1. HOME >
  2. 株価時系列 >
  3. 7744 >
  4. 2020年

7744 ノーリツ鋼機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4192,4392,3882,431107,4002,431
2020-12-292,3782,4232,3582,420157,6002,420
2020-12-282,3782,3952,3362,362205,1002,362
2020-12-252,3962,4202,3662,36669,6002,366
2020-12-242,3642,3992,3442,39693,9002,396
2020-12-232,3502,3692,3152,364169,1002,364
2020-12-222,4042,4172,3422,350230,9002,350
2020-12-212,3912,4082,3742,385184,4002,385
2020-12-182,4072,4162,3712,402171,7002,402
2020-12-172,4202,4352,3952,405176,1002,405
2020-12-162,4852,4972,4222,439216,4002,439
2020-12-152,5382,5832,4972,515211,6002,515
2020-12-142,4992,5472,4902,538190,3002,538
2020-12-112,4432,4852,4292,482127,2002,482
2020-12-102,4892,5012,4432,463180,7002,463
2020-12-092,4502,5142,4392,514214,5002,514
2020-12-082,4242,4592,4002,437121,4002,437
2020-12-072,4462,4682,4002,423202,4002,423
2020-12-042,3252,3992,3252,399151,8002,399
2020-12-032,3212,4002,3052,354207,7002,354
2020-12-022,3102,3212,2722,305200,4002,305
2020-12-012,2472,3512,2362,346344,5002,346
2020-11-302,2902,3092,2272,228270,3002,228
2020-11-272,3092,3122,2592,298169,9002,298
2020-11-262,2502,3142,2042,306209,2002,306
2020-11-252,3002,3132,2532,260257,7002,260
2020-11-242,2822,3462,2822,290248,6002,290
2020-11-202,2492,2592,2262,242163,7002,242
2020-11-192,2302,2502,2162,250197,3002,250
2020-11-182,2192,2662,2012,249218,2002,249
2020-11-172,2402,2902,2042,253303,8002,253
2020-11-162,1982,3442,1982,255738,2002,255
2020-11-131,9892,0141,9582,014100,9002,014
2020-11-121,9701,9901,9491,980124,2001,980
2020-11-111,9071,9561,8861,956145,0001,956
2020-11-102,0252,0271,9071,932298,5001,932
2020-11-092,0242,0552,0122,047177,8002,047
2020-11-062,0022,0051,9631,984116,6001,984
2020-11-051,9251,9771,9191,974156,3001,974
2020-11-041,8731,9241,8211,920198,1001,920
2020-11-021,9051,9371,8241,833334,9001,833
2020-10-302,0132,0131,9121,922338,9001,922
2020-10-291,9762,0471,9652,023199,6002,023
2020-10-282,0122,0411,9792,010153,5002,010
2020-10-272,0022,0301,9702,007289,2002,007
2020-10-262,0782,1232,0372,062326,0002,062
2020-10-232,0622,0982,0222,044325,6002,044
2020-10-222,0602,0772,0052,073194,0002,073
2020-10-211,9922,0931,9892,068339,8002,068
2020-10-201,9651,9901,9401,968141,9001,968
2020-10-191,9251,9721,9211,956245,3001,956
2020-10-161,8691,9381,8431,914265,4001,914
2020-10-151,8701,8701,8111,849204,6001,849
2020-10-141,8431,8881,8191,877244,0001,877
2020-10-131,8851,8901,8341,875306,1001,875
2020-10-121,8001,8921,8001,885476,6001,885
2020-10-091,6981,7661,6781,762221,9001,762
2020-10-081,7201,7201,6901,70597,1001,705
2020-10-071,6551,7101,6411,702121,4001,702
2020-10-061,6761,6891,6571,677103,2001,677
2020-10-051,6241,6551,6221,636113,1001,636
2020-10-021,6381,6621,5971,601189,4001,601
2020-09-301,6851,6931,6241,624190,6001,624
2020-09-291,7021,7121,6871,691127,9001,691
2020-09-281,7481,7491,6961,711184,4001,711
2020-09-251,6751,7501,6591,725379,3001,725
2020-09-241,6751,6891,6211,635140,1001,635
2020-09-231,6681,7001,6611,681193,3001,681
2020-09-181,6901,7001,6551,661178,4001,661
2020-09-171,6991,7031,6561,670166,4001,670
2020-09-161,6351,6991,6351,698340,2001,698
2020-09-151,6191,6281,5971,626108,7001,626
2020-09-141,5991,6241,5991,619118,9001,619
2020-09-111,5711,5941,5551,585157,7001,585
2020-09-101,5621,5861,5521,56094,9001,560
2020-09-091,5211,5441,5201,54490,3001,544
2020-09-081,5391,5661,5391,561107,2001,561
2020-09-071,5161,5371,5101,522109,3001,522
