7744 ノーリツ鋼機(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,215	2,215	2,185	2,215	2,500	2,215
2007-12-27	2,255	2,280	2,230	2,250	1,200	2,250
2007-12-26	2,245	2,265	2,220	2,265	2,300	2,265
2007-12-25	2,190	2,225	2,190	2,205	2,700	2,205
2007-12-21	2,170	2,200	2,170	2,190	2,900	2,190
2007-12-20	2,190	2,190	2,140	2,160	1,200	2,160
2007-12-19	2,180	2,230	2,180	2,215	4,100	2,215
2007-12-18	2,205	2,250	2,200	2,200	1,700	2,200
2007-12-17	2,275	2,280	2,220	2,220	1,900	2,220
2007-12-14	2,245	2,315	2,245	2,275	20,800	2,275
2007-12-13	2,295	2,325	2,270	2,270	4,900	2,270
2007-12-12	2,295	2,340	2,280	2,335	4,100	2,335
2007-12-11	2,295	2,325	2,295	2,305	2,300	2,305
2007-12-10	2,295	2,305	2,285	2,290	1,400	2,290
2007-12-07	2,220	2,285	2,220	2,285	2,100	2,285
2007-12-06	2,265	2,275	2,195	2,220	3,300	2,220
2007-12-05	2,175	2,205	2,165	2,205	3,200	2,205
2007-12-04	2,230	2,235	2,180	2,190	1,300	2,190
2007-12-03	2,300	2,300	2,265	2,275	1,200	2,275
2007-11-30	2,295	2,295	2,210	2,250	8,500	2,250
2007-11-29	2,315	2,315	2,270	2,280	5,700	2,280
2007-11-28	2,280	2,340	2,260	2,275	1,300	2,275
2007-11-27	2,270	2,380	2,270	2,280	3,100	2,280
2007-11-26	2,335	2,350	2,335	2,350	800	2,350
2007-11-22	2,255	2,355	2,255	2,355	1,700	2,355
2007-11-21	2,290	2,290	2,245	2,245	400	2,245
2007-11-20	2,175	2,205	2,175	2,200	1,600	2,200
2007-11-19	2,305	2,305	2,215	2,215	700	2,215
2007-11-16	2,230	2,245	2,220	2,240	1,600	2,240
2007-11-15	2,300	2,315	2,280	2,295	2,200	2,295
2007-11-14	2,290	2,290	2,250	2,290	2,000	2,290
2007-11-13	2,075	2,215	2,075	2,205	2,400	2,205
2007-11-12	2,055	2,055	2,035	2,035	2,600	2,035
2007-11-09	2,090	2,120	2,075	2,095	4,900	2,095
2007-11-08	2,110	2,110	2,020	2,050	2,500	2,050
2007-11-07	2,190	2,190	2,145	2,145	2,100	2,145
2007-11-06	2,185	2,195	2,180	2,180	2,100	2,180
2007-11-05	2,260	2,260	2,155	2,155	2,600	2,155
2007-11-02	2,255	2,290	2,250	2,255	3,100	2,255
2007-11-01	2,330	2,390	2,330	2,340	2,300	2,340
2007-10-31	2,360	2,380	2,340	2,355	1,100	2,355
2007-10-30	2,310	2,355	2,310	2,340	1,300	2,340
2007-10-29	2,335	2,380	2,335	2,350	2,800	2,350
2007-10-26	2,375	2,400	2,375	2,385	1,100	2,385
2007-10-25	2,385	2,390	2,365	2,365	1,900	2,365
2007-10-24	2,380	2,405	2,375	2,390	700	2,390
2007-10-23	2,400	2,430	2,400	2,430	900	2,430
2007-10-22	2,410	2,420	2,410	2,415	1,800	2,415
2007-10-19	2,445	2,460	2,445	2,450	2,200	2,450
2007-10-18	2,460	2,480	2,420	2,480	2,700	2,480
2007-10-17	2,415	2,445	2,385	2,420	2,800	2,420
2007-10-16	2,470	2,500	2,455	2,455	1,000	2,455
2007-10-15	2,425	2,470	2,425	2,470	1,600	2,470
2007-10-12	2,485	2,485	2,425	2,425	2,700	2,425
2007-10-11	2,485	2,520	2,485	2,520	5,100	2,520
2007-10-10	2,450	2,475	2,425	2,430	1,600	2,430
2007-10-09	2,435	2,455	2,405	2,405	500	2,405
2007-10-05	2,405	2,405	2,370	2,370	3,300	2,370
2007-10-04	2,385	2,395	2,370	2,375	2,300	2,375
2007-10-03	2,425	2,435	2,405	2,425	2,200	2,425
2007-10-02	2,385	2,425	2,385	2,400	2,100	2,400
