7744 ノーリツ鋼機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,529	1,530	1,510	1,514	245,900	1,514
2019-12-27	1,529	1,534	1,513	1,529	240,500	1,529
2019-12-26	1,529	1,537	1,511	1,529	452,300	1,529
2019-12-25	1,552	1,559	1,508	1,522	523,200	1,522
2019-12-24	1,542	1,568	1,524	1,552	396,400	1,552
2019-12-23	1,590	1,599	1,543	1,568	638,500	1,568
2019-12-20	1,640	1,650	1,605	1,609	289,800	1,609
2019-12-19	1,611	1,647	1,602	1,635	422,400	1,635
2019-12-18	1,690	1,695	1,611	1,620	797,700	1,620
2019-12-17	1,690	1,725	1,658	1,687	630,300	1,687
2019-12-16	1,800	1,852	1,711	1,718	865,300	1,718
2019-12-13	1,898	1,907	1,784	1,794	622,300	1,794
2019-12-12	1,923	1,938	1,896	1,904	296,400	1,904
2019-12-11	1,918	1,925	1,885	1,904	219,900	1,904
2019-12-10	1,901	1,931	1,884	1,930	282,400	1,930
2019-12-09	1,886	1,946	1,882	1,926	514,900	1,926
2019-12-06	1,838	1,865	1,808	1,855	359,700	1,855
2019-12-05	1,900	1,900	1,852	1,860	282,300	1,860
2019-12-04	1,850	1,885	1,826	1,885	440,800	1,885
2019-12-03	1,868	1,886	1,848	1,854	240,500	1,854
2019-12-02	1,888	1,906	1,881	1,896	213,100	1,896
2019-11-29	1,873	1,911	1,860	1,902	452,200	1,902
2019-11-28	1,825	1,852	1,817	1,841	271,900	1,841
2019-11-27	1,752	1,823	1,741	1,816	262,500	1,816
2019-11-26	1,783	1,792	1,751	1,752	126,000	1,752
2019-11-25	1,748	1,785	1,736	1,761	165,900	1,761
2019-11-22	1,724	1,796	1,708	1,748	478,400	1,748
2019-11-21	1,681	1,727	1,677	1,709	483,100	1,709
2019-11-20	1,674	1,713	1,654	1,699	503,400	1,699
2019-11-19	1,710	1,734	1,679	1,709	338,000	1,709
2019-11-18	1,670	1,746	1,669	1,718	392,000	1,718
2019-11-15	1,709	1,722	1,615	1,668	784,800	1,668
2019-11-14	1,960	2,066	1,642	1,726	2,769,800	1,726
2019-11-13	1,854	1,902	1,811	1,880	1,046,900	1,880
2019-11-12	1,708	1,809	1,696	1,798	474,200	1,798
2019-11-11	1,708	1,751	1,692	1,712	612,300	1,712
2019-11-08	1,650	1,705	1,637	1,690	630,100	1,690
2019-11-07	1,625	1,635	1,583	1,625	285,500	1,625
2019-11-06	1,641	1,654	1,617	1,635	224,200	1,635
2019-11-05	1,587	1,633	1,582	1,623	372,500	1,623
2019-11-01	1,557	1,576	1,545	1,571	124,900	1,571
2019-10-31	1,568	1,575	1,551	1,572	175,700	1,572
2019-10-30	1,590	1,593	1,545	1,574	269,200	1,574
2019-10-29	1,550	1,578	1,539	1,568	294,700	1,568
2019-10-28	1,506	1,554	1,506	1,545	233,900	1,545
2019-10-25	1,517	1,519	1,495	1,502	244,700	1,502
2019-10-24	1,527	1,529	1,501	1,517	204,300	1,517
2019-10-23	1,535	1,540	1,516	1,520	121,700	1,520
2019-10-21	1,505	1,546	1,498	1,530	171,200	1,530
2019-10-18	1,533	1,543	1,514	1,518	163,100	1,518
2019-10-17	1,533	1,534	1,513	1,516	146,300	1,516
2019-10-16	1,537	1,564	1,522	1,533	193,500	1,533
2019-10-15	1,539	1,571	1,538	1,539	191,900	1,539
2019-10-11	1,540	1,556	1,526	1,526	142,600	1,526
2019-10-10	1,536	1,546	1,507	1,542	287,000	1,542
2019-10-09	1,539	1,558	1,530	1,541	183,200	1,541
2019-10-08	1,533	1,576	1,531	1,568	217,700	1,568
2019-10-07	1,573	1,584	1,522	1,537	271,200	1,537
2019-10-04	1,574	1,576	1,534	1,557	518,200	1,557
2019-10-03	1,639	1,639	1,587	1,592	487,200	1,592
