7744 ノーリツ鋼機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,025	3,060	2,978	2,998	100,500	999.33
2023-12-28	2,978	3,060	2,953	3,050	128,200	1,016.67
2023-12-27	2,992	3,035	2,971	3,020	195,600	1,006.67
2023-12-26	2,965	3,025	2,965	2,992	136,400	997.33
2023-12-25	2,980	2,985	2,938	2,965	127,400	988.33
2023-12-22	2,968	2,979	2,930	2,958	134,100	986
2023-12-21	2,934	2,979	2,923	2,971	147,900	990.33
2023-12-20	2,892	2,982	2,877	2,959	169,200	986.33
2023-12-19	2,839	2,863	2,807	2,843	130,400	947.67
2023-12-18	2,832	2,837	2,809	2,823	113,200	941
2023-12-15	2,826	2,848	2,814	2,833	184,600	944.33
2023-12-14	2,873	2,901	2,816	2,840	134,800	946.67
2023-12-13	2,878	2,918	2,873	2,873	94,500	957.67
2023-12-12	2,928	2,931	2,874	2,882	179,800	960.67
2023-12-11	2,934	2,956	2,872	2,893	103,700	964.33
2023-12-08	2,938	2,960	2,868	2,885	192,900	961.67
2023-12-07	3,005	3,005	2,943	2,945	131,600	981.67
2023-12-06	3,015	3,055	3,015	3,035	82,500	1,011.67
2023-12-05	3,005	3,030	2,998	2,998	83,800	999.33
2023-12-04	3,030	3,065	3,005	3,010	146,500	1,003.33
2023-12-01	3,000	3,070	3,000	3,050	98,200	1,016.67
2023-11-30	2,934	3,020	2,933	2,993	237,600	997.67
2023-11-29	3,015	3,025	2,934	2,934	199,200	978
2023-11-28	3,055	3,070	3,020	3,035	86,400	1,011.67
2023-11-27	3,100	3,120	3,025	3,055	104,100	1,018.33
2023-11-24	3,095	3,135	3,075	3,090	100,400	1,030
2023-11-22	3,035	3,110	3,030	3,090	164,800	1,030
2023-11-21	3,090	3,110	3,020	3,035	152,900	1,011.67
2023-11-20	3,120	3,165	3,070	3,085	124,300	1,028.33
2023-11-17	3,100	3,195	3,090	3,115	163,800	1,038.33
2023-11-16	3,130	3,130	3,025	3,060	191,300	1,020
2023-11-15	2,963	3,130	2,951	3,130	466,100	1,043.33
2023-11-14	2,880	2,982	2,805	2,913	854,900	971
2023-11-13	3,190	3,215	3,105	3,120	273,100	1,040
2023-11-10	3,135	3,180	3,120	3,180	108,900	1,060
2023-11-09	3,095	3,190	3,065	3,170	137,000	1,056.67
2023-11-08	3,240	3,250	3,055	3,115	295,500	1,038.33
2023-11-07	3,245	3,285	3,180	3,185	123,800	1,061.67
2023-11-06	3,225	3,270	3,195	3,245	181,400	1,081.67
2023-11-02	3,265	3,285	3,160	3,165	115,500	1,055
2023-11-01	3,275	3,295	3,210	3,225	129,800	1,075
2023-10-31	3,215	3,220	3,130	3,175	151,000	1,058.33
2023-10-30	3,225	3,270	3,150	3,170	126,800	1,056.67
2023-10-27	3,180	3,260	3,170	3,260	136,400	1,086.67
2023-10-26	3,120	3,170	3,090	3,110	124,200	1,036.67
2023-10-25	3,205	3,210	3,145	3,150	98,000	1,050
2023-10-24	3,140	3,185	3,040	3,145	204,000	1,048.33
2023-10-23	3,145	3,180	3,135	3,140	124,400	1,046.67
2023-10-20	3,255	3,255	3,185	3,185	153,400	1,061.67
2023-10-19	3,275	3,290	3,235	3,285	157,700	1,095
2023-10-18	3,165	3,300	3,155	3,295	144,500	1,098.33
2023-10-17	3,105	3,175	3,100	3,175	115,700	1,058.33
2023-10-16	3,135	3,135	3,030	3,055	179,000	1,018.33
2023-10-13	3,225	3,295	3,180	3,200	194,100	1,066.67
2023-10-12	3,285	3,295	3,225	3,235	222,800	1,078.33
2023-10-11	3,310	3,345	3,290	3,295	103,900	1,098.33
2023-10-10	3,195	3,290	3,190	3,290	91,100	1,096.67
2023-10-06	3,195	3,230	3,180	3,210	103,500	1,070
2023-10-05	3,100	3,215	3,075	3,215	179,200	1,071.67
2023-10-04	3,260	3,260	3,100	3,100	306,300	1,033.33
