7744 ノーリツ鋼機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,468	2,497	2,444	2,477	252,800	2,477
2017-12-28	2,417	2,510	2,416	2,466	452,900	2,466
2017-12-27	2,335	2,449	2,335	2,417	383,400	2,417
2017-12-26	2,301	2,349	2,277	2,335	232,700	2,335
2017-12-25	2,320	2,376	2,295	2,299	317,600	2,299
2017-12-22	2,329	2,336	2,298	2,310	223,000	2,310
2017-12-21	2,331	2,349	2,310	2,328	186,700	2,328
2017-12-20	2,300	2,369	2,297	2,328	252,300	2,328
2017-12-19	2,360	2,369	2,277	2,309	317,300	2,309
2017-12-18	2,350	2,363	2,290	2,349	257,800	2,349
2017-12-15	2,323	2,365	2,285	2,345	289,400	2,345
2017-12-14	2,360	2,444	2,310	2,331	477,000	2,331
2017-12-13	2,346	2,350	2,294	2,342	308,100	2,342
2017-12-12	2,360	2,425	2,317	2,355	525,500	2,355
2017-12-11	2,260	2,351	2,226	2,348	421,400	2,348
2017-12-08	2,205	2,234	2,188	2,234	206,600	2,234
2017-12-07	2,191	2,262	2,177	2,203	303,700	2,203
2017-12-06	2,299	2,299	2,143	2,170	655,300	2,170
2017-12-05	2,255	2,353	2,230	2,263	558,000	2,263
2017-12-04	2,167	2,365	2,165	2,277	682,400	2,277
2017-12-01	2,161	2,169	2,092	2,145	336,300	2,145
2017-11-30	2,218	2,229	2,065	2,132	599,900	2,132
2017-11-29	2,100	2,235	2,100	2,210	538,400	2,210
2017-11-28	2,115	2,148	2,069	2,090	379,900	2,090
2017-11-27	2,085	2,103	2,060	2,084	209,000	2,084
2017-11-24	2,020	2,053	2,002	2,046	171,100	2,046
2017-11-22	2,090	2,104	2,027	2,036	262,500	2,036
2017-11-21	2,003	2,108	2,003	2,074	544,400	2,074
2017-11-20	1,931	2,005	1,923	1,983	458,700	1,983
2017-11-17	1,943	1,957	1,882	1,917	607,600	1,917
2017-11-16	1,871	1,919	1,853	1,892	532,300	1,892
2017-11-15	1,986	1,991	1,871	1,877	527,100	1,877
2017-11-13	2,040	2,053	1,981	2,028	406,900	2,028
2017-11-10	1,887	2,104	1,873	2,060	1,053,700	2,060
2017-11-09	1,801	1,990	1,801	1,944	1,163,600	1,944
2017-11-08	1,778	1,792	1,735	1,780	399,500	1,780
2017-11-07	1,750	1,797	1,743	1,786	335,900	1,786
2017-11-06	1,750	1,774	1,730	1,754	394,500	1,754
2017-11-02	1,732	1,750	1,710	1,718	246,000	1,718
2017-11-01	1,770	1,775	1,725	1,743	357,800	1,743
2017-10-31	1,700	1,767	1,690	1,752	485,800	1,752
2017-10-30	1,670	1,736	1,662	1,715	477,600	1,715
2017-10-27	1,650	1,675	1,623	1,666	322,700	1,666
2017-10-26	1,650	1,650	1,603	1,627	460,700	1,627
2017-10-25	1,606	1,687	1,596	1,660	778,800	1,660
2017-10-24	1,540	1,606	1,509	1,605	661,600	1,605
2017-10-23	1,480	1,532	1,467	1,529	702,900	1,529
2017-10-20	1,456	1,456	1,423	1,451	352,900	1,451
2017-10-19	1,477	1,482	1,453	1,467	252,400	1,467
2017-10-18	1,449	1,475	1,434	1,467	386,700	1,467
2017-10-17	1,443	1,473	1,431	1,455	397,400	1,455
2017-10-16	1,479	1,479	1,434	1,438	617,000	1,438
2017-10-13	1,454	1,516	1,449	1,481	458,200	1,481
2017-10-12	1,478	1,488	1,450	1,456	307,000	1,456
