7744 ノーリツ鋼機(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	522	522	516	516	1,300	172
2010-12-29	520	527	520	527	1,700	175.67
2010-12-28	530	531	522	522	1,300	174
2010-12-27	541	545	526	535	7,900	178.33
2010-12-24	559	559	544	544	1,100	181.33
2010-12-22	541	560	541	560	4,200	186.67
2010-12-21	535	542	535	539	3,500	179.67
2010-12-20	533	547	531	534	2,600	178
2010-12-17	525	531	524	524	3,100	174.67
2010-12-16	518	519	518	519	300	173
2010-12-15	514	515	507	513	2,000	171
2010-12-14	507	513	506	513	2,000	171
2010-12-13	507	510	501	510	4,000	170
2010-12-10	519	519	510	511	27,800	170.33
2010-12-09	519	540	510	510	3,700	170
2010-12-08	502	502	501	501	1,200	167
2010-12-07	500	501	500	501	700	167
2010-12-06	504	504	495	495	1,900	165
2010-12-03	493	497	493	497	800	165.67
2010-12-02	496	496	488	490	1,100	163.33
2010-12-01	480	480	480	480	400	160
2010-11-30	484	496	484	496	2,500	165.33
2010-11-29	496	496	492	492	300	164
2010-11-26	488	488	488	488	100	162.67
2010-11-25	487	495	487	487	1,600	162.33
2010-11-24	507	507	491	491	800	163.67
2010-11-22	495	499	495	499	10,200	166.33
2010-11-19	501	503	493	493	3,100	164.33
2010-11-18	501	502	499	502	1,000	167.33
2010-11-17	501	501	501	501	100	167
2010-11-15	502	509	502	504	600	168
2010-11-12	507	507	502	502	800	167.33
2010-11-11	501	509	501	509	600	169.67
2010-11-10	510	511	510	511	500	170.33
2010-11-08	488	495	486	495	2,500	165
2010-11-05	480	493	480	493	1,100	164.33
2010-11-04	477	477	477	477	100	159
2010-11-02	460	460	460	460	100	153.33
2010-11-01	451	451	451	451	100	150.33
2010-10-29	463	463	457	457	900	152.33
2010-10-28	469	470	462	463	3,000	154.33
2010-10-27	494	494	494	494	200	164.67
2010-10-26	511	511	503	503	300	167.67
2010-10-25	501	512	501	503	1,100	167.67
2010-10-22	510	510	510	510	200	170
2010-10-21	512	512	512	512	2,000	170.67
2010-10-20	506	511	506	511	300	170.33
2010-10-19	516	516	516	516	100	172
2010-10-18	518	522	518	518	400	172.67
2010-10-15	504	508	504	508	800	169.33
2010-10-14	505	515	505	508	1,300	169.33
2010-10-13	506	506	506	506	400	168.67
2010-10-08	509	535	509	524	2,400	174.67
2010-10-07	500	502	500	502	700	167.33
2010-10-06	503	503	500	500	400	166.67
2010-10-05	488	503	484	503	1,500	167.67
2010-10-04	501	511	492	492	1,200	164
2010-10-01	499	499	499	499	300	166.33
2010-09-30	518	519	503	503	1,000	167.67
2010-09-29	510	510	500	508	1,100	169.33
2010-09-28	471	500	471	500	300	166.67
2010-09-27	450	471	450	471	2,700	157
2010-09-24	449	450	449	450	1,000	150
2010-09-22	465	465	455	455	1,400	151.67
2010-09-21	453	457	453	457	900	152.33
2010-09-17	438	438	437	437	1,400	145.67
2010-09-16	432	437	432	437	300	145.67
2010-09-15	438	440	434	440	500	146.67
2010-09-14	434	443	434	443	1,700	147.67
2010-09-13	446	447	436	436	2,900	145.33
2010-09-10	446	446	446	446	18,000	148.67
2010-09-09	446	450	444	444	1,900	148
2010-09-08	455	455	450	450	300	150
2010-09-07	463	463	455	455	300	151.67
2010-09-03	457	457	457	457	400	152.33
2010-09-02	470	470	457	457	2,200	152.33
2010-09-01	473	473	471	471	500	157
2010-08-31	473	480	473	480	2,000	160
2010-08-30	492	492	485	485	1,000	161.67
2010-08-27	461	473	461	473	1,400	157.67
