7744 ノーリツ鋼機(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,225	2,225	2,200	2,200	2,000	2,200
2006-12-28	2,185	2,220	2,185	2,215	4,200	2,215
2006-12-27	2,175	2,195	2,175	2,185	1,900	2,185
2006-12-26	2,140	2,170	2,120	2,170	800	2,170
2006-12-25	2,185	2,185	2,135	2,140	3,700	2,140
2006-12-22	2,185	2,200	2,175	2,185	5,300	2,185
2006-12-21	2,200	2,200	2,190	2,190	4,500	2,190
2006-12-20	2,200	2,210	2,190	2,190	3,000	2,190
2006-12-19	2,190	2,205	2,185	2,185	2,900	2,185
2006-12-18	2,200	2,205	2,185	2,205	2,400	2,205
2006-12-15	2,200	2,210	2,190	2,190	3,000	2,190
2006-12-14	2,165	2,195	2,150	2,190	4,600	2,190
2006-12-13	2,170	2,175	2,150	2,165	5,200	2,165
2006-12-12	2,190	2,195	2,165	2,170	8,800	2,170
2006-12-11	2,165	2,190	2,165	2,190	3,400	2,190
2006-12-08	2,135	2,170	2,135	2,165	16,600	2,165
2006-12-07	2,105	2,140	2,105	2,140	1,600	2,140
2006-12-06	2,110	2,115	2,100	2,115	900	2,115
2006-12-05	2,160	2,160	2,110	2,110	1,400	2,110
2006-12-04	2,165	2,165	2,125	2,160	3,500	2,160
2006-12-01	2,200	2,200	2,160	2,180	2,100	2,180
2006-11-30	2,190	2,200	2,130	2,180	2,800	2,180
2006-11-29	2,155	2,180	2,150	2,180	2,700	2,180
2006-11-28	2,105	2,155	2,105	2,155	2,600	2,155
2006-11-27	2,055	2,110	2,055	2,110	3,400	2,110
2006-11-24	2,090	2,100	2,065	2,090	2,500	2,090
2006-11-22	2,060	2,110	2,060	2,090	3,400	2,090
2006-11-21	2,065	2,130	2,065	2,080	4,000	2,080
2006-11-20	2,140	2,140	2,050	2,050	7,000	2,050
2006-11-17	2,060	2,150	2,060	2,125	5,400	2,125
2006-11-16	2,070	2,085	2,050	2,050	3,600	2,050
2006-11-15	2,050	2,090	2,050	2,075	6,600	2,075
2006-11-14	2,005	2,055	1,999	2,035	8,200	2,035
2006-11-13	1,990	1,990	1,965	1,979	9,700	1,979
2006-11-10	2,015	2,015	1,960	2,000	12,300	2,000
2006-11-09	2,005	2,065	2,000	2,015	16,000	2,015
2006-11-08	2,150	2,150	2,110	2,110	6,900	2,110
2006-11-07	2,195	2,200	2,155	2,155	4,400	2,155
2006-11-06	2,180	2,190	2,170	2,190	1,200	2,190
2006-11-02	2,200	2,210	2,170	2,180	5,300	2,180
2006-11-01	2,195	2,225	2,180	2,210	2,700	2,210
2006-10-31	2,180	2,180	2,150	2,160	5,400	2,160
2006-10-30	2,245	2,260	2,170	2,175	27,800	2,175
2006-10-27	2,290	2,290	2,225	2,230	17,800	2,230
2006-10-26	2,290	2,290	2,275	2,280	7,200	2,280
2006-10-25	2,300	2,305	2,275	2,280	16,600	2,280
2006-10-24	2,300	2,305	2,285	2,305	10,500	2,305
2006-10-23	2,325	2,325	2,295	2,315	9,600	2,315
2006-10-20	2,325	2,325	2,310	2,325	5,200	2,325
2006-10-19	2,335	2,335	2,290	2,300	6,200	2,300
2006-10-18	2,330	2,330	2,280	2,295	5,600	2,295
2006-10-17	2,345	2,345	2,290	2,300	5,700	2,300
2006-10-16	2,370	2,370	2,335	2,335	4,700	2,335
2006-10-13	2,385	2,390	2,345	2,370	5,900	2,370
2006-10-12	2,345	2,380	2,345	2,360	500	2,360
2006-10-11	2,400	2,400	2,385	2,385	500	2,385
2006-10-10	2,360	2,405	2,360	2,380	500	2,380
2006-10-06	2,435	2,435	2,390	2,390	1,200	2,390
2006-10-05	2,425	2,445	2,390	2,445	3,400	2,445
2006-10-04	2,395	2,435	2,385	2,385	1,800	2,385
2006-10-03	2,385	2,430	2,350	2,430	3,600	2,430
2006-10-02	2,385	2,400	2,345	2,390	2,000	2,390