2017-10-11	1,480	1,483	1,458	1,474	371,600	1,474
2017-10-10	1,466	1,497	1,452	1,468	501,100	1,468
2017-10-06	1,435	1,480	1,425	1,477	596,200	1,477
2017-10-05	1,461	1,472	1,406	1,419	496,200	1,419
2017-10-04	1,487	1,519	1,457	1,467	675,000	1,467
2017-10-03	1,468	1,490	1,435	1,490	885,500	1,490
2017-10-02	1,410	1,475	1,410	1,475	1,127,600	1,475
2017-09-29	1,401	1,446	1,365	1,416	1,106,800	1,416
2017-09-28	1,303	1,383	1,299	1,380	1,327,000	1,380
2017-09-27	1,275	1,303	1,267	1,284	699,500	1,284
2017-09-26	1,385	1,386	1,277	1,287	1,220,200	1,287
2017-09-25	1,348	1,411	1,338	1,401	1,199,600	1,401
2017-09-22	1,378	1,383	1,316	1,318	1,416,900	1,318
2017-09-21	1,418	1,422	1,341	1,370	1,523,200	1,370
2017-09-20	1,470	1,471	1,415	1,429	1,131,200	1,429
2017-09-19	1,490	1,592	1,474	1,491	1,644,500	1,491
2017-09-15	1,432	1,479	1,414	1,442	680,500	1,442
2017-09-14	1,574	1,579	1,426	1,437	1,041,400	1,437
2017-09-13	1,512	1,558	1,487	1,528	872,300	1,528
2017-09-12	1,530	1,559	1,471	1,504	1,164,400	1,504
2017-09-11	1,376	1,593	1,376	1,548	1,796,600	1,548
2017-09-08	1,343	1,358	1,300	1,349	507,200	1,349
2017-09-07	1,315	1,395	1,315	1,343	869,300	1,343
2017-09-06	1,245	1,340	1,212	1,310	544,000	1,310
2017-09-05	1,390	1,390	1,250	1,266	982,400	1,266
2017-09-04	1,350	1,413	1,331	1,395	1,042,800	1,395
2017-09-01	1,322	1,342	1,306	1,322	254,500	1,322
2017-08-31	1,337	1,384	1,308	1,319	592,400	1,319
2017-08-30	1,342	1,344	1,287	1,300	567,800	1,300
2017-08-29	1,253	1,342	1,250	1,339	787,300	1,339
2017-08-28	1,285	1,304	1,243	1,252	549,100	1,252
2017-08-25	1,233	1,233	1,205	1,210	240,000	1,210
2017-08-24	1,238	1,245	1,216	1,224	431,000	1,224
2017-08-23	1,144	1,221	1,137	1,208	598,000	1,208
2017-08-22	1,127	1,127	1,101	1,117	121,700	1,117
2017-08-21	1,140	1,142	1,120	1,130	144,000	1,130
2017-08-18	1,131	1,149	1,119	1,120	234,400	1,120
2017-08-17	1,130	1,169	1,128	1,161	361,300	1,161
2017-08-16	1,100	1,134	1,100	1,118	191,700	1,118
2017-08-15	1,093	1,117	1,092	1,100	152,100	1,100
2017-08-14	1,070	1,085	1,052	1,071	302,700	1,071
2017-08-10	1,113	1,116	1,094	1,104	323,900	1,104
2017-08-09	1,096	1,163	1,091	1,136	727,000	1,136
2017-08-08	1,098	1,110	1,068	1,094	904,400	1,094
2017-08-07	996	1,010	989	998	193,600	998
2017-08-04	980	992	978	981	126,500	981
2017-08-03	1,000	1,003	978	981	182,300	981
2017-08-02	1,006	1,010	995	998	101,000	998
2017-08-01	1,020	1,023	1,000	1,002	146,300	1,002
2017-07-31	1,044	1,044	1,014	1,016	135,200	1,016
2017-07-28	1,062	1,070	1,037	1,047	165,900	1,047
2017-07-27	1,045	1,071	1,041	1,066	237,400	1,066
2017-07-26	1,045	1,050	1,033	1,041	159,100	1,041
2017-07-25	1,058	1,060	1,041	1,046	181,400	1,046
2017-07-24	1,049	1,050	1,036	1,048	175,800	1,048
2017-07-21	1,028	1,049	1,024	1,049	186,400	1,049
