7744 ノーリツ鋼機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 639 | 643 | 633 | 635 | 4,000 | 635 |
| 2009-12-29 | 639 | 639 | 633 | 635 | 1,400 | 635 |
| 2009-12-28 | 633 | 639 | 633 | 633 | 3,100 | 633 |
| 2009-12-25 | 624 | 632 | 622 | 632 | 2,500 | 632 |
| 2009-12-24 | 613 | 619 | 613 | 619 | 2,700 | 619 |
| 2009-12-22 | 606 | 612 | 603 | 612 | 3,100 | 612 |
| 2009-12-21 | 612 | 612 | 605 | 605 | 1,600 | 605 |
| 2009-12-18 | 605 | 609 | 604 | 609 | 6,200 | 609 |
| 2009-12-17 | 611 | 611 | 601 | 601 | 11,500 | 601 |
| 2009-12-16 | 600 | 606 | 599 | 601 | 4,100 | 601 |
| 2009-12-15 | 619 | 619 | 597 | 600 | 6,900 | 600 |
| 2009-12-14 | 610 | 610 | 603 | 609 | 2,800 | 609 |
| 2009-12-11 | 613 | 613 | 598 | 606 | 17,700 | 606 |
| 2009-12-10 | 631 | 631 | 596 | 603 | 13,700 | 603 |
| 2009-12-09 | 609 | 644 | 609 | 621 | 18,600 | 621 |
| 2009-12-08 | 633 | 634 | 611 | 611 | 3,400 | 611 |
| 2009-12-07 | 632 | 635 | 632 | 633 | 2,400 | 633 |
| 2009-12-04 | 633 | 633 | 629 | 630 | 1,900 | 630 |
| 2009-12-03 | 617 | 633 | 617 | 633 | 2,700 | 633 |
| 2009-12-02 | 611 | 612 | 601 | 601 | 3,800 | 601 |
| 2009-12-01 | 606 | 611 | 596 | 601 | 2,200 | 601 |
| 2009-11-30 | 611 | 611 | 596 | 607 | 3,000 | 607 |
| 2009-11-27 | 610 | 610 | 601 | 608 | 1,800 | 608 |
| 2009-11-26 | 632 | 632 | 605 | 612 | 1,600 | 612 |
| 2009-11-25 | 612 | 627 | 612 | 622 | 1,600 | 622 |
| 2009-11-24 | 624 | 633 | 606 | 609 | 3,600 | 609 |
| 2009-11-20 | 610 | 615 | 600 | 615 | 1,500 | 615 |
| 2009-11-19 | 595 | 609 | 595 | 607 | 1,100 | 607 |
| 2009-11-18 | 590 | 600 | 585 | 595 | 2,500 | 595 |
| 2009-11-17 | 611 | 611 | 590 | 592 | 3,800 | 592 |
| 2009-11-16 | 624 | 634 | 615 | 615 | 900 | 615 |
| 2009-11-13 | 632 | 632 | 624 | 632 | 2,100 | 632 |
| 2009-11-12 | 658 | 659 | 628 | 628 | 3,800 | 628 |
| 2009-11-11 | 668 | 670 | 660 | 660 | 1,000 | 660 |
| 2009-11-10 | 679 | 689 | 670 | 670 | 1,800 | 670 |
| 2009-11-09 | 683 | 683 | 671 | 678 | 2,200 | 678 |
| 2009-11-06 | 713 | 713 | 673 | 673 | 4,300 | 673 |
| 2009-11-05 | 730 | 730 | 709 | 714 | 2,300 | 714 |
| 2009-11-04 | 742 | 742 | 726 | 726 | 1,500 | 726 |
| 2009-11-02 | 765 | 765 | 750 | 751 | 3,100 | 751 |
| 2009-10-30 | 766 | 770 | 766 | 767 | 800 | 767 |
| 2009-10-29 | 756 | 759 | 756 | 756 | 2,200 | 756 |
| 2009-10-28 | 753 | 776 | 751 | 776 | 3,000 | 776 |
| 2009-10-27 | 775 | 775 | 771 | 773 | 1,400 | 773 |
| 2009-10-26 | 787 | 787 | 776 | 780 | 1,900 | 780 |
| 2009-10-23 | 781 | 781 | 775 | 777 | 1,800 | 777 |
| 2009-10-22 | 767 | 778 | 767 | 778 | 700 | 778 |
| 2009-10-21 | 778 | 784 | 777 | 778 | 1,500 | 778 |
