7744 ノーリツ鋼機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 602 | 613 | 600 | 605 | 24,500 | 605 |
| 2015-12-29 | 600 | 600 | 592 | 595 | 30,100 | 595 |
| 2015-12-28 | 582 | 595 | 582 | 594 | 15,900 | 594 |
| 2015-12-25 | 580 | 584 | 575 | 577 | 57,200 | 577 |
| 2015-12-24 | 594 | 597 | 578 | 581 | 60,800 | 581 |
| 2015-12-22 | 595 | 598 | 594 | 594 | 33,200 | 594 |
| 2015-12-21 | 606 | 606 | 592 | 597 | 45,100 | 597 |
| 2015-12-18 | 612 | 618 | 607 | 608 | 44,400 | 608 |
| 2015-12-17 | 620 | 620 | 615 | 619 | 32,200 | 619 |
| 2015-12-16 | 617 | 620 | 611 | 613 | 60,700 | 613 |
| 2015-12-15 | 619 | 620 | 611 | 612 | 29,800 | 612 |
| 2015-12-14 | 618 | 625 | 611 | 625 | 41,400 | 625 |
| 2015-12-11 | 620 | 628 | 620 | 628 | 59,300 | 628 |
| 2015-12-10 | 625 | 626 | 621 | 623 | 73,000 | 623 |
| 2015-12-09 | 626 | 632 | 625 | 625 | 35,500 | 625 |
| 2015-12-08 | 627 | 628 | 622 | 626 | 53,700 | 626 |
| 2015-12-07 | 630 | 637 | 630 | 632 | 29,800 | 632 |
| 2015-12-04 | 634 | 634 | 625 | 630 | 48,600 | 630 |
| 2015-12-03 | 633 | 636 | 630 | 634 | 21,300 | 634 |
| 2015-12-02 | 637 | 640 | 634 | 636 | 60,800 | 636 |
| 2015-12-01 | 637 | 638 | 628 | 636 | 66,800 | 636 |
| 2015-11-30 | 630 | 633 | 622 | 627 | 36,700 | 627 |
| 2015-11-27 | 630 | 630 | 627 | 627 | 26,000 | 627 |
| 2015-11-26 | 630 | 633 | 627 | 631 | 23,400 | 631 |
| 2015-11-25 | 629 | 629 | 615 | 623 | 34,400 | 623 |
| 2015-11-24 | 625 | 633 | 623 | 629 | 46,700 | 629 |
| 2015-11-20 | 615 | 630 | 609 | 627 | 53,600 | 627 |
| 2015-11-19 | 611 | 614 | 609 | 613 | 48,600 | 613 |
| 2015-11-18 | 604 | 610 | 604 | 610 | 21,300 | 610 |
| 2015-11-17 | 598 | 607 | 596 | 605 | 31,000 | 605 |
| 2015-11-16 | 600 | 600 | 587 | 593 | 71,700 | 593 |
| 2015-11-13 | 605 | 608 | 601 | 603 | 33,300 | 603 |
| 2015-11-12 | 616 | 619 | 607 | 608 | 36,600 | 608 |
| 2015-11-11 | 614 | 623 | 610 | 619 | 74,400 | 619 |
| 2015-11-10 | 612 | 614 | 608 | 614 | 44,100 | 614 |
| 2015-11-09 | 608 | 613 | 602 | 613 | 73,100 | 613 |
| 2015-11-06 | 595 | 610 | 592 | 596 | 58,900 | 596 |
| 2015-11-05 | 613 | 613 | 598 | 598 | 95,300 | 598 |
| 2015-11-04 | 610 | 614 | 602 | 604 | 35,200 | 604 |
| 2015-11-02 | 608 | 616 | 608 | 610 | 33,500 | 610 |
| 2015-10-30 | 613 | 613 | 606 | 608 | 21,900 | 608 |
| 2015-10-29 | 609 | 616 | 601 | 613 | 42,100 | 613 |
| 2015-10-28 | 608 | 608 | 601 | 601 | 12,200 | 601 |
| 2015-10-27 | 597 | 614 | 595 | 601 | 36,100 | 601 |
| 2015-10-26 | 602 | 602 | 592 | 598 | 54,300 | 598 |
| 2015-10-23 | 594 | 600 | 589 | 597 | 24,200 | 597 |
| 2015-10-22 | 587 | 594 | 586 | 587 | 11,700 | 587 |
| 2015-10-21 | 578 | 601 | 578 | 595 | 39,600 | 595 |
