7744 ノーリツ鋼機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,740	2,773	2,703	2,713	69,200	2,713
2021-12-29	2,761	2,812	2,745	2,787	127,700	2,787
2021-12-28	2,712	2,788	2,691	2,761	122,600	2,761
2021-12-27	2,687	2,718	2,660	2,696	87,300	2,696
2021-12-24	2,605	2,708	2,593	2,687	101,300	2,687
2021-12-23	2,575	2,601	2,569	2,590	45,600	2,590
2021-12-22	2,528	2,573	2,504	2,564	65,700	2,564
2021-12-21	2,500	2,525	2,471	2,511	62,700	2,511
2021-12-20	2,575	2,584	2,495	2,498	70,300	2,498
2021-12-17	2,590	2,639	2,571	2,605	109,900	2,605
2021-12-16	2,555	2,626	2,553	2,608	91,300	2,608
2021-12-15	2,527	2,553	2,512	2,522	41,800	2,522
2021-12-14	2,585	2,589	2,518	2,543	59,200	2,543
2021-12-13	2,599	2,612	2,536	2,547	50,900	2,547
2021-12-10	2,520	2,562	2,511	2,557	61,000	2,557
2021-12-09	2,569	2,578	2,532	2,532	86,400	2,532
2021-12-08	2,563	2,581	2,521	2,569	159,900	2,569
2021-12-07	2,628	2,650	2,553	2,575	119,400	2,575
2021-12-06	2,605	2,605	2,562	2,578	82,600	2,578
2021-12-03	2,538	2,629	2,524	2,629	148,300	2,629
2021-12-02	2,576	2,620	2,504	2,505	171,900	2,505
2021-12-01	2,736	2,761	2,575	2,615	323,000	2,615
2021-11-30	2,728	2,867	2,714	2,743	489,400	2,743
2021-11-29	2,535	2,670	2,517	2,639	327,800	2,639
2021-11-26	2,677	2,690	2,560	2,569	211,500	2,569
2021-11-25	2,505	2,676	2,502	2,660	390,500	2,660
2021-11-24	2,410	2,416	2,388	2,400	109,500	2,400
2021-11-22	2,317	2,382	2,286	2,374	87,200	2,374
2021-11-19	2,341	2,352	2,280	2,310	127,900	2,310
2021-11-18	2,491	2,498	2,345	2,357	160,800	2,357
2021-11-17	2,480	2,498	2,461	2,462	167,300	2,462
2021-11-16	2,388	2,458	2,371	2,444	156,900	2,444
2021-11-15	2,400	2,423	2,310	2,363	310,700	2,363
2021-11-12	2,504	2,543	2,499	2,528	163,700	2,528
2021-11-11	2,480	2,486	2,451	2,478	134,500	2,478
2021-11-10	2,485	2,508	2,425	2,474	90,000	2,474
2021-11-09	2,478	2,505	2,409	2,415	80,300	2,415
2021-11-08	2,469	2,477	2,453	2,463	69,900	2,463
2021-11-05	2,480	2,480	2,450	2,472	64,100	2,472
2021-11-04	2,468	2,495	2,453	2,471	149,800	2,471
2021-11-02	2,456	2,475	2,421	2,421	61,800	2,421
2021-11-01	2,407	2,456	2,407	2,456	85,800	2,456
2021-10-29	2,407	2,407	2,351	2,362	83,200	2,362
2021-10-28	2,391	2,398	2,361	2,393	74,900	2,393
2021-10-27	2,388	2,388	2,350	2,376	62,000	2,376
2021-10-26	2,399	2,432	2,379	2,415	66,000	2,415
2021-10-25	2,365	2,402	2,330	2,371	52,500	2,371
2021-10-22	2,339	2,392	2,335	2,388	80,100	2,388
2021-10-21	2,405	2,420	2,362	2,363	146,300	2,363
2021-10-20	2,456	2,482	2,435	2,449	103,000	2,449
2021-10-19	2,361	2,439	2,357	2,438	94,800	2,438
2021-10-18	2,385	2,385	2,335	2,372	59,500	2,372
2021-10-15	2,309	2,345	2,285	2,345	65,100	2,345
2021-10-14	2,262	2,304	2,236	2,302	68,700	2,302
2021-10-13	2,274	2,298	2,263	2,266	54,000	2,266
2021-10-12	2,300	2,300	2,271	2,280	62,700	2,280
2021-10-11	2,298	2,315	2,277	2,305	59,900	2,305
2021-10-08	2,342	2,368	2,310	2,313	75,200	2,313
2021-10-07	2,300	2,319	2,278	2,301	104,200	2,301
2021-10-06	2,336	2,356	2,264	2,300	136,400	2,300
2021-10-05	2,387	2,397	2,298	2,330	124,600	2,330