| 2009-10-20 | 775 | 789 | 775 | 784 | 1,600 | 784 |
| 2009-10-19 | 789 | 789 | 777 | 785 | 1,900 | 785 |
| 2009-10-16 | 790 | 790 | 776 | 783 | 1,300 | 783 |
| 2009-10-15 | 786 | 789 | 782 | 782 | 2,000 | 782 |
| 2009-10-14 | 789 | 797 | 788 | 795 | 3,400 | 795 |
| 2009-10-13 | 799 | 799 | 791 | 793 | 600 | 793 |
| 2009-10-09 | 800 | 806 | 800 | 806 | 500 | 806 |
| 2009-10-08 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2009-10-07 | 780 | 799 | 780 | 799 | 1,300 | 799 |
| 2009-10-06 | 780 | 780 | 778 | 778 | 500 | 778 |
| 2009-10-05 | 780 | 790 | 780 | 790 | 1,100 | 790 |
| 2009-10-02 | 776 | 783 | 770 | 783 | 900 | 783 |
| 2009-10-01 | 784 | 794 | 784 | 789 | 1,500 | 789 |
| 2009-09-30 | 781 | 806 | 781 | 800 | 700 | 800 |
| 2009-09-29 | 776 | 795 | 776 | 790 | 1,200 | 790 |
| 2009-09-28 | 790 | 795 | 775 | 775 | 2,800 | 775 |
| 2009-09-25 | 811 | 811 | 800 | 800 | 900 | 800 |
| 2009-09-24 | 803 | 821 | 803 | 816 | 4,100 | 816 |
| 2009-09-18 | 805 | 819 | 801 | 813 | 3,200 | 813 |
| 2009-09-17 | 794 | 806 | 788 | 806 | 4,900 | 806 |
| 2009-09-16 | 771 | 797 | 771 | 797 | 1,700 | 797 |
| 2009-09-15 | 771 | 779 | 771 | 773 | 1,100 | 773 |
| 2009-09-14 | 770 | 770 | 763 | 766 | 1,100 | 766 |
| 2009-09-11 | 774 | 777 | 767 | 767 | 18,100 | 767 |
| 2009-09-10 | 786 | 786 | 775 | 776 | 1,500 | 776 |
| 2009-09-09 | 783 | 783 | 778 | 778 | 1,000 | 778 |
| 2009-09-08 | 788 | 791 | 778 | 781 | 2,500 | 781 |
| 2009-09-07 | 790 | 790 | 784 | 784 | 800 | 784 |
| 2009-09-04 | 780 | 780 | 772 | 772 | 2,600 | 772 |
| 2009-09-03 | 786 | 786 | 777 | 777 | 1,100 | 777 |
| 2009-09-02 | 799 | 799 | 786 | 787 | 600 | 787 |
| 2009-09-01 | 796 | 806 | 794 | 806 | 2,100 | 806 |
| 2009-08-31 | 806 | 816 | 795 | 796 | 3,900 | 796 |
| 2009-08-28 | 802 | 806 | 800 | 806 | 600 | 806 |
| 2009-08-27 | 815 | 815 | 798 | 802 | 1,600 | 802 |
| 2009-08-26 | 813 | 815 | 810 | 815 | 1,200 | 815 |
| 2009-08-25 | 808 | 809 | 801 | 801 | 1,400 | 801 |
| 2009-08-24 | 797 | 816 | 797 | 816 | 2,800 | 816 |
| 2009-08-21 | 807 | 807 | 791 | 800 | 600 | 800 |
| 2009-08-20 | 802 | 808 | 798 | 807 | 2,100 | 807 |
| 2009-08-19 | 810 | 810 | 802 | 805 | 2,900 | 805 |
| 2009-08-18 | 810 | 810 | 808 | 810 | 600 | 810 |
| 2009-08-17 | 823 | 823 | 809 | 810 | 900 | 810 |
| 2009-08-14 | 820 | 820 | 818 | 818 | 3,000 | 818 |
| 2009-08-13 | 820 | 820 | 818 | 818 | 300 | 818 |
| 2009-08-12 | 812 | 820 | 810 | 810 | 4,800 | 810 |
| 2009-08-11 | 838 | 838 | 818 | 824 | 3,000 | 824 |
| 2009-08-10 | 820 | 839 | 820 | 839 | 1,200 | 839 |
| 2009-08-07 | 820 | 820 | 810 | 810 | 400 | 810 |
