
2005-11-02	2,025	2,025	1,986	1,989	17,700	1,989
2005-11-01	2,000	2,030	2,000	2,030	6,300	2,030
2005-10-31	1,999	1,999	1,990	1,994	16,400	1,994
2005-10-28	1,940	1,982	1,939	1,982	30,900	1,982
2005-10-27	1,961	1,961	1,938	1,938	25,500	1,938
2005-10-26	1,945	1,960	1,941	1,941	15,100	1,941
2005-10-25	1,950	1,970	1,940	1,940	21,800	1,940
2005-10-24	1,963	1,966	1,947	1,947	17,100	1,947
2005-10-21	1,970	1,977	1,960	1,962	21,000	1,962
2005-10-20	1,982	1,998	1,968	1,971	12,800	1,971
2005-10-19	1,974	1,978	1,966	1,967	14,200	1,967
2005-10-18	1,970	2,000	1,969	1,971	22,400	1,971
2005-10-17	2,020	2,025	1,970	1,970	63,900	1,970
2005-10-14	2,060	2,060	2,030	2,030	27,600	2,030
2005-10-13	2,065	2,065	2,050	2,060	11,500	2,060
2005-10-12	2,100	2,105	2,060	2,060	12,200	2,060
2005-10-11	2,105	2,110	2,080	2,110	5,800	2,110
2005-10-07	2,075	2,090	2,070	2,080	5,300	2,080
2005-10-06	2,085	2,090	2,070	2,075	6,500	2,075
2005-10-05	2,115	2,115	2,090	2,090	5,800	2,090
2005-10-04	2,090	2,100	2,085	2,090	9,300	2,090
2005-10-03	2,070	2,090	2,070	2,070	6,700	2,070
2005-09-30	2,070	2,070	2,060	2,070	13,000	2,070
2005-09-29	2,095	2,100	2,065	2,080	12,500	2,080
2005-09-28	2,090	2,100	2,090	2,095	5,100	2,095
2005-09-27	2,125	2,125	2,090	2,090	15,700	2,090
2005-09-26	2,100	2,135	2,100	2,135	17,000	2,135
2005-09-22	2,070	2,100	2,070	2,090	16,600	2,090
2005-09-21	2,070	2,070	2,060	2,060	8,500	2,060
2005-09-20	2,050	2,065	2,050	2,050	20,400	2,050
2005-09-16	2,055	2,055	2,035	2,035	20,000	2,035
2005-09-15	2,030	2,045	2,020	2,045	10,200	2,045
2005-09-14	2,055	2,055	2,035	2,035	16,900	2,035
2005-09-13	2,075	2,080	2,050	2,050	6,100	2,050
2005-09-12	2,080	2,090	2,060	2,065	13,200	2,065
2005-09-09	2,080	2,080	2,040	2,065	69,100	2,065
2005-09-08	2,060	2,060	2,035	2,040	15,000	2,040
2005-09-07	2,045	2,055	2,040	2,040	5,300	2,040
2005-09-06	2,060	2,060	2,040	2,040	10,600	2,040
2005-09-05	2,080	2,080	2,045	2,045	14,800	2,045
2005-09-02	2,090	2,090	2,070	2,070	7,300	2,070
2005-09-01	2,090	2,095	2,080	2,080	3,000	2,080
2005-08-31	2,110	2,110	2,070	2,075	7,600	2,075
2005-08-30	2,130	2,145	2,110	2,110	8,400	2,110
2005-08-29	2,140	2,145	2,120	2,120	9,300	2,120
2005-08-26	2,140	2,145	2,135	2,135	8,500	2,135
2005-08-25	2,115	2,135	2,100	2,135	4,500	2,135
2005-08-24	2,095	2,115	2,095	2,115	7,700	2,115
2005-08-23	2,100	2,115	2,100	2,100	5,100	2,100
2005-08-22	2,110	2,110	2,090	2,100	5,200	2,100
2005-08-19	2,100	2,105	2,090	2,100	3,500	2,100
2005-08-18	2,090	2,115	2,090	2,095	9,000	2,095