2019-10-02	1,693	1,708	1,655	1,656	651,800	1,656
2019-10-01	1,709	1,794	1,709	1,751	248,400	1,751
2019-09-30	1,709	1,723	1,658	1,698	464,000	1,698
2019-09-27	1,795	1,810	1,730	1,743	341,100	1,743
2019-09-26	1,765	1,838	1,765	1,813	284,900	1,813
2019-09-25	1,751	1,772	1,728	1,768	218,500	1,768
2019-09-24	1,763	1,820	1,747	1,776	224,600	1,776
2019-09-20	1,801	1,805	1,762	1,764	200,000	1,764
2019-09-19	1,822	1,867	1,800	1,807	247,800	1,807
2019-09-18	1,913	1,915	1,843	1,850	208,000	1,850
2019-09-17	1,924	1,952	1,899	1,908	147,000	1,908
2019-09-13	1,944	1,956	1,909	1,941	240,500	1,941
2019-09-12	1,962	1,994	1,952	1,959	158,000	1,959
2019-09-11	1,897	1,958	1,874	1,948	257,100	1,948
2019-09-10	1,882	1,910	1,880	1,897	119,600	1,897
2019-09-09	1,838	1,882	1,837	1,878	178,600	1,878
2019-09-06	1,799	1,885	1,799	1,848	402,800	1,848
2019-09-05	1,728	1,793	1,720	1,783	250,800	1,783
2019-09-04	1,762	1,779	1,729	1,729	164,200	1,729
2019-09-03	1,793	1,799	1,769	1,790	115,500	1,790
2019-09-02	1,793	1,820	1,764	1,793	207,700	1,793
2019-08-30	1,709	1,799	1,698	1,786	190,600	1,786
2019-08-29	1,727	1,727	1,674	1,691	216,300	1,691
2019-08-28	1,792	1,805	1,742	1,742	129,100	1,742
2019-08-27	1,786	1,810	1,762	1,783	216,200	1,783
2019-08-26	1,785	1,811	1,776	1,776	137,100	1,776
2019-08-23	1,899	1,904	1,833	1,850	153,500	1,850
2019-08-22	1,886	1,917	1,854	1,887	130,400	1,887
2019-08-21	1,837	1,896	1,832	1,885	125,200	1,885
2019-08-20	1,841	1,893	1,803	1,868	161,300	1,868
2019-08-19	1,838	1,855	1,803	1,841	167,100	1,841
2019-08-16	1,902	1,938	1,826	1,826	269,700	1,826
2019-08-15	1,863	1,948	1,812	1,938	298,000	1,938
2019-08-14	1,931	1,986	1,867	1,927	230,300	1,927
2019-08-13	1,881	1,960	1,838	1,891	358,800	1,891
2019-08-09	1,783	1,904	1,783	1,886	385,300	1,886
2019-08-08	1,741	1,802	1,740	1,764	125,400	1,764
2019-08-07	1,739	1,752	1,713	1,740	112,600	1,740
2019-08-06	1,659	1,772	1,659	1,747	264,800	1,747
2019-08-05	1,856	1,866	1,769	1,819	185,100	1,819
2019-08-02	1,880	1,885	1,854	1,884	139,900	1,884
2019-08-01	1,907	1,920	1,897	1,909	90,200	1,909
2019-07-31	1,906	1,957	1,897	1,916	110,600	1,916
2019-07-30	1,890	1,923	1,890	1,917	95,900	1,917
2019-07-29	1,900	1,901	1,874	1,892	117,300	1,892
2019-07-26	1,929	1,944	1,902	1,912	139,000	1,912
2019-07-25	1,927	1,965	1,900	1,938	210,800	1,938
2019-07-24	1,936	1,940	1,901	1,912	159,700	1,912
2019-07-23	1,874	1,926	1,846	1,918	205,900	1,918
2019-07-22	1,934	1,949	1,891	1,898	206,900	1,898
2019-07-19	1,874	1,936	1,866	1,934	207,100	1,934
2019-07-18	1,924	1,927	1,861	1,875	178,000	1,875
2019-07-17	1,965	1,970	1,931	1,953	197,500	1,953
2019-07-16	2,035	2,081	1,976	1,990	225,400	1,990
2019-07-12	2,098	2,106	2,071	2,076	142,200	2,076
2019-07-11	2,111	2,127	2,049	2,076	211,600	2,076
2019-07-10	2,145	2,170	2,105	2,105	220,300	2,105
2019-07-09	2,087	2,150	2,084	2,134	267,600	2,134
2019-07-08	2,071	2,127	2,044	2,107	282,600	2,107
2019-07-05	1,967	2,056	1,950	2,055	188,300	2,055
2019-07-04	2,038	2,065	2,007	2,010	151,600	2,010