| 2009-08-06 | 820 | 829 | 819 | 828 | 2,200 | 828 |
| 2009-08-05 | 831 | 831 | 829 | 829 | 400 | 829 |
| 2009-08-04 | 826 | 836 | 826 | 836 | 1,600 | 836 |
| 2009-08-03 | 833 | 833 | 820 | 828 | 1,200 | 828 |
| 2009-07-31 | 826 | 836 | 826 | 826 | 800 | 826 |
| 2009-07-30 | 812 | 822 | 812 | 816 | 1,400 | 816 |
| 2009-07-29 | 811 | 817 | 811 | 815 | 2,000 | 815 |
| 2009-07-28 | 838 | 838 | 830 | 838 | 400 | 838 |
| 2009-07-27 | 848 | 849 | 838 | 838 | 1,000 | 838 |
| 2009-07-24 | 833 | 838 | 830 | 838 | 2,100 | 838 |
| 2009-07-23 | 828 | 828 | 820 | 823 | 2,500 | 823 |
| 2009-07-22 | 822 | 841 | 810 | 820 | 8,000 | 820 |
| 2009-07-21 | 800 | 821 | 800 | 812 | 5,100 | 812 |
| 2009-07-17 | 811 | 811 | 809 | 809 | 1,000 | 809 |
| 2009-07-16 | 821 | 821 | 814 | 814 | 1,200 | 814 |
| 2009-07-15 | 820 | 820 | 801 | 801 | 2,400 | 801 |
| 2009-07-14 | 819 | 824 | 807 | 812 | 3,400 | 812 |
| 2009-07-13 | 858 | 858 | 807 | 809 | 3,700 | 809 |
| 2009-07-10 | 866 | 866 | 848 | 848 | 5,400 | 848 |
| 2009-07-09 | 876 | 876 | 870 | 870 | 1,900 | 870 |
| 2009-07-08 | 904 | 904 | 872 | 875 | 4,000 | 875 |
| 2009-07-07 | 903 | 913 | 898 | 904 | 1,400 | 904 |
| 2009-07-06 | 904 | 904 | 894 | 903 | 1,700 | 903 |
| 2009-07-03 | 908 | 908 | 887 | 905 | 2,800 | 905 |
| 2009-07-02 | 929 | 929 | 909 | 910 | 1,100 | 910 |
| 2009-07-01 | 914 | 935 | 914 | 934 | 1,600 | 934 |
| 2009-06-30 | 920 | 924 | 912 | 924 | 2,000 | 924 |
| 2009-06-29 | 911 | 920 | 911 | 920 | 1,100 | 920 |
| 2009-06-26 | 923 | 923 | 903 | 910 | 1,300 | 910 |
| 2009-06-25 | 916 | 925 | 915 | 915 | 300 | 915 |
| 2009-06-24 | 878 | 891 | 878 | 882 | 1,200 | 882 |
| 2009-06-23 | 880 | 886 | 874 | 878 | 1,400 | 878 |
| 2009-06-22 | 897 | 910 | 894 | 900 | 1,900 | 900 |
| 2009-06-19 | 915 | 915 | 900 | 904 | 1,700 | 904 |
| 2009-06-18 | 924 | 924 | 900 | 909 | 1,000 | 909 |
| 2009-06-17 | 888 | 921 | 888 | 921 | 2,000 | 921 |
| 2009-06-16 | 870 | 880 | 870 | 878 | 1,300 | 878 |
| 2009-06-15 | 837 | 910 | 837 | 910 | 4,700 | 910 |
| 2009-06-12 | 830 | 831 | 830 | 831 | 16,200 | 831 |
| 2009-06-11 | 835 | 840 | 825 | 836 | 1,400 | 836 |
| 2009-06-10 | 831 | 831 | 827 | 827 | 2,100 | 827 |
| 2009-06-09 | 815 | 830 | 815 | 830 | 2,600 | 830 |
| 2009-06-08 | 799 | 817 | 799 | 817 | 2,100 | 817 |
| 2009-06-05 | 807 | 807 | 807 | 807 | 800 | 807 |
| 2009-06-04 | 808 | 808 | 801 | 807 | 1,100 | 807 |
| 2009-06-03 | 815 | 815 | 805 | 807 | 600 | 807 |
| 2009-06-02 | 813 | 813 | 805 | 805 | 900 | 805 |
| 2009-06-01 | 801 | 810 | 801 | 805 | 1,300 | 805 |
| 2009-05-29 | 777 | 791 | 777 | 791 | 4,000 | 791 |