2021-10-04	2,511	2,511	2,407	2,409	109,600	2,409
2021-10-01	2,495	2,523	2,481	2,489	92,500	2,489
2021-09-30	2,596	2,596	2,542	2,545	84,500	2,545
2021-09-29	2,620	2,620	2,560	2,602	86,800	2,602
2021-09-28	2,677	2,677	2,606	2,654	88,000	2,654
2021-09-27	2,711	2,740	2,665	2,677	101,500	2,677
2021-09-24	2,696	2,705	2,643	2,702	93,500	2,702
2021-09-22	2,761	2,779	2,621	2,634	148,700	2,634
2021-09-21	2,695	2,766	2,653	2,750	177,900	2,750
2021-09-17	2,700	2,775	2,675	2,772	206,800	2,772
2021-09-16	2,685	2,715	2,622	2,670	168,500	2,670
2021-09-15	2,695	2,726	2,669	2,698	137,500	2,698
2021-09-14	2,643	2,746	2,643	2,741	190,100	2,741
2021-09-13	2,691	2,708	2,664	2,693	162,100	2,693
2021-09-10	2,658	2,747	2,637	2,740	149,800	2,740
2021-09-09	2,666	2,685	2,616	2,649	121,300	2,649
2021-09-08	2,728	2,741	2,683	2,693	201,800	2,693
2021-09-07	2,795	2,821	2,730	2,783	177,700	2,783
2021-09-06	2,794	2,814	2,747	2,809	274,700	2,809
2021-09-03	2,638	2,764	2,625	2,751	375,300	2,751
2021-09-02	2,551	2,625	2,527	2,622	230,000	2,622
2021-09-01	2,384	2,534	2,384	2,532	218,900	2,532
2021-08-31	2,375	2,410	2,375	2,384	79,900	2,384
2021-08-30	2,392	2,400	2,362	2,385	52,000	2,385
2021-08-27	2,358	2,391	2,335	2,358	44,500	2,358
2021-08-26	2,351	2,402	2,321	2,369	82,900	2,369
2021-08-25	2,430	2,430	2,349	2,363	155,900	2,363
2021-08-24	2,480	2,491	2,437	2,439	120,100	2,439
2021-08-23	2,430	2,489	2,427	2,473	115,200	2,473
2021-08-20	2,373	2,432	2,299	2,392	334,000	2,392
2021-08-19	2,307	2,307	2,265	2,273	104,600	2,273
2021-08-18	2,297	2,351	2,273	2,319	115,200	2,319
2021-08-17	2,342	2,378	2,285	2,297	98,600	2,297
2021-08-16	2,459	2,459	2,261	2,360	292,400	2,360
2021-08-13	2,470	2,485	2,436	2,479	110,900	2,479
2021-08-12	2,528	2,533	2,490	2,503	86,100	2,503
2021-08-11	2,476	2,525	2,475	2,510	116,100	2,510
2021-08-10	2,417	2,475	2,414	2,465	100,700	2,465
2021-08-06	2,378	2,419	2,354	2,414	73,100	2,414
2021-08-05	2,336	2,381	2,335	2,363	58,500	2,363
2021-08-04	2,360	2,379	2,329	2,336	103,900	2,336
2021-08-03	2,331	2,382	2,326	2,377	109,900	2,377
2021-08-02	2,307	2,341	2,292	2,327	87,700	2,327
2021-07-30	2,337	2,339	2,269	2,274	77,800	2,274
2021-07-29	2,345	2,357	2,322	2,346	48,500	2,346
2021-07-28	2,427	2,427	2,339	2,349	96,900	2,349
2021-07-27	2,440	2,460	2,420	2,450	105,500	2,450
2021-07-26	2,428	2,449	2,377	2,441	120,700	2,441
2021-07-21	2,393	2,405	2,365	2,378	96,300	2,378
2021-07-20	2,360	2,374	2,331	2,358	98,400	2,358
2021-07-19	2,451	2,465	2,371	2,390	137,200	2,390
2021-07-16	2,455	2,500	2,431	2,499	113,900	2,499
2021-07-15	2,525	2,542	2,451	2,459	131,700	2,459
2021-07-14	2,598	2,602	2,513	2,522	186,000	2,522
2021-07-13	2,566	2,649	2,566	2,635	142,600	2,635
2021-07-12	2,530	2,578	2,530	2,554	165,600	2,554
2021-07-09	2,410	2,459	2,391	2,459	177,600	2,459
2021-07-08	2,421	2,464	2,421	2,438	116,100	2,438
2021-07-07	2,488	2,514	2,417	2,419	184,200	2,419
2021-07-06	2,463	2,500	2,461	2,500	163,400	2,500
2021-07-05	2,424	2,442	2,405	2,437	53,000	2,437
2021-07-02	2,401	2,435	2,384	2,424	114,900	2,424