2006-09-29	2,400	2,430	2,385	2,385	4,500	2,385
2006-09-28	2,365	2,390	2,365	2,390	900	2,390
2006-09-27	2,330	2,380	2,330	2,380	2,400	2,380
2006-09-26	2,315	2,320	2,280	2,305	2,300	2,305
2006-09-25	2,320	2,340	2,300	2,330	2,300	2,330
2006-09-22	2,330	2,380	2,315	2,340	2,600	2,340
2006-09-21	2,320	2,390	2,320	2,370	2,800	2,370
2006-09-20	2,335	2,335	2,310	2,315	2,300	2,315
2006-09-19	2,335	2,355	2,330	2,345	1,100	2,345
2006-09-15	2,300	2,335	2,300	2,330	2,200	2,330
2006-09-14	2,320	2,360	2,320	2,360	1,200	2,360
2006-09-13	2,410	2,410	2,300	2,320	5,700	2,320
2006-09-12	2,395	2,400	2,370	2,370	2,300	2,370
2006-09-11	2,445	2,445	2,395	2,410	2,200	2,410
2006-09-08	2,410	2,445	2,385	2,425	28,400	2,425
2006-09-07	2,410	2,475	2,395	2,450	12,400	2,450
2006-09-06	2,375	2,400	2,375	2,400	7,600	2,400
2006-09-05	2,340	2,370	2,340	2,355	3,400	2,355
2006-09-04	2,310	2,325	2,310	2,325	2,100	2,325
2006-09-01	2,290	2,325	2,285	2,305	4,400	2,305
2006-08-31	2,315	2,340	2,305	2,305	3,800	2,305
2006-08-30	2,355	2,355	2,285	2,300	8,100	2,300
2006-08-29	2,320	2,355	2,320	2,355	4,200	2,355
2006-08-28	2,330	2,340	2,320	2,320	4,300	2,320
2006-08-25	2,325	2,340	2,320	2,335	1,700	2,335
2006-08-24	2,350	2,350	2,320	2,320	4,400	2,320
2006-08-23	2,375	2,375	2,350	2,355	6,900	2,355
2006-08-22	2,415	2,430	2,365	2,370	7,700	2,370
2006-08-21	2,430	2,430	2,370	2,385	6,700	2,385
2006-08-18	2,330	2,375	2,330	2,365	4,200	2,365
2006-08-17	2,415	2,415	2,325	2,325	6,400	2,325
2006-08-16	2,430	2,450	2,350	2,380	10,300	2,380
2006-08-15	2,405	2,450	2,400	2,425	1,800	2,425
2006-08-14	2,400	2,415	2,400	2,415	1,700	2,415
2006-08-11	2,405	2,425	2,405	2,415	1,600	2,415
2006-08-10	2,415	2,445	2,415	2,425	3,000	2,425
2006-08-09	2,475	2,490	2,430	2,455	1,500	2,455
2006-08-08	2,480	2,495	2,475	2,490	1,400	2,490
2006-08-07	2,515	2,515	2,475	2,475	2,000	2,475
2006-08-04	2,495	2,510	2,495	2,510	900	2,510
2006-08-03	2,440	2,495	2,395	2,480	4,000	2,480
2006-08-02	2,430	2,520	2,430	2,520	2,400	2,520
2006-08-01	2,405	2,480	2,405	2,480	600	2,480
2006-07-31	2,450	2,450	2,395	2,405	1,100	2,405
2006-07-28	2,385	2,410	2,380	2,400	1,400	2,400
2006-07-27	2,365	2,400	2,350	2,360	2,100	2,360
2006-07-26	2,350	2,350	2,330	2,330	1,300	2,330
2006-07-25	2,350	2,365	2,345	2,365	900	2,365
2006-07-24	2,275	2,310	2,270	2,310	2,300	2,310
2006-07-21	2,255	2,320	2,255	2,280	2,600	2,280
2006-07-20	2,335	2,335	2,255	2,265	4,500	2,265
2006-07-19	2,275	2,300	2,210	2,300	4,800	2,300
2006-07-18	2,360	2,360	2,225	2,230	4,800	2,230
2006-07-14	2,490	2,490	2,400	2,400	2,800	2,400
2006-07-13	2,525	2,525	2,435	2,475	5,600	2,475
2006-07-12	2,545	2,545	2,500	2,525	4,800	2,525
2006-07-11	2,595	2,595	2,565	2,575	5,100	2,575
2006-07-10	2,520	2,575	2,515	2,575	2,200	2,575
2006-07-07	2,540	2,580	2,540	2,570	2,500	2,570
2006-07-06	2,505	2,575	2,505	2,575	2,600	2,575
2006-07-05	2,545	2,580	2,515	2,535	5,700	2,535
2006-07-04	2,560	2,580	2,560	2,580	5,600	2,580