2023-10-03	3,365	3,375	3,185	3,190	224,200	1,063.33
2023-10-02	3,355	3,410	3,325	3,370	157,000	1,123.33
2023-09-29	3,345	3,360	3,290	3,325	134,900	1,108.33
2023-09-28	3,380	3,440	3,345	3,370	182,700	1,123.33
2023-09-27	3,290	3,360	3,280	3,360	102,100	1,120
2023-09-26	3,335	3,350	3,275	3,330	151,000	1,110
2023-09-25	3,250	3,350	3,240	3,325	151,000	1,108.33
2023-09-22	3,190	3,265	3,185	3,240	132,500	1,080
2023-09-21	3,200	3,245	3,175	3,200	199,200	1,066.67
2023-09-20	3,275	3,300	3,200	3,200	108,600	1,066.67
2023-09-19	3,235	3,285	3,205	3,275	214,800	1,091.67
2023-09-15	3,285	3,340	3,260	3,265	245,500	1,088.33
2023-09-14	3,320	3,360	3,295	3,295	182,600	1,098.33
2023-09-13	3,320	3,370	3,305	3,330	118,200	1,110
2023-09-12	3,300	3,335	3,280	3,330	162,000	1,110
2023-09-11	3,350	3,395	3,245	3,345	446,700	1,115
2023-09-08	3,215	3,245	3,175	3,190	162,400	1,063.33
2023-09-07	3,275	3,275	3,195	3,240	223,100	1,080
2023-09-06	3,150	3,300	3,140	3,275	351,900	1,091.67
2023-09-05	3,030	3,155	3,030	3,135	280,200	1,045
2023-09-04	3,045	3,070	3,000	3,030	141,000	1,010
2023-09-01	2,958	3,040	2,953	3,025	211,700	1,008.33
2023-08-31	2,870	2,978	2,870	2,951	242,800	983.67
2023-08-30	2,846	2,872	2,825	2,854	87,700	951.33
2023-08-29	2,850	2,867	2,808	2,860	175,200	953.33
2023-08-28	2,862	2,880	2,813	2,836	219,200	945.33
2023-08-25	2,780	2,852	2,769	2,827	160,400	942.33
2023-08-24	2,879	2,891	2,792	2,822	541,000	940.67
2023-08-23	2,879	3,005	2,822	2,948	1,161,400	982.67
2023-08-22	2,720	2,733	2,687	2,709	154,300	903
2023-08-21	2,675	2,713	2,635	2,707	205,500	902.33
2023-08-18	2,669	2,725	2,632	2,675	346,000	891.67
2023-08-17	2,687	2,699	2,576	2,639	279,400	879.67
2023-08-16	2,742	2,756	2,654	2,659	377,500	886.33
2023-08-15	2,801	2,805	2,705	2,751	483,200	917
2023-08-14	2,800	2,845	2,722	2,829	1,344,800	943
2023-08-10	2,435	2,441	2,398	2,441	173,700	813.67
2023-08-09	2,466	2,489	2,451	2,457	143,300	819
2023-08-08	2,457	2,470	2,430	2,430	152,000	810
2023-08-07	2,439	2,492	2,439	2,483	107,900	827.67
2023-08-04	2,438	2,459	2,425	2,448	69,300	816
2023-08-03	2,493	2,493	2,459	2,464	103,400	821.33
2023-08-02	2,478	2,512	2,459	2,479	144,700	826.33
2023-08-01	2,470	2,486	2,444	2,483	108,900	827.67
2023-07-31	2,455	2,468	2,431	2,463	116,400	821
2023-07-28	2,392	2,429	2,380	2,413	166,400	804.33
2023-07-27	2,450	2,451	2,412	2,424	96,900	808
2023-07-26	2,455	2,455	2,383	2,440	199,300	813.33
2023-07-25	2,480	2,482	2,456	2,461	104,000	820.33
2023-07-24	2,477	2,518	2,467	2,480	255,000	826.67
2023-07-21	2,440	2,470	2,396	2,431	294,700	810.33
2023-07-20	2,420	2,445	2,398	2,398	180,300	799.33
2023-07-19	2,370	2,405	2,358	2,405	157,900	801.67
2023-07-18	2,359	2,382	2,351	2,362	133,400	787.33
2023-07-14	2,328	2,341	2,291	2,325	107,800	775
2023-07-13	2,279	2,312	2,274	2,298	92,000	766
2023-07-12	2,328	2,328	2,255	2,255	106,500	751.67
2023-07-11	2,290	2,314	2,281	2,291	114,200	763.67
2023-07-10	2,275	2,293	2,253	2,256	176,900	752
2023-07-07	2,290	2,297	2,264	2,278	88,500	759.33
2023-07-06	2,362	2,362	2,296	2,302	149,800	767.33
2023-07-05	2,366	2,375	2,345	2,372	95,600	790.67