| 2015-10-20 | 585 | 585 | 576 | 578 | 13,700 | 578 |
| 2015-10-19 | 584 | 586 | 576 | 580 | 21,000 | 580 |
| 2015-10-16 | 593 | 593 | 584 | 584 | 24,500 | 584 |
| 2015-10-15 | 584 | 594 | 582 | 587 | 21,600 | 587 |
| 2015-10-14 | 591 | 591 | 580 | 580 | 20,500 | 580 |
| 2015-10-13 | 592 | 596 | 590 | 593 | 9,300 | 593 |
| 2015-10-09 | 589 | 596 | 587 | 594 | 27,900 | 594 |
| 2015-10-08 | 586 | 589 | 577 | 586 | 42,800 | 586 |
| 2015-10-07 | 577 | 595 | 577 | 588 | 32,400 | 588 |
| 2015-10-06 | 575 | 582 | 572 | 577 | 26,900 | 577 |
| 2015-10-05 | 570 | 573 | 565 | 569 | 22,100 | 569 |
| 2015-10-02 | 566 | 571 | 557 | 568 | 28,100 | 568 |
| 2015-10-01 | 578 | 578 | 565 | 568 | 48,400 | 568 |
| 2015-09-30 | 580 | 583 | 574 | 575 | 22,300 | 575 |
| 2015-09-29 | 583 | 584 | 571 | 573 | 66,700 | 573 |
| 2015-09-28 | 594 | 597 | 587 | 591 | 24,400 | 591 |
| 2015-09-25 | 584 | 592 | 584 | 592 | 38,100 | 592 |
| 2015-09-24 | 600 | 600 | 584 | 584 | 33,100 | 584 |
| 2015-09-18 | 607 | 608 | 598 | 602 | 20,600 | 602 |
| 2015-09-17 | 613 | 614 | 607 | 612 | 16,400 | 612 |
| 2015-09-16 | 615 | 617 | 605 | 612 | 29,200 | 612 |
| 2015-09-15 | 620 | 632 | 611 | 612 | 34,600 | 612 |
| 2015-09-14 | 620 | 626 | 611 | 617 | 40,100 | 617 |
| 2015-09-11 | 588 | 628 | 588 | 621 | 86,900 | 621 |
| 2015-09-10 | 583 | 593 | 582 | 590 | 15,800 | 590 |
| 2015-09-09 | 599 | 599 | 582 | 599 | 56,600 | 599 |
| 2015-09-08 | 582 | 588 | 573 | 573 | 68,000 | 573 |
| 2015-09-07 | 590 | 599 | 582 | 592 | 38,400 | 592 |
| 2015-09-04 | 618 | 620 | 593 | 599 | 50,500 | 599 |
| 2015-09-03 | 622 | 627 | 614 | 614 | 23,600 | 614 |
| 2015-09-02 | 608 | 627 | 607 | 618 | 48,100 | 618 |
| 2015-09-01 | 628 | 640 | 618 | 618 | 56,700 | 618 |
| 2015-08-31 | 645 | 645 | 626 | 633 | 56,600 | 633 |
| 2015-08-28 | 669 | 669 | 645 | 651 | 62,600 | 651 |
| 2015-08-27 | 670 | 670 | 641 | 649 | 84,300 | 649 |
| 2015-08-26 | 628 | 635 | 610 | 630 | 76,600 | 630 |
| 2015-08-25 | 591 | 640 | 581 | 606 | 197,400 | 606 |
| 2015-08-24 | 650 | 666 | 631 | 636 | 189,800 | 636 |
| 2015-08-21 | 681 | 686 | 675 | 680 | 91,000 | 680 |
| 2015-08-20 | 701 | 705 | 699 | 700 | 82,700 | 700 |
| 2015-08-19 | 704 | 710 | 701 | 704 | 107,300 | 704 |
| 2015-08-18 | 714 | 718 | 703 | 708 | 114,900 | 708 |
| 2015-08-17 | 722 | 733 | 715 | 719 | 124,000 | 719 |
| 2015-08-14 | 720 | 738 | 715 | 734 | 173,600 | 734 |
| 2015-08-13 | 730 | 737 | 715 | 724 | 304,400 | 724 |
| 2015-08-12 | 759 | 767 | 706 | 725 | 1,083,500 | 725 |
| 2015-08-11 | 760 | 760 | 760 | 760 | 47,800 | 760 |
| 2015-08-10 | 653 | 664 | 648 | 660 | 59,300 | 660 |
| 2015-08-07 | 656 | 662 | 650 | 651 | 18,900 | 651 |