2007-10-01	2,350	2,355	2,310	2,310	1,900	2,310
2007-09-28	2,290	2,340	2,290	2,330	1,700	2,330
2007-09-27	2,270	2,280	2,240	2,260	2,400	2,260
2007-09-26	2,280	2,280	2,230	2,235	1,300	2,235
2007-09-25	2,285	2,295	2,250	2,295	700	2,295
2007-09-21	2,305	2,305	2,220	2,220	900	2,220
2007-09-20	2,370	2,370	2,290	2,320	2,900	2,320
2007-09-19	2,280	2,405	2,280	2,405	3,800	2,405
2007-09-18	2,260	2,290	2,260	2,260	600	2,260
2007-09-14	2,315	2,320	2,285	2,300	25,300	2,300
2007-09-13	2,310	2,320	2,310	2,315	1,300	2,315
2007-09-12	2,330	2,355	2,315	2,320	1,400	2,320
2007-09-11	2,345	2,345	2,290	2,325	3,300	2,325
2007-09-10	2,295	2,340	2,295	2,340	1,900	2,340
2007-09-07	2,365	2,415	2,365	2,415	700	2,415
2007-09-06	2,365	2,365	2,300	2,325	1,400	2,325
2007-09-05	2,465	2,465	2,335	2,335	2,100	2,335
2007-09-04	2,435	2,435	2,435	2,435	200	2,435
2007-09-03	2,450	2,460	2,445	2,460	800	2,460
2007-08-31	2,430	2,430	2,330	2,400	4,200	2,400
2007-08-30	2,350	2,390	2,320	2,390	1,100	2,390
2007-08-29	2,310	2,310	2,270	2,310	1,700	2,310
2007-08-28	2,325	2,335	2,315	2,315	2,500	2,315
2007-08-27	2,475	2,475	2,365	2,365	1,200	2,365
2007-08-24	2,395	2,410	2,395	2,405	300	2,405
2007-08-23	2,425	2,430	2,395	2,415	2,900	2,415
2007-08-22	2,315	2,355	2,300	2,315	1,600	2,315
2007-08-21	2,315	2,420	2,315	2,420	1,500	2,420
2007-08-20	2,300	2,340	2,280	2,305	5,300	2,305
2007-08-17	2,395	2,395	2,230	2,230	9,600	2,230
2007-08-16	2,400	2,410	2,320	2,395	3,600	2,395
2007-08-15	2,545	2,550	2,485	2,485	1,400	2,485
2007-08-14	2,415	2,620	2,415	2,545	1,900	2,545
2007-08-13	2,425	2,455	2,425	2,455	2,300	2,455
2007-08-10	2,500	2,545	2,405	2,405	9,500	2,405
2007-08-09	2,700	2,730	2,580	2,580	10,200	2,580
2007-08-08	2,570	2,630	2,570	2,630	2,500	2,630
2007-08-07	2,620	2,680	2,610	2,610	2,900	2,610
2007-08-06	2,560	2,610	2,530	2,600	3,700	2,600
2007-08-03	2,530	2,590	2,530	2,590	2,500	2,590
2007-08-02	2,455	2,500	2,455	2,500	6,200	2,500
2007-08-01	2,470	2,470	2,435	2,440	4,800	2,440
2007-07-31	2,455	2,480	2,430	2,480	6,200	2,480
2007-07-30	2,435	2,465	2,435	2,460	3,500	2,460
2007-07-27	2,465	2,510	2,425	2,475	9,100	2,475
2007-07-26	2,580	2,590	2,505	2,505	5,900	2,505
2007-07-25	2,650	2,650	2,595	2,595	4,500	2,595
2007-07-24	2,640	2,640	2,620	2,620	2,100	2,620
2007-07-23	2,645	2,645	2,550	2,560	5,300	2,560
2007-07-20	2,555	2,680	2,555	2,650	11,600	2,650
2007-07-19	2,595	2,595	2,570	2,590	1,600	2,590
2007-07-18	2,595	2,605	2,590	2,600	4,900	2,600
2007-07-17	2,620	2,620	2,560	2,595	3,100	2,595
2007-07-13	2,575	2,610	2,570	2,610	6,600	2,610
2007-07-12	2,565	2,580	2,545	2,580	3,200	2,580
2007-07-11	2,560	2,590	2,540	2,585	2,600	2,585
2007-07-10	2,615	2,615	2,575	2,590	3,500	2,590
2007-07-09	2,580	2,650	2,570	2,620	12,400	2,620
2007-07-06	2,510	2,545	2,500	2,540	9,400	2,540
2007-07-05	2,470	2,520	2,470	2,510	4,400	2,510
2007-07-04	2,505	2,515	2,490	2,500	8,100	2,500
2007-07-03	2,530	2,530	2,500	2,515	5,600	2,515