2005-08-17	2,070	2,085	2,070	2,080	7,900	2,080
2005-08-16	2,075	2,075	2,065	2,070	1,800	2,070
2005-08-15	2,080	2,080	2,065	2,070	2,700	2,070
2005-08-12	2,080	2,085	2,065	2,065	7,600	2,065
2005-08-11	2,060	2,085	2,060	2,080	3,800	2,080
2005-08-10	2,075	2,080	2,060	2,075	7,200	2,075
2005-08-09	2,050	2,075	2,050	2,070	5,900	2,070
2005-08-08	2,020	2,050	2,020	2,045	12,300	2,045
2005-08-05	2,020	2,065	2,020	2,045	11,500	2,045
2005-08-04	2,085	2,085	2,015	2,020	21,100	2,020
2005-08-03	2,095	2,100	2,085	2,085	4,400	2,085
2005-08-02	2,110	2,110	2,095	2,095	3,700	2,095
2005-08-01	2,115	2,115	2,095	2,095	7,300	2,095
2005-07-29	2,095	2,105	2,095	2,105	8,400	2,105
2005-07-28	2,105	2,105	2,100	2,100	2,800	2,100
2005-07-27	2,105	2,110	2,100	2,105	2,600	2,105
2005-07-26	2,105	2,110	2,095	2,095	3,300	2,095
2005-07-25	2,115	2,120	2,105	2,110	2,000	2,110
2005-07-22	2,110	2,115	2,100	2,100	1,900	2,100
2005-07-21	2,110	2,125	2,100	2,100	6,800	2,100
2005-07-20	2,105	2,110	2,100	2,110	5,500	2,110
2005-07-19	2,100	2,105	2,085	2,095	6,100	2,095
2005-07-15	2,090	2,095	2,080	2,080	7,200	2,080
2005-07-14	2,100	2,100	2,090	2,090	8,300	2,090
2005-07-13	2,090	2,095	2,080	2,095	4,400	2,095
2005-07-12	2,100	2,100	2,080	2,090	13,500	2,090
2005-07-11	2,110	2,120	2,095	2,100	9,600	2,100
2005-07-08	2,095	2,110	2,090	2,105	12,900	2,105
2005-07-07	2,095	2,100	2,090	2,095	4,700	2,095
2005-07-06	2,100	2,110	2,095	2,095	7,800	2,095
2005-07-05	2,110	2,120	2,100	2,100	11,300	2,100
2005-07-04	2,115	2,120	2,105	2,105	4,400	2,105
2005-07-01	2,100	2,100	2,095	2,100	2,300	2,100
2005-06-30	2,095	2,100	2,090	2,090	4,900	2,090
2005-06-29	2,105	2,115	2,090	2,090	8,700	2,090
2005-06-28	2,100	2,105	2,095	2,105	3,700	2,105
2005-06-27	2,105	2,105	2,090	2,095	4,700	2,095
2005-06-24	2,105	2,105	2,095	2,105	9,300	2,105
2005-06-23	2,120	2,120	2,110	2,110	5,500	2,110
2005-06-22	2,130	2,140	2,120	2,125	5,400	2,125
2005-06-21	2,135	2,140	2,120	2,125	6,500	2,125
2005-06-20	2,130	2,130	2,110	2,125	6,200	2,125
2005-06-17	2,105	2,120	2,095	2,105	18,800	2,105
2005-06-16	2,105	2,130	2,105	2,105	9,800	2,105
2005-06-15	2,105	2,120	2,100	2,105	7,600	2,105
2005-06-14	2,120	2,120	2,090	2,095	3,300	2,095
2005-06-13	2,110	2,120	2,095	2,095	4,700	2,095
2005-06-10	2,115	2,115	2,095	2,100	30,800	2,100
2005-06-09	2,115	2,135	2,095	2,110	7,600	2,110
2005-06-08	2,125	2,125	2,110	2,110	6,800	2,110
2005-06-07	2,130	2,135	2,115	2,115	5,300	2,115
2005-06-06	2,130	2,180	2,130	2,140	8,400	2,140