2019-07-03	2,082	2,085	1,978	2,014	297,300	2,014
2019-07-02	2,160	2,176	2,061	2,103	287,500	2,103
2019-07-01	2,123	2,147	2,065	2,145	180,800	2,145
2019-06-28	2,110	2,124	2,089	2,102	146,000	2,102
2019-06-27	2,148	2,154	2,124	2,136	150,700	2,136
2019-06-26	2,079	2,131	2,057	2,129	145,900	2,129
2019-06-25	2,066	2,113	2,060	2,081	129,000	2,081
2019-06-24	2,003	2,066	2,000	2,050	141,000	2,050
2019-06-21	2,030	2,042	1,992	2,015	100,700	2,015
2019-06-20	2,040	2,056	1,989	2,030	135,700	2,030
2019-06-19	1,973	2,033	1,964	2,029	222,400	2,029
2019-06-18	1,941	1,968	1,907	1,933	92,000	1,933
2019-06-17	1,947	1,966	1,915	1,936	82,000	1,936
2019-06-14	1,934	1,955	1,913	1,939	115,800	1,939
2019-06-13	1,882	1,937	1,877	1,934	179,400	1,934
2019-06-12	1,899	1,941	1,888	1,920	133,400	1,920
2019-06-11	1,841	1,920	1,841	1,896	115,300	1,896
2019-06-10	1,850	1,885	1,838	1,872	185,900	1,872
2019-06-07	1,747	1,813	1,737	1,807	144,300	1,807
2019-06-06	1,775	1,786	1,697	1,743	274,700	1,743
2019-06-05	1,775	1,841	1,773	1,812	294,700	1,812
2019-06-04	1,688	1,752	1,688	1,724	369,200	1,724
2019-06-03	1,690	1,699	1,625	1,632	119,100	1,632
2019-05-31	1,723	1,736	1,704	1,708	126,800	1,708
2019-05-30	1,710	1,760	1,702	1,733	139,100	1,733
2019-05-29	1,720	1,770	1,702	1,745	134,400	1,745
2019-05-28	1,685	1,745	1,682	1,745	184,800	1,745
2019-05-27	1,660	1,693	1,658	1,681	139,000	1,681
2019-05-24	1,603	1,651	1,598	1,648	151,600	1,648
2019-05-23	1,631	1,639	1,600	1,629	118,200	1,629
2019-05-22	1,621	1,672	1,621	1,649	186,500	1,649
2019-05-21	1,630	1,633	1,597	1,616	127,500	1,616
2019-05-20	1,706	1,732	1,641	1,649	303,200	1,649
2019-05-17	1,630	1,698	1,626	1,666	426,400	1,666
2019-05-16	1,769	1,772	1,619	1,630	676,700	1,630
2019-05-15	1,956	2,050	1,934	2,011	130,500	2,011
2019-05-14	1,872	2,003	1,857	1,970	179,300	1,970
2019-05-13	1,986	1,986	1,912	1,940	183,700	1,940
2019-05-10	2,060	2,097	1,985	1,986	165,200	1,986
2019-05-09	2,085	2,104	2,067	2,067	89,200	2,067
2019-05-08	2,053	2,108	2,035	2,091	116,800	2,091
2019-05-07	2,115	2,130	2,084	2,091	104,800	2,091
2019-04-26	2,118	2,138	2,100	2,130	86,500	2,130
2019-04-25	2,113	2,139	2,098	2,130	90,900	2,130
2019-04-24	2,095	2,119	2,077	2,097	106,200	2,097
2019-04-23	2,063	2,090	2,049	2,073	64,600	2,073
2019-04-22	2,043	2,095	2,033	2,063	107,300	2,063
2019-04-19	2,018	2,102	2,017	2,068	196,200	2,068
2019-04-18	2,080	2,085	1,985	1,989	149,200	1,989
2019-04-17	2,073	2,110	2,073	2,080	79,500	2,080
2019-04-16	2,063	2,110	2,060	2,076	106,900	2,076
2019-04-15	2,087	2,136	2,087	2,102	113,600	2,102
2019-04-12	2,101	2,102	2,067	2,075	80,800	2,075
2019-04-11	2,103	2,125	2,075	2,106	132,900	2,106
2019-04-10	2,117	2,149	2,104	2,121	115,900	2,121
2019-04-09	2,159	2,167	2,120	2,136	120,300	2,136
2019-04-08	2,171	2,198	2,148	2,163	171,200	2,163
2019-04-05	2,183	2,217	2,165	2,180	235,600	2,180
2019-04-04	2,221	2,225	2,127	2,199	654,200	2,199
2019-04-03	2,401	2,417	2,256	2,271	291,800	2,271
2019-04-02	2,476	2,484	2,395	2,411	144,800	2,411
2019-04-01	2,530	2,535	2,433	2,443	189,300	2,443