2017-07-20	1,021	1,037	1,016	1,030	462,800	1,030
2017-07-19	1,007	1,029	1,001	1,007	220,600	1,007
2017-07-18	999	1,016	988	1,005	407,500	1,005
2017-07-14	989	999	969	984	276,100	984
2017-07-13	980	996	979	980	134,300	980
2017-07-12	974	978	963	977	115,800	977
2017-07-11	971	980	966	967	200,800	967
2017-07-10	961	974	957	964	115,300	964
2017-07-07	967	972	962	964	96,300	964
2017-07-06	963	984	960	980	165,700	980
2017-07-05	965	969	958	964	196,000	964
2017-07-04	1,000	1,002	970	977	178,400	977
2017-07-03	986	1,004	972	988	215,100	988
2017-06-30	971	981	968	977	177,000	977
2017-06-29	980	990	962	982	292,700	982
2017-06-28	1,009	1,009	950	961	318,500	961
2017-06-27	976	1,009	967	1,001	654,200	1,001
2017-06-26	960	984	960	967	231,800	967
2017-06-23	981	986	957	959	248,000	959
2017-06-22	963	992	962	980	400,100	980
2017-06-21	958	966	950	955	186,700	955
2017-06-20	929	962	927	957	331,200	957
2017-06-19	932	934	921	929	171,400	929
2017-06-16	895	931	880	926	353,800	926
2017-06-15	866	882	865	880	145,000	880
2017-06-14	891	894	870	871	178,400	871
2017-06-13	903	908	889	889	126,000	889
2017-06-12	887	897	875	897	128,200	897
2017-06-09	903	911	887	890	143,100	890
2017-06-08	923	923	900	902	176,200	902
2017-06-07	907	916	895	916	128,900	916
2017-06-06	909	925	898	902	167,300	902
2017-06-05	928	928	903	906	153,900	906
2017-06-02	917	932	910	932	194,700	932
2017-06-01	932	940	915	919	247,900	919
2017-05-31	930	935	916	933	302,000	933
2017-05-30	900	930	895	929	265,400	929
2017-05-29	884	901	875	900	151,900	900
2017-05-26	870	889	861	884	186,900	884
2017-05-25	879	884	867	869	108,200	869
2017-05-24	877	882	873	878	111,700	878
2017-05-23	876	886	870	873	123,400	873
2017-05-22	880	882	868	876	105,300	876
2017-05-19	864	875	854	874	115,400	874
2017-05-18	855	870	855	864	161,100	864
2017-05-17	874	882	849	874	289,600	874
2017-05-16	932	932	864	891	336,700	891
2017-05-15	925	927	912	923	148,800	923
2017-05-12	929	941	916	927	378,100	927
2017-05-11	892	892	878	885	94,100	885
2017-05-10	889	890	881	888	76,600	888
2017-05-09	898	898	879	889	84,400	889
2017-05-08	884	892	875	890	123,300	890
2017-05-02	862	877	856	869	95,600	869
2017-05-01	864	864	849	858	62,000	858
2017-04-28	875	875	851	857	127,500	857
2017-04-27	845	869	841	867	174,600	867
2017-04-26	845	845	829	842	100,900	842
2017-04-25	808	833	807	830	105,800	830
2017-04-24	830	835	806	806	152,200	806
2017-04-21	809	813	796	811	79,200	811
2017-04-20	803	809	795	798	81,900	798
2017-04-19	804	806	793	797	82,200	797
2017-04-18	800	809	792	806	108,500	806
2017-04-17	780	795	776	791	91,100	791
2017-04-14	787	790	775	778	66,700	778
2017-04-13	783	799	773	798	117,400	798
2017-04-12	821	822	768	783	401,600	783
2017-04-11	835	839	827	827	114,800	827