| 2009-05-28 | 735 | 767 | 735 | 767 | 4,500 | 767 |
| 2009-05-27 | 728 | 735 | 725 | 725 | 2,400 | 725 |
| 2009-05-26 | 732 | 732 | 724 | 725 | 3,200 | 725 |
| 2009-05-25 | 740 | 740 | 722 | 722 | 4,600 | 722 |
| 2009-05-22 | 736 | 742 | 736 | 742 | 1,800 | 742 |
| 2009-05-21 | 732 | 732 | 720 | 726 | 900 | 726 |
| 2009-05-20 | 745 | 745 | 734 | 742 | 4,000 | 742 |
| 2009-05-19 | 750 | 750 | 731 | 740 | 1,400 | 740 |
| 2009-05-18 | 766 | 766 | 730 | 735 | 2,700 | 735 |
| 2009-05-15 | 756 | 766 | 756 | 766 | 2,000 | 766 |
| 2009-05-14 | 771 | 771 | 754 | 754 | 1,300 | 754 |
| 2009-05-13 | 782 | 782 | 778 | 778 | 200 | 778 |
| 2009-05-12 | 785 | 803 | 785 | 786 | 700 | 786 |
| 2009-05-11 | 783 | 783 | 780 | 782 | 600 | 782 |
| 2009-05-08 | 780 | 783 | 775 | 783 | 1,000 | 783 |
| 2009-05-07 | 785 | 785 | 775 | 782 | 1,100 | 782 |
| 2009-05-01 | 754 | 762 | 747 | 756 | 3,100 | 756 |
| 2009-04-30 | 746 | 757 | 746 | 750 | 1,700 | 750 |
| 2009-04-28 | 775 | 785 | 736 | 736 | 2,000 | 736 |
| 2009-04-27 | 780 | 786 | 765 | 765 | 1,800 | 765 |
| 2009-04-24 | 844 | 844 | 777 | 793 | 2,300 | 793 |
| 2009-04-23 | 819 | 844 | 819 | 844 | 1,700 | 844 |
| 2009-04-22 | 807 | 829 | 807 | 829 | 2,100 | 829 |
| 2009-04-21 | 794 | 817 | 774 | 817 | 4,100 | 817 |
| 2009-04-20 | 805 | 817 | 805 | 813 | 3,000 | 813 |
| 2009-04-17 | 797 | 797 | 797 | 797 | 700 | 797 |
| 2009-04-16 | 808 | 813 | 797 | 806 | 2,100 | 806 |
| 2009-04-15 | 836 | 836 | 771 | 778 | 3,200 | 778 |
| 2009-04-14 | 870 | 870 | 842 | 846 | 900 | 846 |
| 2009-04-13 | 824 | 863 | 824 | 863 | 1,500 | 863 |
| 2009-04-10 | 826 | 840 | 822 | 822 | 2,900 | 822 |
| 2009-04-09 | 772 | 819 | 772 | 819 | 2,300 | 819 |
| 2009-04-08 | 759 | 795 | 759 | 780 | 2,200 | 780 |
| 2009-04-07 | 742 | 760 | 742 | 757 | 2,400 | 757 |
| 2009-04-06 | 739 | 745 | 739 | 740 | 1,000 | 740 |
| 2009-04-03 | 764 | 764 | 752 | 759 | 900 | 759 |
| 2009-04-02 | 761 | 761 | 755 | 757 | 1,400 | 757 |
| 2009-04-01 | 743 | 761 | 743 | 761 | 1,000 | 761 |
| 2009-03-31 | 736 | 741 | 726 | 737 | 2,500 | 737 |
| 2009-03-30 | 760 | 766 | 756 | 766 | 600 | 766 |
| 2009-03-27 | 760 | 786 | 760 | 771 | 2,500 | 771 |
| 2009-03-26 | 712 | 758 | 712 | 753 | 6,500 | 753 |
| 2009-03-25 | 733 | 739 | 733 | 737 | 13,800 | 737 |
| 2009-03-24 | 737 | 738 | 730 | 733 | 7,600 | 733 |
| 2009-03-23 | 699 | 727 | 699 | 727 | 3,700 | 727 |
| 2009-03-19 | 705 | 710 | 686 | 692 | 4,600 | 692 |
| 2009-03-18 | 699 | 711 | 694 | 695 | 4,600 | 695 |
| 2009-03-17 | 704 | 704 | 695 | 698 | 5,800 | 698 |
| 2009-03-16 | 717 | 734 | 708 | 708 | 4,900 | 708 |