2010-08-26	461	465	460	465	1,900	155
2010-08-25	480	480	480	480	200	160
2010-08-24	488	488	472	482	2,500	160.67
2010-08-23	500	500	495	495	700	165
2010-08-20	512	512	502	502	3,700	167.33
2010-08-19	511	516	511	516	900	172
2010-08-18	523	523	513	513	600	171
2010-08-17	525	525	513	513	1,300	171
2010-08-16	514	528	514	521	300	173.67
2010-08-13	525	525	515	515	1,100	171.67
2010-08-12	535	535	517	521	700	173.67
2010-08-11	550	550	526	526	2,100	175.33
2010-08-10	551	554	550	550	1,100	183.33
2010-08-09	557	557	551	554	900	184.67
2010-08-06	554	554	552	552	300	184
2010-08-05	569	569	569	569	100	189.67
2010-08-04	566	566	559	559	600	186.33
2010-08-03	572	572	572	572	200	190.67
2010-08-02	570	574	570	571	600	190.33
2010-07-30	574	585	564	585	3,000	195
2010-07-29	596	596	584	584	2,100	194.67
2010-07-28	608	608	603	603	900	201
2010-07-27	600	600	590	594	400	198
2010-07-26	607	615	605	615	600	205
2010-07-23	597	600	597	597	400	199
2010-07-22	603	603	595	595	300	198.33
2010-07-21	604	604	593	593	900	197.67
2010-07-20	616	616	604	604	1,800	201.33
2010-07-16	627	627	609	616	1,300	205.33
2010-07-15	665	665	637	637	1,800	212.33
2010-07-14	674	684	674	675	700	225
2010-07-13	690	690	684	684	1,700	228
2010-07-12	680	680	680	680	300	226.67
2010-07-09	692	692	685	690	400	230
2010-07-08	695	695	685	685	1,300	228.33
2010-07-07	686	686	675	675	800	225
2010-07-06	689	697	682	697	1,200	232.33
2010-07-05	664	682	664	682	1,300	227.33
2010-07-02	653	674	653	674	700	224.67
2010-07-01	658	664	654	663	800	221
2010-06-30	661	675	661	668	1,600	222.67
2010-06-29	687	687	681	681	3,100	227
2010-06-28	686	689	677	677	1,100	225.67
2010-06-25	690	692	689	692	1,000	230.67
2010-06-24	700	705	693	693	1,700	231
2010-06-23	691	701	691	698	400	232.67
2010-06-22	696	705	696	705	400	235
2010-06-21	709	710	704	710	1,200	236.67
2010-06-18	700	700	691	698	1,500	232.67
2010-06-17	699	699	691	694	1,000	231.33
2010-06-16	689	699	689	699	300	233
2010-06-15	675	675	675	675	600	225
2010-06-14	688	689	685	685	400	228.33
2010-06-11	679	679	679	679	17,000	226.33
2010-06-10	658	671	658	669	700	223
2010-06-09	645	688	645	668	2,500	222.67
2010-06-08	644	661	644	651	3,100	217
2010-06-07	652	664	649	650	800	216.67
2010-06-04	675	675	672	672	3,900	224
2010-06-03	680	680	666	672	1,300	224
2010-06-02	645	675	642	675	1,100	225
2010-06-01	653	655	653	655	700	218.33
2010-05-31	655	664	655	663	1,000	221
2010-05-28	670	675	670	675	600	225
2010-05-27	646	660	641	660	1,900	220
2010-05-26	670	670	648	656	2,700	218.67
2010-05-25	675	680	670	680	4,100	226.67
2010-05-24	688	688	677	685	3,600	228.33
2010-05-21	691	699	685	698	4,900	232.67
2010-05-20	700	765	700	715	5,700	238.33
2010-05-19	658	690	650	680	5,200	226.67
2010-05-18	657	657	657	657	300	219
2010-05-17	658	658	655	655	2,000	218.33
2010-05-14	685	685	678	678	1,600	226
2010-05-13	691	693	691	693	1,100	231
2010-05-12	681	692	681	691	500	230.33
2010-05-11	698	698	684	684	1,200	228
2010-05-10	684	688	684	688	1,300	229.33
2010-05-07	678	699	678	699	1,600	233
2010-05-06	705	711	705	711	1,900	237
2010-04-30	734	750	729	750	1,600	250
2010-04-28	760	760	740	744	5,200	248