| 2015-08-06 | 665 | 665 | 657 | 659 | 37,000 | 659 |
| 2015-08-05 | 658 | 665 | 652 | 663 | 40,000 | 663 |
| 2015-08-04 | 648 | 658 | 646 | 657 | 32,100 | 657 |
| 2015-08-03 | 660 | 660 | 645 | 653 | 32,000 | 653 |
| 2015-07-31 | 650 | 659 | 649 | 656 | 14,100 | 656 |
| 2015-07-30 | 656 | 658 | 647 | 650 | 58,900 | 650 |
| 2015-07-29 | 659 | 661 | 653 | 654 | 18,700 | 654 |
| 2015-07-28 | 660 | 663 | 654 | 659 | 38,800 | 659 |
| 2015-07-27 | 667 | 672 | 664 | 665 | 30,900 | 665 |
| 2015-07-24 | 678 | 680 | 665 | 667 | 67,300 | 667 |
| 2015-07-23 | 673 | 679 | 669 | 678 | 24,400 | 678 |
| 2015-07-22 | 671 | 679 | 669 | 673 | 27,000 | 673 |
| 2015-07-21 | 680 | 681 | 668 | 672 | 42,500 | 672 |
| 2015-07-17 | 680 | 681 | 670 | 674 | 21,100 | 674 |
| 2015-07-16 | 677 | 677 | 669 | 671 | 26,400 | 671 |
| 2015-07-15 | 670 | 677 | 665 | 671 | 46,000 | 671 |
| 2015-07-14 | 674 | 676 | 663 | 670 | 35,300 | 670 |
| 2015-07-13 | 669 | 674 | 661 | 661 | 65,800 | 661 |
| 2015-07-10 | 670 | 686 | 660 | 661 | 138,700 | 661 |
| 2015-07-09 | 675 | 678 | 654 | 674 | 105,500 | 674 |
| 2015-07-08 | 699 | 706 | 693 | 693 | 126,900 | 693 |
| 2015-07-07 | 707 | 716 | 703 | 706 | 32,900 | 706 |
| 2015-07-06 | 701 | 708 | 700 | 701 | 53,900 | 701 |
| 2015-07-03 | 712 | 717 | 708 | 709 | 34,400 | 709 |
| 2015-07-02 | 714 | 718 | 709 | 712 | 31,000 | 712 |
| 2015-07-01 | 703 | 713 | 702 | 710 | 37,400 | 710 |
| 2015-06-30 | 690 | 706 | 690 | 704 | 59,200 | 704 |
| 2015-06-29 | 691 | 702 | 681 | 691 | 169,800 | 691 |
| 2015-06-26 | 710 | 720 | 703 | 706 | 72,500 | 706 |
| 2015-06-25 | 709 | 720 | 702 | 711 | 80,200 | 711 |
| 2015-06-24 | 718 | 724 | 708 | 713 | 85,700 | 713 |
| 2015-06-23 | 711 | 714 | 703 | 714 | 65,100 | 714 |
| 2015-06-22 | 710 | 716 | 705 | 711 | 43,500 | 711 |
| 2015-06-19 | 706 | 715 | 705 | 708 | 55,400 | 708 |
| 2015-06-18 | 719 | 724 | 710 | 710 | 88,600 | 710 |
| 2015-06-17 | 740 | 747 | 716 | 727 | 114,100 | 727 |
| 2015-06-16 | 756 | 769 | 739 | 742 | 93,600 | 742 |
| 2015-06-15 | 756 | 770 | 751 | 754 | 113,400 | 754 |
| 2015-06-12 | 776 | 779 | 756 | 760 | 297,000 | 760 |
| 2015-06-11 | 743 | 784 | 743 | 778 | 321,300 | 778 |
| 2015-06-10 | 727 | 733 | 726 | 732 | 43,700 | 732 |
| 2015-06-09 | 726 | 735 | 725 | 731 | 53,400 | 731 |
| 2015-06-08 | 733 | 737 | 721 | 726 | 29,800 | 726 |
| 2015-06-05 | 720 | 739 | 719 | 733 | 58,700 | 733 |
| 2015-06-04 | 720 | 726 | 715 | 722 | 41,400 | 722 |
| 2015-06-03 | 713 | 722 | 709 | 720 | 36,400 | 720 |
| 2015-06-02 | 713 | 715 | 706 | 712 | 32,800 | 712 |
| 2015-06-01 | 720 | 725 | 713 | 721 | 40,400 | 721 |
| 2015-05-29 | 723 | 723 | 710 | 721 | 33,300 | 721 |
| 2015-05-28 | 714 | 723 | 714 | 722 | 45,300 | 722 |