2007-07-02	2,520	2,530	2,495	2,530	10,100	2,530
2007-06-29	2,490	2,530	2,490	2,530	42,300	2,530
2007-06-28	2,400	2,530	2,400	2,510	62,100	2,510
2007-06-27	2,510	2,550	2,300	2,390	72,900	2,390
2007-06-26	2,140	2,155	2,135	2,150	2,500	2,150
2007-06-25	2,125	2,150	2,120	2,150	1,300	2,150
2007-06-22	2,130	2,135	2,120	2,120	500	2,120
2007-06-21	2,070	2,110	2,070	2,090	2,400	2,090
2007-06-20	2,105	2,130	2,065	2,110	1,600	2,110
2007-06-19	2,140	2,150	2,130	2,145	9,200	2,145
2007-06-18	2,130	2,150	2,130	2,150	10,000	2,150
2007-06-15	2,090	2,100	2,080	2,100	5,200	2,100
2007-06-14	2,040	2,080	2,040	2,080	4,300	2,080
2007-06-13	2,005	2,030	2,005	2,030	2,500	2,030
2007-06-12	2,000	2,000	1,989	1,999	8,000	1,999
2007-06-11	1,969	2,010	1,969	1,998	1,800	1,998
2007-06-08	2,010	2,010	1,988	1,999	24,100	1,999
2007-06-07	1,999	2,005	1,989	2,005	8,300	2,005
2007-06-06	1,978	1,991	1,961	1,985	9,000	1,985
2007-06-05	2,000	2,000	1,979	1,999	7,600	1,999
2007-06-04	1,990	2,025	1,962	2,020	6,200	2,020
2007-06-01	2,040	2,040	1,983	1,988	5,000	1,988
2007-05-31	2,000	2,030	1,974	2,030	8,300	2,030
2007-05-30	1,907	1,951	1,905	1,948	9,600	1,948
2007-05-29	1,907	1,980	1,884	1,890	8,300	1,890
2007-05-28	1,852	1,913	1,852	1,891	5,300	1,891
2007-05-25	1,894	1,894	1,841	1,858	17,700	1,858
2007-05-24	1,911	1,912	1,875	1,896	6,900	1,896
2007-05-23	1,902	1,935	1,902	1,921	6,800	1,921
2007-05-22	1,923	1,923	1,838	1,876	23,400	1,876
2007-05-21	1,975	1,978	1,916	1,948	5,200	1,948
2007-05-18	2,025	2,035	1,960	1,970	4,400	1,970
2007-05-17	2,050	2,050	2,015	2,035	3,700	2,035
2007-05-16	2,030	2,050	2,015	2,050	2,300	2,050
2007-05-15	1,990	2,090	1,945	2,015	11,600	2,015
2007-05-14	1,974	1,987	1,965	1,965	6,800	1,965
2007-05-11	2,060	2,060	1,969	1,974	7,200	1,974
2007-05-10	2,060	2,080	2,050	2,055	5,300	2,055
2007-05-09	2,100	2,100	2,075	2,095	2,200	2,095
2007-05-08	2,110	2,110	2,090	2,100	1,300	2,100
2007-05-07	2,085	2,110	2,085	2,110	1,000	2,110
2007-05-02	2,065	2,095	2,065	2,095	5,700	2,095
2007-05-01	2,060	2,140	2,060	2,080	4,400	2,080
2007-04-27	2,065	2,105	2,065	2,105	900	2,105
2007-04-26	2,060	2,105	2,060	2,105	1,300	2,105
2007-04-25	2,105	2,110	2,090	2,095	1,300	2,095
2007-04-24	2,070	2,105	2,070	2,105	1,000	2,105
2007-04-23	2,095	2,100	2,055	2,055	2,500	2,055
2007-04-20	2,075	2,090	2,075	2,090	500	2,090
2007-04-19	2,115	2,115	2,085	2,095	2,600	2,095
2007-04-18	2,145	2,145	2,125	2,130	1,900	2,130
2007-04-17	2,135	2,140	2,135	2,135	4,600	2,135
2007-04-16	2,125	2,125	2,120	2,120	1,700	2,120
2007-04-13	2,130	2,135	2,100	2,100	2,800	2,100
2007-04-12	2,100	2,120	2,100	2,115	1,600	2,115
2007-04-11	2,130	2,135	2,120	2,120	1,100	2,120
2007-04-10	2,135	2,135	2,115	2,125	1,300	2,125
2007-04-09	2,110	2,135	2,105	2,135	2,900	2,135
2007-04-06	2,100	2,115	2,100	2,100	1,300	2,100
2007-04-05	2,120	2,120	2,080	2,090	2,100	2,090
2007-04-04	2,095	2,115	2,085	2,115	1,900	2,115
2007-04-03	2,095	2,095	2,085	2,085	1,000	2,085