2006-07-03	2,580	2,590	2,555	2,555	11,200	2,555
2006-06-30	2,385	2,600	2,385	2,570	37,800	2,570
2006-06-29	2,445	2,460	2,340	2,340	15,700	2,340
2006-06-28	2,450	2,450	2,440	2,450	2,500	2,450
2006-06-27	2,425	2,470	2,425	2,470	3,400	2,470
2006-06-26	2,415	2,435	2,415	2,415	900	2,415
2006-06-23	2,400	2,455	2,400	2,455	3,600	2,455
2006-06-22	2,425	2,470	2,400	2,470	4,600	2,470
2006-06-21	2,400	2,445	2,350	2,420	5,400	2,420
2006-06-20	2,470	2,480	2,395	2,395	1,800	2,395
2006-06-19	2,515	2,520	2,475	2,520	4,900	2,520
2006-06-16	2,445	2,500	2,445	2,500	6,100	2,500
2006-06-15	2,415	2,485	2,415	2,475	3,500	2,475
2006-06-14	2,410	2,470	2,410	2,455	2,300	2,455
2006-06-13	2,500	2,515	2,470	2,470	400	2,470
2006-06-12	2,480	2,540	2,480	2,540	2,600	2,540
2006-06-09	2,515	2,530	2,505	2,520	15,400	2,520
2006-06-08	2,525	2,535	2,510	2,535	6,600	2,535
2006-06-07	2,495	2,535	2,495	2,535	2,300	2,535
2006-06-06	2,530	2,540	2,525	2,535	3,100	2,535
2006-06-05	2,560	2,560	2,510	2,535	2,300	2,535
2006-06-02	2,545	2,555	2,510	2,555	4,200	2,555
2006-06-01	2,535	2,595	2,530	2,545	8,100	2,545
2006-05-31	2,495	2,500	2,490	2,495	4,500	2,495
2006-05-30	2,525	2,530	2,515	2,515	1,000	2,515
2006-05-29	2,530	2,530	2,500	2,525	2,100	2,525
2006-05-26	2,510	2,535	2,510	2,530	800	2,530
2006-05-25	2,520	2,520	2,500	2,500	700	2,500
2006-05-24	2,475	2,525	2,475	2,525	2,000	2,525
2006-05-23	2,495	2,500	2,460	2,495	3,500	2,495
2006-05-22	2,525	2,535	2,510	2,510	2,300	2,510
2006-05-19	2,500	2,535	2,495	2,530	2,400	2,530
2006-05-18	2,520	2,545	2,505	2,520	2,600	2,520
2006-05-17	2,485	2,550	2,480	2,545	4,300	2,545
2006-05-16	2,475	2,550	2,475	2,510	3,400	2,510
2006-05-15	2,495	2,515	2,495	2,510	3,200	2,510
2006-05-12	2,480	2,510	2,480	2,490	3,700	2,490
2006-05-11	2,510	2,540	2,505	2,520	4,100	2,520
2006-05-10	2,530	2,530	2,485	2,505	3,600	2,505
2006-05-09	2,510	2,545	2,500	2,530	4,900	2,530
2006-05-08	2,530	2,560	2,525	2,540	2,500	2,540
2006-05-02	2,550	2,565	2,550	2,565	3,800	2,565
2006-05-01	2,550	2,560	2,525	2,525	1,200	2,525
2006-04-28	2,495	2,555	2,490	2,555	5,700	2,555
2006-04-27	2,550	2,580	2,550	2,575	1,200	2,575
2006-04-26	2,525	2,565	2,525	2,540	2,100	2,540
2006-04-25	2,565	2,585	2,540	2,545	2,200	2,545
2006-04-24	2,600	2,600	2,520	2,550	3,500	2,550
2006-04-21	2,580	2,640	2,580	2,640	3,500	2,640
2006-04-20	2,590	2,605	2,570	2,590	2,900	2,590
2006-04-19	2,560	2,600	2,550	2,550	2,800	2,550
2006-04-18	2,560	2,610	2,460	2,575	6,400	2,575
2006-04-17	2,635	2,635	2,600	2,600	2,600	2,600
2006-04-14	2,675	2,675	2,630	2,640	4,700	2,640
2006-04-13	2,620	2,710	2,620	2,690	5,300	2,690
2006-04-12	2,680	2,680	2,615	2,615	6,000	2,615
2006-04-11	2,680	2,695	2,655	2,690	4,200	2,690
2006-04-10	2,590	2,715	2,590	2,710	26,700	2,710
2006-04-07	2,500	2,590	2,495	2,590	15,400	2,590
2006-04-06	2,400	2,505	2,400	2,495	12,500	2,495
2006-04-05	2,465	2,485	2,425	2,435	9,700	2,435
2006-04-04	2,500	2,500	2,480	2,500	4,000	2,500
2006-04-03	2,485	2,510	2,485	2,490	3,900	2,490