2010-04-27	772	775	753	775	1,900	258.33
2010-04-26	783	783	768	770	8,300	256.67
2010-04-23	754	774	754	774	1,100	258
2010-04-22	741	762	741	752	3,900	250.67
2010-04-21	738	749	738	742	3,500	247.33
2010-04-20	711	726	711	726	400	242
2010-04-19	700	702	700	702	1,300	234
2010-04-16	714	714	701	706	1,400	235.33
2010-04-15	711	711	709	709	800	236.33
2010-04-14	711	714	695	714	7,300	238
2010-04-13	711	711	711	711	100	237
2010-04-12	709	719	709	712	1,800	237.33
2010-04-09	701	716	696	709	4,500	236.33
2010-04-08	710	713	702	702	3,300	234
2010-04-07	690	715	690	704	5,400	234.67
2010-04-06	685	686	676	682	3,500	227.33
2010-04-05	670	675	668	675	4,300	225
2010-04-02	666	667	659	667	7,300	222.33
2010-04-01	664	668	663	667	2,800	222.33
2010-03-31	678	678	666	666	4,300	222
2010-03-30	668	678	658	678	2,400	226
2010-03-29	654	668	653	668	2,600	222.67
2010-03-26	646	654	646	654	7,300	218
2010-03-25	639	650	639	650	6,900	216.67
2010-03-24	646	646	636	642	1,300	214
2010-03-23	628	645	627	640	4,400	213.33
2010-03-19	613	620	613	620	2,000	206.67
2010-03-18	619	619	610	610	3,200	203.33
2010-03-17	615	615	615	615	900	205
2010-03-16	616	618	613	613	1,600	204.33
2010-03-15	614	622	614	614	3,600	204.67
2010-03-12	601	614	601	614	14,900	204.67
2010-03-11	600	601	600	600	1,100	200
2010-03-10	589	635	583	591	8,500	197
2010-03-09	592	592	575	582	6,300	194
2010-03-08	584	584	579	582	1,100	194
2010-03-05	566	574	566	574	2,400	191.33
2010-03-04	559	565	559	561	1,700	187
2010-03-03	556	565	551	564	2,300	188
2010-03-02	552	557	545	557	8,000	185.67
2010-03-01	546	561	546	561	3,400	187
2010-02-26	563	563	552	556	3,600	185.33
2010-02-25	570	570	560	560	3,100	186.67
2010-02-24	586	586	567	567	5,800	189
2010-02-23	586	586	585	585	700	195
2010-02-22	581	588	581	585	6,800	195
2010-02-19	590	590	580	581	2,300	193.67
2010-02-18	587	591	585	589	1,000	196.33
2010-02-17	590	596	590	596	600	198.67
2010-02-16	587	590	585	590	500	196.67
2010-02-15	592	592	589	589	200	196.33
2010-02-12	591	591	583	588	2,600	196
2010-02-10	594	595	590	591	2,200	197
2010-02-09	593	593	593	593	200	197.67
2010-02-08	591	600	591	596	1,900	198.67
2010-02-05	591	597	591	592	500	197.33
2010-02-04	600	603	600	600	1,300	200
2010-02-03	600	606	600	602	2,800	200.67
2010-02-02	595	607	590	607	3,000	202.33
2010-02-01	600	616	590	595	5,000	198.33
2010-01-29	615	615	607	607	800	202.33
2010-01-28	611	617	607	617	700	205.67
2010-01-27	614	614	611	611	800	203.67
2010-01-26	635	635	624	624	2,000	208
2010-01-25	645	645	635	635	2,000	211.67
2010-01-22	641	641	635	635	1,400	211.67
2010-01-21	632	644	632	644	2,300	214.67
2010-01-20	637	639	637	639	1,400	213
2010-01-19	646	646	637	637	1,800	212.33
2010-01-18	635	636	629	636	2,200	212
2010-01-15	626	633	625	633	5,700	211
2010-01-14	619	630	619	626	1,400	208.67
2010-01-13	634	634	620	620	2,000	206.67
2010-01-12	627	629	620	627	3,400	209
2010-01-08	612	627	612	627	1,700	209
2010-01-07	612	614	612	612	1,100	204
2010-01-06	617	623	614	618	2,200	206
2010-01-05	629	629	621	622	500	207.33
2010-01-04	625	629	622	629	1,500	209.67

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