2017-04-10	839	846	837	845	49,000	845
2017-04-07	848	858	825	835	133,700	835
2017-04-06	855	861	837	843	129,800	843
2017-04-05	851	876	850	857	174,600	857
2017-04-04	897	905	859	865	150,800	865
2017-04-03	897	902	887	897	116,300	897
2017-03-31	916	918	898	898	162,000	898
2017-03-30	928	936	902	908	110,300	908
2017-03-29	912	926	905	926	91,100	926
2017-03-28	898	917	894	917	114,200	917
2017-03-27	890	894	880	883	79,200	883
2017-03-24	900	904	890	894	89,500	894
2017-03-23	899	899	879	895	110,600	895
2017-03-22	915	916	897	899	119,300	899
2017-03-21	932	932	923	925	53,300	925
2017-03-17	927	932	918	930	80,300	930
2017-03-16	916	938	916	927	82,400	927
2017-03-15	925	927	914	917	115,500	917
2017-03-14	938	939	923	932	132,700	932
2017-03-13	967	967	939	939	148,200	939
2017-03-10	975	975	958	966	100,500	966
2017-03-09	940	966	936	965	170,900	965
2017-03-08	949	953	945	949	96,900	949
2017-03-07	956	960	951	954	71,800	954
2017-03-06	958	970	950	960	105,100	960
2017-03-03	993	1,004	967	970	205,400	970
2017-03-02	997	997	982	991	143,500	991
2017-03-01	961	985	955	982	167,500	982
2017-02-28	961	970	953	959	147,700	959
2017-02-27	977	987	962	964	208,600	964
2017-02-24	963	971	954	965	177,500	965
2017-02-23	993	995	965	971	144,200	971
2017-02-22	975	994	975	993	256,100	993
2017-02-21	968	976	963	965	97,200	965
2017-02-20	981	985	965	971	90,000	971
2017-02-17	981	988	976	984	137,500	984
2017-02-16	1,009	1,009	976	981	224,600	981
2017-02-15	1,016	1,016	1,000	1,007	132,300	1,007
2017-02-14	1,007	1,019	1,001	1,002	130,100	1,002
2017-02-13	1,021	1,021	1,001	1,006	218,900	1,006
2017-02-10	1,017	1,030	1,007	1,021	219,300	1,021
2017-02-09	1,005	1,030	995	1,005	428,400	1,005
2017-02-08	1,010	1,027	994	1,014	570,700	1,014
2017-02-07	972	1,044	972	1,020	1,484,800	1,020
2017-02-06	910	910	888	902	159,700	902
2017-02-03	903	926	896	901	138,900	901
2017-02-02	911	918	899	901	120,400	901
2017-02-01	910	920	894	915	130,700	915
2017-01-31	920	932	915	925	211,100	925
2017-01-30	888	938	886	938	422,100	938
2017-01-27	891	892	880	885	93,000	885
2017-01-26	890	893	877	886	118,500	886
2017-01-25	880	883	873	877	99,500	877
2017-01-24	866	875	859	866	157,100	866
2017-01-23	884	890	873	873	118,900	873
2017-01-20	886	895	876	884	137,300	884
2017-01-19	892	911	885	889	202,400	889
2017-01-18	870	896	869	879	266,500	879
2017-01-17	871	887	864	866	156,200	866
2017-01-16	889	894	864	871	213,600	871
2017-01-13	878	895	874	889	166,100	889
2017-01-12	891	898	869	880	200,400	880
2017-01-11	916	920	883	891	183,500	891
2017-01-10	924	928	906	916	270,800	916
2017-01-06	885	931	884	919	503,800	919
2017-01-05	874	889	867	884	214,800	884
2017-01-04	853	877	845	874	277,400	874

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