| 2015-05-27 | 707 | 724 | 705 | 718 | 58,000 | 718 |
| 2015-05-26 | 712 | 719 | 702 | 714 | 67,800 | 714 |
| 2015-05-25 | 712 | 713 | 704 | 710 | 46,600 | 710 |
| 2015-05-22 | 705 | 715 | 701 | 712 | 44,000 | 712 |
| 2015-05-21 | 702 | 708 | 696 | 704 | 94,000 | 704 |
| 2015-05-20 | 725 | 725 | 700 | 708 | 117,900 | 708 |
| 2015-05-19 | 727 | 740 | 724 | 738 | 97,200 | 738 |
| 2015-05-18 | 714 | 730 | 714 | 726 | 86,000 | 726 |
| 2015-05-15 | 701 | 714 | 701 | 708 | 35,000 | 708 |
| 2015-05-14 | 688 | 715 | 687 | 704 | 98,400 | 704 |
| 2015-05-13 | 682 | 695 | 680 | 688 | 23,600 | 688 |
| 2015-05-12 | 687 | 689 | 682 | 686 | 11,100 | 686 |
| 2015-05-11 | 683 | 697 | 683 | 688 | 22,400 | 688 |
| 2015-05-08 | 674 | 684 | 672 | 683 | 23,800 | 683 |
| 2015-05-07 | 678 | 682 | 673 | 677 | 20,600 | 677 |
| 2015-05-01 | 681 | 684 | 672 | 678 | 48,100 | 678 |
| 2015-04-30 | 689 | 691 | 685 | 685 | 48,500 | 685 |
| 2015-04-28 | 693 | 695 | 689 | 691 | 38,100 | 691 |
| 2015-04-27 | 690 | 697 | 690 | 692 | 34,200 | 692 |
| 2015-04-24 | 691 | 695 | 690 | 690 | 22,700 | 690 |
| 2015-04-23 | 692 | 697 | 691 | 691 | 16,000 | 691 |
| 2015-04-22 | 696 | 699 | 690 | 691 | 27,100 | 691 |
| 2015-04-21 | 693 | 700 | 691 | 692 | 21,300 | 692 |
| 2015-04-20 | 690 | 697 | 690 | 692 | 16,900 | 692 |
| 2015-04-17 | 697 | 704 | 696 | 696 | 19,100 | 696 |
| 2015-04-16 | 703 | 705 | 698 | 702 | 14,400 | 702 |
| 2015-04-15 | 698 | 702 | 687 | 699 | 38,000 | 699 |
| 2015-04-14 | 696 | 705 | 696 | 702 | 26,300 | 702 |
| 2015-04-13 | 697 | 702 | 690 | 697 | 25,100 | 697 |
| 2015-04-10 | 700 | 703 | 695 | 697 | 29,100 | 697 |
| 2015-04-09 | 700 | 705 | 678 | 697 | 28,100 | 697 |
| 2015-04-08 | 703 | 709 | 699 | 700 | 31,500 | 700 |
| 2015-04-07 | 693 | 704 | 692 | 698 | 17,700 | 698 |
| 2015-04-06 | 699 | 709 | 691 | 698 | 38,000 | 698 |
| 2015-04-03 | 706 | 708 | 699 | 702 | 15,500 | 702 |
| 2015-04-02 | 696 | 707 | 696 | 706 | 30,200 | 706 |
| 2015-04-01 | 696 | 698 | 687 | 696 | 62,600 | 696 |
| 2015-03-31 | 695 | 708 | 695 | 696 | 37,600 | 696 |
| 2015-03-30 | 685 | 698 | 685 | 692 | 26,300 | 692 |
| 2015-03-27 | 683 | 703 | 678 | 687 | 38,700 | 687 |
| 2015-03-26 | 702 | 702 | 692 | 696 | 38,800 | 696 |
| 2015-03-25 | 705 | 712 | 702 | 702 | 43,900 | 702 |
| 2015-03-24 | 702 | 710 | 701 | 705 | 18,900 | 705 |
| 2015-03-23 | 710 | 712 | 701 | 705 | 26,000 | 705 |
| 2015-03-20 | 705 | 709 | 697 | 709 | 40,700 | 709 |
| 2015-03-19 | 702 | 710 | 697 | 700 | 31,200 | 700 |
| 2015-03-18 | 709 | 711 | 702 | 708 | 21,900 | 708 |
| 2015-03-17 | 705 | 712 | 698 | 705 | 27,100 | 705 |
| 2015-03-16 | 702 | 706 | 697 | 703 | 20,700 | 703 |