2023-07-04	2,378	2,396	2,377	2,385	131,300	795
2023-07-03	2,349	2,380	2,343	2,380	251,000	793.33
2023-06-30	2,323	2,323	2,295	2,320	105,700	773.33
2023-06-29	2,312	2,326	2,296	2,316	256,200	772
2023-06-28	2,264	2,320	2,255	2,316	263,000	772
2023-06-27	2,262	2,262	2,217	2,236	130,400	745.33
2023-06-26	2,235	2,283	2,225	2,279	170,400	759.67
2023-06-23	2,275	2,281	2,225	2,242	180,200	747.33
2023-06-22	2,270	2,284	2,260	2,262	153,100	754
2023-06-21	2,272	2,273	2,249	2,268	173,700	756
2023-06-20	2,263	2,291	2,255	2,291	92,200	763.67
2023-06-19	2,293	2,295	2,266	2,280	132,400	760
2023-06-16	2,290	2,302	2,285	2,294	155,600	764.67
2023-06-15	2,320	2,320	2,287	2,288	108,200	762.67
2023-06-14	2,351	2,366	2,330	2,339	172,500	779.67
2023-06-13	2,320	2,358	2,315	2,332	341,200	777.33
2023-06-12	2,229	2,282	2,229	2,278	168,900	759.33
2023-06-09	2,211	2,232	2,189	2,217	167,300	739
2023-06-08	2,202	2,215	2,171	2,173	100,200	724.33
2023-06-07	2,200	2,221	2,183	2,183	175,800	727.67
2023-06-06	2,164	2,184	2,149	2,183	131,300	727.67
2023-06-05	2,240	2,240	2,175	2,194	151,900	731.33
2023-06-02	2,149	2,216	2,146	2,204	179,800	734.67
2023-06-01	2,170	2,178	2,122	2,127	187,000	709
2023-05-31	2,180	2,188	2,154	2,182	196,100	727.33
2023-05-30	2,218	2,235	2,176	2,197	113,200	732.33
2023-05-29	2,237	2,252	2,225	2,226	92,100	742
2023-05-26	2,225	2,245	2,211	2,211	120,900	737
2023-05-25	2,230	2,235	2,213	2,219	138,900	739.67
2023-05-24	2,283	2,299	2,236	2,239	154,400	746.33
2023-05-23	2,310	2,337	2,280	2,280	146,100	760
2023-05-22	2,283	2,303	2,270	2,303	123,000	767.67
2023-05-19	2,300	2,324	2,286	2,290	117,900	763.33
2023-05-18	2,210	2,292	2,210	2,288	269,800	762.67
2023-05-17	2,227	2,231	2,194	2,211	132,300	737
2023-05-16	2,271	2,273	2,194	2,236	256,000	745.33
2023-05-15	2,319	2,325	2,257	2,271	184,800	757
2023-05-12	2,288	2,317	2,281	2,295	145,100	765
2023-05-11	2,309	2,330	2,302	2,309	101,600	769.67
2023-05-10	2,325	2,327	2,307	2,317	102,400	772.33
2023-05-09	2,292	2,311	2,284	2,309	142,500	769.67
2023-05-08	2,257	2,292	2,250	2,270	125,500	756.67
2023-05-02	2,260	2,268	2,252	2,257	114,400	752.33
2023-05-01	2,240	2,261	2,235	2,251	131,500	750.33
2023-04-28	2,209	2,233	2,203	2,225	130,600	741.67
2023-04-27	2,176	2,181	2,145	2,176	101,300	725.33
2023-04-26	2,219	2,225	2,167	2,176	126,400	725.33
2023-04-25	2,227	2,244	2,222	2,233	95,700	744.33
2023-04-24	2,242	2,243	2,220	2,223	52,300	741
2023-04-21	2,210	2,246	2,204	2,238	63,700	746
2023-04-20	2,205	2,250	2,204	2,232	115,000	744
2023-04-19	2,215	2,219	2,197	2,211	81,400	737
2023-04-18	2,208	2,244	2,200	2,217	116,600	739
2023-04-17	2,231	2,236	2,192	2,213	127,100	737.67
2023-04-14	2,211	2,237	2,206	2,226	128,700	742
2023-04-13	2,212	2,212	2,189	2,197	64,100	732.33
2023-04-12	2,206	2,235	2,204	2,212	85,000	737.33
2023-04-11	2,175	2,209	2,175	2,196	77,000	732
2023-04-10	2,189	2,192	2,158	2,171	79,000	723.67
2023-04-07	2,168	2,190	2,152	2,160	60,400	720
2023-04-06	2,161	2,171	2,140	2,162	105,500	720.67
2023-04-05	2,244	2,255	2,182	2,183	126,800	727.67
2023-04-04	2,290	2,293	2,248	2,263	158,600	754.33
2023-04-03	2,265	2,292	2,248	2,281	214,400	760.33