2021-07-01	2,406	2,406	2,353	2,381	68,800	2,381
2021-06-30	2,367	2,421	2,360	2,376	138,700	2,376
2021-06-29	2,373	2,385	2,328	2,353	84,600	2,353
2021-06-28	2,347	2,393	2,327	2,372	108,200	2,372
2021-06-25	2,328	2,375	2,328	2,353	81,400	2,353
2021-06-24	2,299	2,314	2,282	2,304	33,100	2,304
2021-06-23	2,328	2,360	2,304	2,324	64,100	2,324
2021-06-22	2,287	2,329	2,275	2,321	93,900	2,321
2021-06-21	2,309	2,333	2,252	2,254	136,400	2,254
2021-06-18	2,331	2,382	2,323	2,357	118,100	2,357
2021-06-17	2,272	2,336	2,272	2,325	83,800	2,325
2021-06-16	2,265	2,286	2,251	2,270	50,400	2,270
2021-06-15	2,290	2,290	2,265	2,265	53,300	2,265
2021-06-14	2,309	2,328	2,286	2,295	23,400	2,295
2021-06-11	2,294	2,329	2,293	2,309	49,100	2,309
2021-06-10	2,283	2,307	2,280	2,302	42,100	2,302
2021-06-09	2,315	2,329	2,282	2,283	38,200	2,283
2021-06-08	2,340	2,340	2,305	2,306	39,000	2,306
2021-06-07	2,355	2,384	2,331	2,340	52,300	2,340
2021-06-04	2,320	2,335	2,298	2,330	56,900	2,330
2021-06-03	2,349	2,386	2,328	2,329	55,300	2,329
2021-06-02	2,289	2,338	2,266	2,330	93,600	2,330
2021-06-01	2,280	2,295	2,245	2,295	114,100	2,295
2021-05-31	2,327	2,339	2,277	2,279	156,800	2,279
2021-05-28	2,417	2,423	2,342	2,350	138,100	2,350
2021-05-27	2,370	2,419	2,360	2,390	173,400	2,390
2021-05-26	2,354	2,397	2,338	2,397	85,900	2,397
2021-05-25	2,329	2,369	2,307	2,353	106,800	2,353
2021-05-24	2,344	2,361	2,317	2,329	86,300	2,329
2021-05-21	2,388	2,412	2,361	2,369	112,800	2,369
2021-05-20	2,336	2,376	2,290	2,360	320,600	2,360
2021-05-19	2,343	2,395	2,329	2,395	123,900	2,395
2021-05-18	2,346	2,395	2,320	2,390	126,100	2,390
2021-05-17	2,422	2,429	2,302	2,329	213,500	2,329
2021-05-14	2,418	2,432	2,374	2,422	90,600	2,422
2021-05-13	2,376	2,420	2,355	2,355	81,600	2,355
2021-05-12	2,496	2,524	2,354	2,388	160,500	2,388
2021-05-11	2,516	2,517	2,467	2,477	140,400	2,477
2021-05-10	2,533	2,552	2,512	2,519	111,400	2,519
2021-05-07	2,550	2,576	2,539	2,547	66,400	2,547
2021-05-06	2,555	2,608	2,533	2,585	109,200	2,585
2021-04-30	2,613	2,625	2,578	2,584	106,900	2,584
2021-04-28	2,610	2,622	2,575	2,594	72,800	2,594
2021-04-27	2,662	2,662	2,613	2,613	67,900	2,613
2021-04-26	2,710	2,718	2,649	2,655	145,700	2,655
2021-04-23	2,765	2,765	2,687	2,690	115,700	2,690
2021-04-22	2,840	2,866	2,770	2,784	155,400	2,784
2021-04-21	2,819	2,854	2,782	2,799	83,700	2,799
2021-04-20	2,820	2,881	2,781	2,869	105,900	2,869
2021-04-19	2,840	2,901	2,826	2,851	186,600	2,851
2021-04-16	2,794	2,874	2,791	2,845	233,400	2,845
2021-04-15	2,703	2,794	2,697	2,775	190,500	2,775
2021-04-14	2,739	2,739	2,666	2,678	44,800	2,678
2021-04-13	2,693	2,755	2,693	2,741	59,700	2,741
2021-04-12	2,692	2,728	2,681	2,717	67,800	2,717
2021-04-09	2,684	2,718	2,675	2,705	93,000	2,705
2021-04-08	2,766	2,766	2,713	2,744	61,700	2,744
2021-04-07	2,722	2,785	2,708	2,784	58,400	2,784
2021-04-06	2,795	2,818	2,720	2,749	105,900	2,749
2021-04-05	2,737	2,795	2,730	2,784	80,600	2,784
2021-04-02	2,688	2,738	2,683	2,725	47,600	2,725
2021-04-01	2,678	2,718	2,671	2,674	52,200	2,674