2020-09-041,5281,5281,5011,513153,2001,513
2020-09-031,5731,5761,5531,55551,1001,555
2020-09-021,5801,5861,5461,553120,1001,553
2020-09-011,5781,5811,5551,578110,0001,578
2020-08-311,5581,6001,5581,592171,8001,592
2020-08-281,5801,5951,5301,546186,6001,546
2020-08-271,5901,6021,5861,590118,9001,590
2020-08-261,5931,6021,5661,591190,8001,591
2020-08-251,5941,6011,5581,560163,7001,560
2020-08-241,5451,5731,5401,566249,9001,566
2020-08-211,4961,5371,4921,530340,6001,530
2020-08-201,5111,5221,4631,463222,5001,463
2020-08-191,4801,5071,4671,501231,7001,501
2020-08-181,4681,5071,4511,502302,4001,502
2020-08-171,5101,5121,4361,472642,7001,472
2020-08-141,5601,6191,5591,602411,4001,602
2020-08-131,5461,5651,5111,564213,7001,564
2020-08-121,5451,5481,5131,525131,4001,525
2020-08-111,5251,5641,5081,556188,7001,556
2020-08-071,5111,5381,5001,524148,5001,524
2020-08-061,5031,5361,4641,534228,1001,534
2020-08-051,5071,5231,4771,523227,9001,523
2020-08-041,4941,5421,4911,512191,2001,512
2020-08-031,5141,5411,5021,53491,5001,534
2020-07-311,5281,5651,5021,502231,1001,502
2020-07-301,5351,5351,4901,511131,7001,511
2020-07-291,5081,5321,4911,526116,8001,526
2020-07-281,5351,5461,5131,51672,3001,516
2020-07-271,4981,5271,4811,52591,8001,525
2020-07-221,5411,5571,5271,53183,8001,531
2020-07-211,4981,5611,4981,561221,3001,561
2020-07-201,4741,4971,4691,49367,9001,493
2020-07-171,5251,5271,4851,492187,8001,492
2020-07-161,5221,5281,5041,527170,4001,527
2020-07-151,5421,5631,5111,541143,2001,541
2020-07-141,5591,5741,5301,535171,7001,535
2020-07-131,5351,6021,5341,599306,2001,599
2020-07-101,5311,5311,4841,488218,1001,488
2020-07-091,5881,5971,5371,538308,2001,538
2020-07-081,6131,6191,5721,614312,5001,614
2020-07-071,6901,6941,6121,630498,9001,630
2020-07-061,5421,6761,5331,675987,2001,675
2020-07-031,4031,4421,4011,442118,4001,442
2020-07-021,4591,4711,4061,406280,2001,406
2020-07-011,4881,5061,4481,456114,0001,456
2020-06-301,5051,5151,4631,497141,6001,497
2020-06-291,4881,4981,4471,485171,6001,485
2020-06-261,5101,5251,4831,500121,8001,500
2020-06-251,5001,5161,4771,506241,9001,506
2020-06-241,5611,5771,5231,528233,1001,528
2020-06-231,5801,5971,5591,585162,5001,585
2020-06-221,5501,5811,5371,569168,7001,569
2020-06-191,5901,5921,5561,577313,3001,577
2020-06-181,5401,6031,5151,600793,1001,600
2020-06-171,4621,4781,4221,471165,5001,471
2020-06-161,4061,4621,4061,444252,9001,444
2020-06-151,4321,4381,3701,370186,6001,370
2020-06-121,3791,4411,3551,426307,6001,426
2020-06-111,5001,5121,4301,439372,4001,439
2020-06-101,5191,5281,5001,515318,1001,515
2020-06-091,5121,5571,5101,550395,0001,550
2020-06-081,5181,5201,4841,495278,6001,495
2020-06-051,4971,5211,4751,521181,8001,521
2020-06-041,5751,5751,4601,503416,6001,503
2020-06-031,5251,5621,5101,549366,4001,549
2020-06-021,4801,5261,4741,514161,1001,514
2020-06-011,4451,4871,4291,480159,3001,480
2020-05-291,4491,4641,4371,445351,3001,445
2020-05-281,5001,5031,4521,479314,6001,479
2020-05-271,5011,5041,4631,500245,7001,500
2020-05-261,5431,5441,4781,496387,3001,496
2020-05-251,4951,5491,4801,544454,3001,544
2020-05-221,4611,4611,4261,452318,5001,452
2020-05-211,4801,5121,4371,472442,8001,472
2020-05-201,4691,4971,4521,489502,5001,489
2020-05-191,3921,4221,3451,419468,9001,419
2020-05-181,4391,4661,3291,391730,4001,391
2020-05-151,2471,2941,2471,289331,7001,289
2020-05-141,2551,2641,2201,226188,1001,226
2020-05-131,2501,2701,2221,265127,6001,265