| 2015-03-13 | 710 | 710 | 705 | 706 | 41,800 | 706 |
| 2015-03-12 | 701 | 710 | 701 | 706 | 43,300 | 706 |
| 2015-03-11 | 700 | 704 | 697 | 701 | 27,000 | 701 |
| 2015-03-10 | 703 | 703 | 680 | 700 | 57,600 | 700 |
| 2015-03-09 | 698 | 701 | 693 | 699 | 37,000 | 699 |
| 2015-03-06 | 703 | 705 | 698 | 700 | 39,600 | 700 |
| 2015-03-05 | 698 | 705 | 698 | 703 | 39,200 | 703 |
| 2015-03-04 | 686 | 703 | 686 | 697 | 95,500 | 697 |
| 2015-03-03 | 684 | 694 | 682 | 691 | 47,100 | 691 |
| 2015-03-02 | 685 | 687 | 678 | 683 | 17,800 | 683 |
| 2015-02-27 | 683 | 690 | 673 | 684 | 57,000 | 684 |
| 2015-02-26 | 670 | 697 | 670 | 686 | 64,600 | 686 |
| 2015-02-25 | 675 | 676 | 668 | 670 | 20,700 | 670 |
| 2015-02-24 | 669 | 680 | 666 | 675 | 31,500 | 675 |
| 2015-02-23 | 672 | 674 | 666 | 670 | 34,300 | 670 |
| 2015-02-20 | 679 | 680 | 671 | 675 | 28,200 | 675 |
| 2015-02-19 | 671 | 681 | 671 | 677 | 60,600 | 677 |
| 2015-02-18 | 675 | 680 | 669 | 675 | 48,600 | 675 |
| 2015-02-17 | 678 | 678 | 669 | 673 | 31,400 | 673 |
| 2015-02-16 | 670 | 677 | 668 | 674 | 34,200 | 674 |
| 2015-02-13 | 676 | 676 | 670 | 672 | 35,900 | 672 |
| 2015-02-12 | 678 | 680 | 666 | 667 | 36,000 | 667 |
| 2015-02-10 | 666 | 685 | 660 | 668 | 88,400 | 668 |
| 2015-02-09 | 668 | 670 | 662 | 669 | 29,800 | 669 |
| 2015-02-06 | 661 | 675 | 643 | 668 | 67,300 | 668 |
| 2015-02-05 | 658 | 664 | 649 | 664 | 55,100 | 664 |
| 2015-02-04 | 645 | 656 | 645 | 653 | 35,200 | 653 |
| 2015-02-03 | 642 | 655 | 631 | 645 | 128,100 | 645 |
| 2015-02-02 | 636 | 641 | 628 | 640 | 36,800 | 640 |
| 2015-01-30 | 638 | 642 | 635 | 640 | 17,700 | 640 |
| 2015-01-29 | 635 | 648 | 632 | 638 | 50,300 | 638 |
| 2015-01-28 | 637 | 644 | 633 | 641 | 15,600 | 641 |
| 2015-01-27 | 634 | 638 | 631 | 637 | 25,500 | 637 |
| 2015-01-26 | 629 | 633 | 622 | 632 | 16,300 | 632 |
| 2015-01-23 | 629 | 630 | 625 | 630 | 32,000 | 630 |
| 2015-01-22 | 626 | 630 | 622 | 625 | 32,600 | 625 |
| 2015-01-21 | 632 | 632 | 623 | 625 | 24,500 | 625 |
| 2015-01-20 | 619 | 632 | 619 | 631 | 98,900 | 631 |
| 2015-01-19 | 619 | 624 | 617 | 618 | 20,500 | 618 |
| 2015-01-16 | 628 | 628 | 610 | 621 | 71,000 | 621 |
| 2015-01-15 | 623 | 639 | 622 | 636 | 40,400 | 636 |
| 2015-01-14 | 632 | 642 | 623 | 627 | 60,500 | 627 |
| 2015-01-13 | 648 | 650 | 633 | 642 | 68,900 | 642 |
| 2015-01-09 | 656 | 665 | 653 | 654 | 53,400 | 654 |
| 2015-01-08 | 660 | 667 | 655 | 665 | 54,500 | 665 |
| 2015-01-07 | 653 | 663 | 651 | 654 | 41,300 | 654 |
| 2015-01-06 | 654 | 665 | 652 | 656 | 97,200 | 656 |
| 2015-01-05 | 661 | 678 | 658 | 668 | 89,900 | 668 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株