2019-03-29	2,469	2,481	2,426	2,463	142,800	2,463
2019-03-28	2,464	2,492	2,441	2,463	152,400	2,463
2019-03-27	2,470	2,514	2,459	2,468	155,500	2,468
2019-03-26	2,409	2,473	2,402	2,470	209,500	2,470
2019-03-25	2,410	2,420	2,360	2,376	229,500	2,376
2019-03-22	2,445	2,497	2,438	2,479	184,600	2,479
2019-03-20	2,419	2,479	2,408	2,415	254,600	2,415
2019-03-19	2,360	2,439	2,336	2,417	259,600	2,417
2019-03-18	2,383	2,390	2,317	2,341	183,100	2,341
2019-03-15	2,363	2,389	2,335	2,360	148,400	2,360
2019-03-14	2,380	2,398	2,326	2,337	189,900	2,337
2019-03-13	2,362	2,413	2,301	2,315	216,100	2,315
2019-03-12	2,400	2,419	2,355	2,397	222,400	2,397
2019-03-11	2,321	2,377	2,316	2,368	153,700	2,368
2019-03-08	2,386	2,399	2,299	2,302	194,200	2,302
2019-03-07	2,333	2,387	2,316	2,381	230,900	2,381
2019-03-06	2,338	2,349	2,304	2,333	139,900	2,333
2019-03-05	2,298	2,330	2,276	2,303	126,100	2,303
2019-03-04	2,241	2,305	2,230	2,291	185,000	2,291
2019-03-01	2,195	2,284	2,187	2,189	278,000	2,189
2019-02-28	2,178	2,187	2,134	2,168	128,000	2,168
2019-02-27	2,181	2,185	2,141	2,168	95,900	2,168
2019-02-26	2,187	2,199	2,161	2,181	86,900	2,181
2019-02-25	2,177	2,220	2,164	2,188	129,700	2,188
2019-02-22	2,133	2,176	2,101	2,170	136,700	2,170
2019-02-21	2,170	2,188	2,130	2,185	90,000	2,185
2019-02-20	2,187	2,204	2,169	2,170	136,800	2,170
2019-02-19	2,151	2,177	2,142	2,171	145,500	2,171
2019-02-18	2,134	2,159	2,118	2,151	91,300	2,151
2019-02-15	2,121	2,124	2,068	2,097	115,800	2,097
2019-02-14	2,148	2,157	2,118	2,131	188,200	2,131
2019-02-13	2,112	2,186	2,106	2,149	321,000	2,149
2019-02-12	1,895	2,165	1,890	2,140	789,500	2,140
2019-02-08	1,828	1,853	1,797	1,815	154,200	1,815
2019-02-07	1,894	1,928	1,879	1,884	106,000	1,884
2019-02-06	1,886	1,904	1,874	1,890	124,000	1,890
2019-02-05	1,887	1,936	1,843	1,877	248,900	1,877
2019-02-04	1,819	1,880	1,808	1,853	232,900	1,853
2019-02-01	1,757	1,788	1,741	1,779	222,900	1,779
2019-01-31	1,722	1,749	1,716	1,730	117,300	1,730
2019-01-30	1,707	1,722	1,690	1,690	181,400	1,690
2019-01-29	1,681	1,709	1,665	1,700	78,400	1,700
2019-01-28	1,730	1,735	1,700	1,700	91,900	1,700
2019-01-25	1,699	1,733	1,686	1,713	131,000	1,713
2019-01-24	1,616	1,684	1,610	1,678	148,200	1,678
2019-01-23	1,634	1,661	1,602	1,636	197,000	1,636
2019-01-22	1,667	1,670	1,607	1,641	239,600	1,641
2019-01-21	1,690	1,733	1,674	1,690	295,400	1,690
2019-01-18	1,625	1,659	1,618	1,641	136,100	1,641
2019-01-17	1,603	1,629	1,578	1,586	72,600	1,586
2019-01-16	1,613	1,629	1,573	1,586	121,400	1,586
2019-01-15	1,546	1,596	1,534	1,591	110,600	1,591
2019-01-11	1,545	1,612	1,543	1,579	220,500	1,579
2019-01-10	1,590	1,601	1,541	1,546	108,400	1,546
2019-01-09	1,607	1,623	1,582	1,588	157,800	1,588
2019-01-08	1,529	1,592	1,527	1,567	201,200	1,567
2019-01-07	1,510	1,544	1,487	1,499	149,000	1,499
2019-01-04	1,441	1,459	1,420	1,457	133,500	1,457

分割・併合履歴： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株

2025年02月
日	月	火	水	木	金	土
« 01月31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