2005-06-03	2,200	2,200	2,125	2,130	15,300	2,130
2005-06-02	2,250	2,275	2,220	2,225	5,900	2,225
2005-06-01	2,255	2,270	2,250	2,250	3,600	2,250
2005-05-31	2,240	2,260	2,240	2,255	2,100	2,255
2005-05-30	2,205	2,245	2,205	2,240	4,200	2,240
2005-05-27	2,230	2,230	2,210	2,210	3,600	2,210
2005-05-26	2,200	2,230	2,200	2,215	1,900	2,215
2005-05-25	2,245	2,245	2,190	2,190	2,300	2,190
2005-05-24	2,205	2,250	2,205	2,215	3,000	2,215
2005-05-23	2,200	2,210	2,180	2,200	2,900	2,200
2005-05-20	2,195	2,205	2,180	2,200	3,000	2,200
2005-05-19	2,205	2,205	2,180	2,180	10,000	2,180
2005-05-18	2,175	2,175	2,160	2,165	4,500	2,165
2005-05-17	2,200	2,205	2,155	2,160	11,000	2,160
2005-05-16	2,290	2,310	2,185	2,190	21,500	2,190
2005-05-13	2,275	2,275	2,255	2,265	3,600	2,265
2005-05-12	2,250	2,275	2,250	2,275	8,800	2,275
2005-05-11	2,230	2,245	2,215	2,230	4,700	2,230
2005-05-10	2,240	2,250	2,225	2,230	9,600	2,230
2005-05-09	2,145	2,230	2,145	2,200	33,600	2,200
2005-05-06	2,145	2,155	2,145	2,145	6,300	2,145
2005-05-02	2,130	2,130	2,125	2,125	3,300	2,125
2005-04-28	2,140	2,140	2,120	2,120	6,600	2,120
2005-04-27	2,140	2,140	2,115	2,120	6,400	2,120
2005-04-26	2,185	2,185	2,140	2,140	7,400	2,140
2005-04-25	2,110	2,115	2,110	2,115	900	2,115
2005-04-22	2,105	2,110	2,095	2,095	9,500	2,095
2005-04-21	2,110	2,110	2,080	2,080	10,400	2,080
2005-04-20	2,120	2,125	2,110	2,110	5,300	2,110
2005-04-19	2,150	2,150	2,110	2,115	12,800	2,115
2005-04-18	2,155	2,155	2,110	2,110	14,800	2,110
2005-04-15	2,180	2,185	2,160	2,160	8,100	2,160
2005-04-14	2,210	2,210	2,180	2,185	9,100	2,185
2005-04-13	2,245	2,250	2,200	2,210	14,700	2,210
2005-04-12	2,260	2,260	2,240	2,245	8,800	2,245
2005-04-11	2,280	2,280	2,250	2,250	4,500	2,250
2005-04-08	2,285	2,290	2,270	2,275	4,100	2,275
2005-04-07	2,265	2,275	2,265	2,265	2,500	2,265
2005-04-06	2,265	2,275	2,260	2,265	7,000	2,265
2005-04-05	2,270	2,270	2,245	2,260	4,600	2,260
2005-04-04	2,290	2,290	2,245	2,255	6,400	2,255
2005-04-01	2,255	2,275	2,255	2,275	3,100	2,275
2005-03-31	2,265	2,265	2,240	2,250	3,600	2,250
2005-03-30	2,290	2,295	2,260	2,270	5,300	2,270
2005-03-29	2,310	2,315	2,300	2,300	5,200	2,300
2005-03-28	2,330	2,345	2,310	2,310	5,700	2,310
2005-03-25	2,340	2,350	2,335	2,350	13,100	2,350
2005-03-24	2,335	2,365	2,330	2,330	9,600	2,330
2005-03-23	2,345	2,345	2,330	2,335	5,500	2,335
2005-03-22	2,360	2,385	2,345	2,345	9,700	2,345
2005-03-18	2,370	2,370	2,355	2,360	12,600	2,360
2005-03-17	2,405	2,405	2,375	2,375	9,800	2,375
2005-03-16	2,415	2,420	2,405	2,405	4,900	2,405