2021-03-31	2,705	2,715	2,646	2,656	118,400	2,656
2021-03-30	2,645	2,705	2,644	2,705	65,900	2,705
2021-03-29	2,755	2,755	2,632	2,663	116,700	2,663
2021-03-26	2,770	2,790	2,706	2,740	109,900	2,740
2021-03-25	2,694	2,729	2,689	2,698	87,800	2,698
2021-03-24	2,797	2,802	2,676	2,676	116,500	2,676
2021-03-23	2,868	2,910	2,821	2,821	90,100	2,821
2021-03-22	2,848	2,870	2,821	2,859	70,200	2,859
2021-03-19	2,826	2,873	2,822	2,867	126,400	2,867
2021-03-18	2,811	2,886	2,796	2,885	192,400	2,885
2021-03-17	2,751	2,810	2,750	2,785	76,200	2,785
2021-03-16	2,799	2,826	2,777	2,790	111,300	2,790
2021-03-15	2,711	2,788	2,711	2,777	103,900	2,777
2021-03-12	2,665	2,693	2,638	2,684	115,500	2,684
2021-03-11	2,574	2,645	2,570	2,634	178,400	2,634
2021-03-10	2,550	2,594	2,525	2,578	141,800	2,578
2021-03-09	2,500	2,541	2,494	2,528	107,900	2,528
2021-03-08	2,500	2,569	2,470	2,479	137,600	2,479
2021-03-05	2,430	2,463	2,372	2,458	120,700	2,458
2021-03-04	2,460	2,494	2,421	2,471	103,300	2,471
2021-03-03	2,460	2,525	2,452	2,506	136,300	2,506
2021-03-02	2,376	2,489	2,376	2,489	158,700	2,489
2021-03-01	2,352	2,395	2,333	2,376	179,500	2,376
2021-02-26	2,398	2,460	2,363	2,402	193,900	2,402
2021-02-25	2,411	2,413	2,343	2,348	78,500	2,348
2021-02-24	2,351	2,415	2,317	2,384	151,600	2,384
2021-02-22	2,424	2,446	2,376	2,385	119,200	2,385
2021-02-19	2,428	2,445	2,367	2,391	212,100	2,391
2021-02-18	2,474	2,498	2,435	2,465	126,500	2,465
2021-02-17	2,474	2,545	2,435	2,480	195,500	2,480
2021-02-16	2,405	2,558	2,324	2,491	389,200	2,491
2021-02-15	2,378	2,430	2,363	2,422	181,300	2,422
2021-02-12	2,305	2,355	2,303	2,355	107,700	2,355
2021-02-10	2,220	2,303	2,217	2,298	109,500	2,298
2021-02-09	2,234	2,243	2,212	2,235	74,600	2,235
2021-02-08	2,234	2,248	2,200	2,209	123,700	2,209
2021-02-05	2,190	2,239	2,190	2,229	101,500	2,229
2021-02-04	2,232	2,250	2,184	2,187	127,100	2,187
2021-02-03	2,184	2,239	2,172	2,232	94,800	2,232
2021-02-02	2,155	2,210	2,144	2,204	68,600	2,204
2021-02-01	2,102	2,167	2,101	2,155	87,100	2,155
2021-01-29	2,171	2,171	2,098	2,114	163,800	2,114
2021-01-28	2,118	2,180	2,111	2,143	629,600	2,143
2021-01-27	2,201	2,238	2,175	2,186	200,700	2,186
2021-01-26	2,250	2,256	2,189	2,213	209,800	2,213
2021-01-25	2,217	2,259	2,207	2,250	326,400	2,250
2021-01-22	2,200	2,215	2,180	2,204	210,300	2,204
2021-01-21	2,150	2,186	2,149	2,182	186,400	2,182
2021-01-20	2,097	2,149	2,091	2,139	159,100	2,139
2021-01-19	2,068	2,096	2,062	2,088	230,900	2,088
2021-01-18	2,130	2,140	2,103	2,118	138,400	2,118
2021-01-15	2,202	2,207	2,123	2,127	176,500	2,127
2021-01-14	2,202	2,265	2,185	2,205	209,300	2,205
2021-01-13	2,239	2,257	2,211	2,240	325,400	2,240
2021-01-12	2,288	2,317	2,243	2,270	274,500	2,270
2021-01-08	2,352	2,355	2,273	2,287	303,700	2,287
2021-01-07	2,406	2,419	2,373	2,382	158,600	2,382
2021-01-06	2,334	2,417	2,325	2,406	150,100	2,406
2021-01-05	2,295	2,382	2,251	2,378	122,600	2,378
2021-01-04	2,400	2,408	2,316	2,326	175,400	2,326

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