| 2009-03-13 | 694 | 722 | 694 | 713 | 27,100 | 713 |
| 2009-03-12 | 704 | 709 | 697 | 704 | 5,600 | 704 |
| 2009-03-11 | 717 | 724 | 705 | 705 | 2,800 | 705 |
| 2009-03-10 | 718 | 718 | 705 | 707 | 2,000 | 707 |
| 2009-03-09 | 734 | 734 | 715 | 721 | 1,400 | 721 |
| 2009-03-06 | 752 | 762 | 731 | 738 | 6,700 | 738 |
| 2009-03-05 | 761 | 761 | 748 | 755 | 2,000 | 755 |
| 2009-03-04 | 749 | 751 | 729 | 751 | 1,000 | 751 |
| 2009-03-03 | 755 | 755 | 753 | 753 | 400 | 753 |
| 2009-03-02 | 753 | 766 | 746 | 765 | 2,300 | 765 |
| 2009-02-27 | 739 | 762 | 738 | 751 | 4,100 | 751 |
| 2009-02-26 | 735 | 749 | 732 | 749 | 3,900 | 749 |
| 2009-02-25 | 735 | 742 | 722 | 741 | 5,800 | 741 |
| 2009-02-24 | 699 | 731 | 699 | 731 | 1,100 | 731 |
| 2009-02-23 | 680 | 701 | 680 | 701 | 5,300 | 701 |
| 2009-02-20 | 696 | 698 | 680 | 680 | 3,100 | 680 |
| 2009-02-19 | 690 | 701 | 690 | 696 | 2,100 | 696 |
| 2009-02-18 | 686 | 690 | 680 | 690 | 1,500 | 690 |
| 2009-02-17 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2009-02-16 | 701 | 701 | 687 | 697 | 2,500 | 697 |
| 2009-02-13 | 694 | 704 | 686 | 701 | 1,600 | 701 |
| 2009-02-12 | 666 | 698 | 666 | 684 | 2,600 | 684 |
| 2009-02-10 | 666 | 670 | 657 | 657 | 2,900 | 657 |
| 2009-02-09 | 700 | 709 | 676 | 676 | 3,500 | 676 |
| 2009-02-06 | 720 | 720 | 705 | 710 | 1,600 | 710 |
| 2009-02-05 | 677 | 726 | 677 | 726 | 4,400 | 726 |
| 2009-02-04 | 631 | 667 | 631 | 667 | 1,700 | 667 |
| 2009-02-03 | 658 | 676 | 640 | 640 | 2,400 | 640 |
| 2009-02-02 | 626 | 675 | 626 | 668 | 3,200 | 668 |
| 2009-01-30 | 640 | 640 | 628 | 628 | 3,400 | 628 |
| 2009-01-29 | 646 | 646 | 640 | 646 | 6,300 | 646 |
| 2009-01-28 | 648 | 649 | 645 | 646 | 1,400 | 646 |
| 2009-01-27 | 622 | 650 | 622 | 650 | 1,900 | 650 |
| 2009-01-26 | 630 | 631 | 617 | 617 | 1,400 | 617 |
| 2009-01-23 | 653 | 653 | 636 | 636 | 2,000 | 636 |
| 2009-01-22 | 640 | 645 | 640 | 645 | 1,200 | 645 |
| 2009-01-21 | 645 | 645 | 636 | 637 | 2,100 | 637 |
| 2009-01-20 | 642 | 655 | 642 | 642 | 2,400 | 642 |
| 2009-01-19 | 639 | 651 | 639 | 651 | 800 | 651 |
| 2009-01-16 | 619 | 643 | 619 | 639 | 3,300 | 639 |
| 2009-01-15 | 626 | 646 | 626 | 634 | 5,000 | 634 |
| 2009-01-14 | 615 | 636 | 615 | 636 | 1,500 | 636 |
| 2009-01-13 | 620 | 635 | 612 | 612 | 4,800 | 612 |
| 2009-01-09 | 640 | 640 | 622 | 622 | 2,500 | 622 |
| 2009-01-08 | 641 | 651 | 630 | 630 | 6,900 | 630 |
| 2009-01-07 | 651 | 678 | 647 | 671 | 4,300 | 671 |
| 2009-01-06 | 645 | 653 | 645 | 649 | 2,000 | 649 |
| 2009-01-05 | 662 | 672 | 644 | 644 | 1,200 | 644 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株