2005-03-15	2,425	2,435	2,415	2,415	3,300	2,415
2005-03-14	2,425	2,435	2,415	2,415	2,900	2,415
2005-03-11	2,450	2,450	2,420	2,420	62,800	2,420
2005-03-10	2,410	2,440	2,410	2,410	6,300	2,410
2005-03-09	2,390	2,440	2,390	2,400	7,300	2,400
2005-03-08	2,360	2,435	2,360	2,380	7,700	2,380
2005-03-07	2,400	2,400	2,360	2,360	9,300	2,360
2005-03-04	2,455	2,455	2,395	2,400	6,000	2,400
2005-03-03	2,360	2,525	2,360	2,450	28,000	2,450
2005-03-02	2,340	2,340	2,325	2,330	4,600	2,330
2005-03-01	2,270	2,310	2,270	2,305	7,300	2,305
2005-02-28	2,260	2,270	2,245	2,265	2,900	2,265
2005-02-25	2,215	2,240	2,210	2,230	2,700	2,230
2005-02-24	2,190	2,210	2,170	2,200	19,400	2,200
2005-02-23	2,230	2,230	2,180	2,190	13,800	2,190
2005-02-22	2,280	2,280	2,245	2,245	7,200	2,245
2005-02-21	2,275	2,275	2,250	2,250	4,500	2,250
2005-02-18	2,265	2,280	2,265	2,265	3,700	2,265
2005-02-17	2,265	2,270	2,265	2,265	1,700	2,265
2005-02-16	2,290	2,290	2,265	2,265	7,900	2,265
2005-02-15	2,265	2,290	2,265	2,280	4,200	2,280
2005-02-14	2,295	2,295	2,270	2,270	16,400	2,270
2005-02-10	2,380	2,380	2,285	2,290	21,600	2,290
2005-02-09	2,465	2,465	2,440	2,445	6,500	2,445
2005-02-08	2,485	2,485	2,450	2,450	11,800	2,450
2005-02-07	2,430	2,510	2,425	2,480	16,100	2,480
2005-02-04	2,360	2,400	2,360	2,390	16,300	2,390
2005-02-03	2,285	2,345	2,285	2,330	16,200	2,330
2005-02-02	2,265	2,290	2,260	2,280	8,900	2,280
2005-02-01	2,265	2,265	2,235	2,235	2,100	2,235
2005-01-31	2,250	2,255	2,225	2,245	3,700	2,245
2005-01-28	2,215	2,240	2,215	2,215	4,400	2,215
2005-01-27	2,210	2,230	2,210	2,215	1,700	2,215
2005-01-26	2,220	2,230	2,210	2,220	2,800	2,220
2005-01-25	2,210	2,230	2,210	2,220	2,400	2,220
2005-01-24	2,210	2,230	2,195	2,220	3,600	2,220
2005-01-21	2,205	2,215	2,190	2,190	3,200	2,190
2005-01-20	2,225	2,230	2,190	2,190	6,300	2,190
2005-01-19	2,235	2,240	2,230	2,235	2,700	2,235
2005-01-18	2,230	2,240	2,225	2,225	3,800	2,225
2005-01-17	2,215	2,225	2,215	2,215	3,000	2,215
2005-01-14	2,200	2,210	2,190	2,205	8,200	2,205
2005-01-13	2,210	2,210	2,190	2,190	8,400	2,190
2005-01-12	2,205	2,210	2,200	2,210	5,200	2,210
2005-01-11	2,190	2,235	2,185	2,230	16,400	2,230
2005-01-07	2,250	2,250	2,160	2,195	10,300	2,195
2005-01-06	2,265	2,295	2,255	2,255	4,300	2,255
2005-01-05	2,335	2,335	2,290	2,290	2,500	2,290
2005-01-04	2,360	2,360	2,325	2,325	2,200	2,325

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

2025年02月
日	月	火	水	木	金	土
« 01月31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