2023-03-31	2,220	2,248	2,216	2,239	123,700	746.33
2023-03-30	2,184	2,208	2,179	2,206	109,700	735.33
2023-03-29	2,124	2,175	2,113	2,170	248,300	723.33
2023-03-28	2,137	2,145	2,102	2,105	102,000	701.67
2023-03-27	2,149	2,149	2,106	2,118	114,700	706
2023-03-24	2,120	2,145	2,105	2,137	99,600	712.33
2023-03-23	2,120	2,143	2,097	2,142	92,700	714
2023-03-22	2,161	2,177	2,137	2,142	123,100	714
2023-03-20	2,171	2,182	2,109	2,111	170,600	703.67
2023-03-17	2,184	2,196	2,142	2,184	167,800	728
2023-03-16	2,233	2,239	2,142	2,153	302,100	717.67
2023-03-15	2,311	2,321	2,266	2,291	259,600	763.67
2023-03-14	2,293	2,295	2,257	2,274	207,500	758
2023-03-13	2,387	2,387	2,295	2,320	309,000	773.33
2023-03-10	2,390	2,473	2,390	2,437	615,000	812.33
2023-03-09	2,345	2,377	2,337	2,373	339,900	791
2023-03-08	2,233	2,330	2,233	2,324	451,300	774.67
2023-03-07	2,245	2,254	2,221	2,236	142,900	745.33
2023-03-06	2,259	2,269	2,233	2,238	141,900	746
2023-03-03	2,240	2,261	2,220	2,244	200,900	748
2023-03-02	2,244	2,254	2,230	2,240	103,400	746.67
2023-03-01	2,234	2,243	2,210	2,243	159,200	747.67
2023-02-28	2,234	2,251	2,221	2,226	241,600	742
2023-02-27	2,151	2,225	2,145	2,220	283,900	740
2023-02-24	2,151	2,168	2,132	2,153	233,700	717.67
2023-02-22	2,140	2,150	2,121	2,136	158,600	712
2023-02-21	2,130	2,168	2,111	2,156	252,000	718.67
2023-02-20	2,124	2,147	2,117	2,130	194,200	710
2023-02-17	2,087	2,124	2,068	2,111	332,400	703.67
2023-02-16	2,150	2,200	2,103	2,110	398,600	703.33
2023-02-15	2,161	2,208	2,143	2,155	795,000	718.33
2023-02-14	2,305	2,305	2,273	2,299	325,400	766.33
2023-02-13	2,295	2,299	2,261	2,291	201,100	763.67
2023-02-10	2,310	2,312	2,281	2,295	239,000	765
2023-02-09	2,321	2,331	2,312	2,329	102,800	776.33
2023-02-08	2,357	2,362	2,326	2,331	127,900	777
2023-02-07	2,357	2,365	2,343	2,357	103,600	785.67
2023-02-06	2,359	2,365	2,347	2,359	120,300	786.33
2023-02-03	2,329	2,342	2,324	2,340	93,600	780
2023-02-02	2,355	2,359	2,322	2,334	144,700	778
2023-02-01	2,352	2,371	2,345	2,349	125,600	783
2023-01-31	2,335	2,351	2,332	2,343	146,900	781
2023-01-30	2,330	2,343	2,317	2,328	230,500	776
2023-01-27	2,382	2,382	2,322	2,334	211,100	778
2023-01-26	2,384	2,395	2,375	2,391	87,100	797
2023-01-25	2,365	2,390	2,348	2,382	138,200	794
2023-01-24	2,352	2,371	2,336	2,370	153,500	790
2023-01-23	2,311	2,336	2,288	2,336	189,700	778.67
2023-01-20	2,286	2,298	2,276	2,288	175,900	762.67
2023-01-19	2,304	2,309	2,284	2,296	165,600	765.33
2023-01-18	2,339	2,345	2,292	2,312	274,000	770.67
2023-01-17	2,312	2,355	2,309	2,331	150,200	777
2023-01-16	2,333	2,352	2,310	2,323	174,900	774.33
2023-01-13	2,375	2,389	2,340	2,347	120,800	782.33
2023-01-12	2,409	2,411	2,370	2,390	144,400	796.67
2023-01-11	2,358	2,405	2,358	2,397	185,600	799
2023-01-10	2,319	2,348	2,310	2,348	138,500	782.67
2023-01-06	2,270	2,343	2,268	2,324	280,700	774.67
2023-01-05	2,277	2,286	2,246	2,273	245,500	757.67
2023-01-04	2,360	2,369	2,277	2,277	439,800	759

分割・併合履歴： [2025-06-27]1株→3株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株

2026年01月
日	月	火	水	木	金	土
				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
« 12月30日