2007-04-02	2,120	2,120	2,070	2,070	2,800	2,070
2007-03-30	2,065	2,120	2,065	2,100	3,000	2,100
2007-03-29	2,055	2,070	2,045	2,070	1,200	2,070
2007-03-28	2,075	2,075	2,050	2,055	2,700	2,055
2007-03-27	2,050	2,085	2,050	2,050	3,400	2,050
2007-03-26	2,080	2,105	2,075	2,090	13,900	2,090
2007-03-23	2,115	2,115	2,055	2,075	7,200	2,075
2007-03-22	2,125	2,125	2,100	2,115	3,800	2,115
2007-03-20	2,100	2,120	2,100	2,110	1,800	2,110
2007-03-19	2,100	2,100	2,080	2,085	3,100	2,085
2007-03-16	2,055	2,090	2,055	2,060	2,100	2,060
2007-03-15	2,050	2,065	2,040	2,050	2,800	2,050
2007-03-14	2,075	2,075	2,030	2,035	4,500	2,035
2007-03-13	2,115	2,120	2,070	2,070	9,500	2,070
2007-03-12	2,085	2,105	2,080	2,100	2,500	2,100
2007-03-09	2,020	2,085	2,020	2,070	21,700	2,070
2007-03-08	2,045	2,045	2,025	2,045	4,500	2,045
2007-03-07	2,090	2,090	2,035	2,035	3,700	2,035
2007-03-06	2,025	2,080	2,020	2,050	4,100	2,050
2007-03-05	2,060	2,060	2,020	2,020	9,300	2,020
2007-03-02	2,090	2,095	2,030	2,035	12,400	2,035
2007-03-01	2,090	2,115	2,090	2,095	7,700	2,095
2007-02-28	2,100	2,110	2,060	2,090	8,800	2,090
2007-02-27	2,160	2,160	2,130	2,150	4,600	2,150
2007-02-26	2,170	2,175	2,150	2,155	4,400	2,155
2007-02-23	2,175	2,175	2,145	2,160	2,500	2,160
2007-02-22	2,175	2,175	2,140	2,155	4,500	2,155
2007-02-21	2,140	2,180	2,140	2,170	1,100	2,170
2007-02-20	2,160	2,165	2,130	2,130	3,500	2,130
2007-02-19	2,170	2,175	2,165	2,170	1,500	2,170
2007-02-16	2,200	2,200	2,170	2,175	3,400	2,175
2007-02-15	2,225	2,225	2,190	2,195	5,300	2,195
2007-02-14	2,190	2,215	2,180	2,185	2,800	2,185
2007-02-13	2,220	2,220	2,190	2,190	1,800	2,190
2007-02-09	2,190	2,240	2,190	2,225	16,400	2,225
2007-02-08	2,260	2,260	2,220	2,230	2,100	2,230
2007-02-07	2,220	2,260	2,220	2,220	4,000	2,220
2007-02-06	2,220	2,220	2,195	2,210	3,200	2,210
2007-02-05	2,220	2,220	2,190	2,200	5,100	2,200
2007-02-02	2,240	2,240	2,205	2,210	4,700	2,210
2007-02-01	2,260	2,265	2,220	2,235	12,000	2,235
2007-01-31	2,245	2,245	2,120	2,230	3,000	2,230
2007-01-30	2,255	2,255	2,230	2,245	3,700	2,245
2007-01-29	2,280	2,290	2,255	2,255	6,600	2,255
2007-01-26	2,305	2,305	2,260	2,260	2,300	2,260
2007-01-25	2,300	2,310	2,285	2,285	5,100	2,285
2007-01-24	2,285	2,290	2,270	2,290	3,800	2,290
2007-01-23	2,270	2,295	2,260	2,260	2,600	2,260
2007-01-22	2,265	2,275	2,260	2,275	2,000	2,275
2007-01-19	2,290	2,290	2,255	2,260	2,300	2,260
2007-01-18	2,270	2,300	2,260	2,275	2,100	2,275
2007-01-17	2,265	2,275	2,250	2,260	1,700	2,260
2007-01-16	2,270	2,295	2,250	2,295	2,600	2,295
2007-01-15	2,275	2,280	2,260	2,280	1,400	2,280
2007-01-12	2,225	2,275	2,225	2,275	3,200	2,275
2007-01-11	2,220	2,230	2,220	2,220	2,000	2,220
2007-01-10	2,240	2,240	2,180	2,215	5,500	2,215
2007-01-09	2,275	2,275	2,230	2,230	4,200	2,230
2007-01-05	2,235	2,315	2,235	2,275	7,100	2,275
2007-01-04	2,230	2,250	2,230	2,235	3,200	2,235

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