2006-03-31	2,470	2,515	2,465	2,465	6,600	2,465
2006-03-30	2,460	2,500	2,460	2,470	4,100	2,470
2006-03-29	2,435	2,510	2,435	2,480	14,800	2,480
2006-03-28	2,480	2,495	2,455	2,475	9,200	2,475
2006-03-27	2,565	2,615	2,560	2,575	23,100	2,575
2006-03-24	2,510	2,530	2,480	2,525	8,300	2,525
2006-03-23	2,490	2,525	2,490	2,525	7,500	2,525
2006-03-22	2,500	2,520	2,470	2,485	4,200	2,485
2006-03-20	2,400	2,520	2,400	2,520	24,600	2,520
2006-03-17	2,395	2,400	2,370	2,400	6,400	2,400
2006-03-16	2,400	2,410	2,395	2,400	2,900	2,400
2006-03-15	2,420	2,420	2,385	2,405	4,800	2,405
2006-03-14	2,360	2,420	2,360	2,420	18,200	2,420
2006-03-13	2,320	2,360	2,320	2,360	7,100	2,360
2006-03-10	2,270	2,350	2,260	2,265	39,100	2,265
2006-03-09	2,250	2,300	2,250	2,290	4,700	2,290
2006-03-08	2,235	2,240	2,220	2,235	4,000	2,235
2006-03-07	2,200	2,240	2,195	2,195	7,000	2,195
2006-03-06	2,155	2,220	2,155	2,180	7,800	2,180
2006-03-03	2,180	2,190	2,140	2,140	9,900	2,140
2006-03-02	2,245	2,245	2,185	2,185	3,600	2,185
2006-03-01	2,205	2,225	2,200	2,210	4,200	2,210
2006-02-28	2,180	2,280	2,180	2,215	8,400	2,215
2006-02-27	2,250	2,250	2,160	2,160	28,600	2,160
2006-02-24	2,280	2,295	2,250	2,250	7,500	2,250
2006-02-23	2,280	2,325	2,270	2,290	4,400	2,290
2006-02-22	2,310	2,315	2,275	2,285	7,100	2,285
2006-02-21	2,300	2,345	2,300	2,325	2,500	2,325
2006-02-20	2,310	2,345	2,290	2,295	9,300	2,295
2006-02-17	2,325	2,350	2,305	2,315	7,000	2,315
2006-02-16	2,355	2,360	2,325	2,325	4,500	2,325
2006-02-15	2,335	2,365	2,330	2,355	3,500	2,355
2006-02-14	2,310	2,345	2,285	2,300	9,500	2,300
2006-02-13	2,370	2,370	2,305	2,320	11,500	2,320
2006-02-10	2,300	2,380	2,300	2,370	29,600	2,370
2006-02-09	2,130	2,275	2,120	2,270	73,700	2,270
2006-02-08	2,340	2,345	2,320	2,320	5,100	2,320
2006-02-07	2,315	2,345	2,295	2,340	13,900	2,340
2006-02-06	2,295	2,315	2,290	2,290	4,200	2,290
2006-02-03	2,290	2,300	2,280	2,280	7,700	2,280
2006-02-02	2,330	2,345	2,300	2,300	11,400	2,300
2006-02-01	2,325	2,340	2,315	2,325	5,400	2,325
2006-01-31	2,345	2,360	2,345	2,345	4,200	2,345
2006-01-30	2,350	2,370	2,345	2,345	6,600	2,345
2006-01-27	2,350	2,360	2,330	2,345	4,800	2,345
2006-01-26	2,350	2,350	2,315	2,330	3,500	2,330
2006-01-25	2,355	2,355	2,335	2,345	9,200	2,345
2006-01-24	2,295	2,370	2,280	2,355	10,100	2,355
2006-01-23	2,350	2,370	2,315	2,315	12,400	2,315
2006-01-20	2,285	2,385	2,280	2,370	38,200	2,370
2006-01-19	2,180	2,265	2,170	2,260	11,200	2,260
2006-01-18	2,240	2,255	2,155	2,195	12,700	2,195
2006-01-17	2,295	2,300	2,255	2,255	17,100	2,255
2006-01-16	2,330	2,330	2,300	2,300	10,900	2,300
2006-01-13	2,315	2,340	2,315	2,330	9,300	2,330
2006-01-12	2,355	2,355	2,320	2,335	14,900	2,335
2006-01-11	2,360	2,365	2,340	2,345	8,900	2,345
2006-01-10	2,350	2,355	2,330	2,350	12,100	2,350
2006-01-06	2,300	2,350	2,300	2,345	19,800	2,345
2006-01-05	2,305	2,305	2,290	2,300	4,800	2,300
2006-01-04	2,300	2,315	2,285	2,285	9,700	2,285

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