2020-05-121,2351,2661,2171,261212,5001,261
2020-05-111,2391,2521,2251,248152,3001,248
2020-05-081,2401,2451,2031,225181,8001,225
2020-05-071,1951,2371,1911,211242,4001,211
2020-05-011,2531,2571,2061,223299,1001,223
2020-04-301,2611,2731,2451,254447,7001,254
2020-04-281,1991,2301,1871,224402,0001,224
2020-04-271,1581,1851,1551,169369,9001,169
2020-04-241,0971,1401,0951,134323,6001,134
2020-04-231,0931,1051,0711,086178,3001,086
2020-04-221,1081,1081,0591,089338,7001,089
2020-04-211,1101,1531,0941,126632,9001,126
2020-04-201,0731,0931,0561,087251,0001,087
2020-04-171,0801,0851,0321,053252,4001,053
2020-04-169981,0599961,059297,5001,059
2020-04-151,0011,0199821,007241,0001,007
2020-04-149821,0219821,020183,9001,020
2020-04-131,0161,0219951,001154,9001,001
2020-04-101,0041,0209721,015179,2001,015
2020-04-099851,0109751,002240,2001,002
2020-04-08990992945981241,100981
2020-04-079861,001940982346,400982
2020-04-06895937858935386,200935
2020-04-03928935881894224,000894
2020-04-02895904865898272,700898
2020-04-01937957900910236,500910
2020-03-31926952898928233,700928
2020-03-30900921865902341,500902
2020-03-27951973918952332,600952
2020-03-26947979917924400,300924
2020-03-25946968912932461,900932
2020-03-24830867805841478,700841
2020-03-23786840774828450,200828
2020-03-19865882748766549,900766
2020-03-18875912842846613,400846
2020-03-17834897828876617,800876
2020-03-16882939869879442,900879
2020-03-13849895826870512,700870
2020-03-129691,011932939381,100939
2020-03-111,0451,0671,0141,014273,3001,014
2020-03-109971,0529401,044569,7001,044
2020-03-091,0751,0901,0021,014685,8001,014
2020-03-061,2041,2111,1221,126391,1001,126
2020-03-051,3001,3171,2071,235654,0001,235
2020-03-041,2191,2871,2141,254536,3001,254
2020-03-031,4111,4171,2111,232845,7001,232
2020-03-021,2761,3941,2741,351330,4001,351
2020-02-281,3271,3361,2691,282509,5001,282
2020-02-271,4281,4381,3801,381475,2001,381
2020-02-261,4201,4331,4091,425189,1001,425
2020-02-251,4201,4591,4171,435196,7001,435
2020-02-211,5201,5231,4971,499165,7001,499
2020-02-201,5071,5251,4961,510188,2001,510
2020-02-191,4851,5351,4771,477342,1001,477
2020-02-181,4341,4501,4281,449151,6001,449
2020-02-171,4411,4501,4221,437198,8001,437
2020-02-141,4331,4751,4281,473197,0001,473
2020-02-131,5391,5401,4521,454409,3001,454
2020-02-121,5351,5691,5341,547288,8001,547
2020-02-101,5551,5561,4811,536491,8001,536
2020-02-071,5861,5861,5301,545190,2001,545
2020-02-061,5881,6051,5671,569188,9001,569
2020-02-051,5641,5841,5521,552168,7001,552
2020-02-041,5331,5541,5151,544162,3001,544
2020-02-031,5381,5801,5381,550273,2001,550
2020-01-311,5691,6271,5691,606484,2001,606
2020-01-301,5891,6071,5311,535480,4001,535
2020-01-291,5771,5811,5471,571305,1001,571
2020-01-281,4781,5391,4761,528315,0001,528
2020-01-271,5261,5401,4881,498360,9001,498
2020-01-241,5621,5621,5241,541253,0001,541
2020-01-231,5741,5911,5641,566219,8001,566
2020-01-221,5851,5951,5621,575238,3001,575
2020-01-211,5401,5851,5291,579327,9001,579
2020-01-201,5311,5651,5241,534365,2001,534
2020-01-171,5071,5241,4951,519203,6001,519
2020-01-161,5251,5271,4961,509221,4001,509
2020-01-151,4821,5201,4721,516223,6001,516
2020-01-141,5011,5081,4711,490184,7001,490
2020-01-101,5001,5011,4821,497196,6001,497
2020-01-091,4981,5021,4831,486266,0001,486
2020-01-081,4801,4801,4271,450394,1001,450
2020-01-071,4661,5021,4661,499200,0001,499
2020-01-061,5001,5001,4471,453508,8001,453

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