ノーリツ鋼機(7744)の株価時系列情報
ノーリツ鋼機(7744)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,719 | 1,719 | 1,690 | 1,707 | 1,200 |
| 2001/12/27 | 1,668 | 1,708 | 1,651 | 1,689 | 8,400 |
| 2001/12/26 | 1,714 | 1,759 | 1,698 | 1,698 | 2,700 |
| 2001/12/25 | 1,730 | 1,744 | 1,702 | 1,744 | 2,800 |
| 2001/12/21 | 1,747 | 1,750 | 1,722 | 1,726 | 1,300 |
| 2001/12/20 | 1,760 | 1,770 | 1,744 | 1,749 | 2,400 |
| 2001/12/19 | 1,730 | 1,731 | 1,700 | 1,711 | 3,800 |
| 2001/12/18 | 1,760 | 1,800 | 1,732 | 1,732 | 5,000 |
| 2001/12/17 | 1,740 | 1,800 | 1,731 | 1,760 | 3,400 |
| 2001/12/14 | 1,735 | 1,750 | 1,735 | 1,750 | 36,800 |
| 2001/12/13 | 1,764 | 1,765 | 1,764 | 1,765 | 400 |
| 2001/12/12 | 1,797 | 1,799 | 1,780 | 1,794 | 3,100 |
| 2001/12/11 | 1,740 | 1,779 | 1,710 | 1,779 | 400 |
| 2001/12/10 | 1,780 | 1,780 | 1,750 | 1,750 | 500 |
| 2001/12/07 | 1,780 | 1,800 | 1,746 | 1,786 | 1,500 |
| 2001/12/06 | 1,717 | 1,780 | 1,702 | 1,731 | 2,800 |
| 2001/12/05 | 1,700 | 1,740 | 1,700 | 1,740 | 3,800 |
| 2001/12/04 | 1,686 | 1,738 | 1,686 | 1,738 | 1,900 |
| 2001/12/03 | 1,760 | 1,761 | 1,746 | 1,746 | 2,100 |
| 2001/11/30 | 1,751 | 1,820 | 1,751 | 1,761 | 2,400 |
| 2001/11/29 | 1,800 | 1,800 | 1,780 | 1,780 | 500 |
| 2001/11/28 | 1,835 | 1,842 | 1,720 | 1,780 | 7,100 |
| 2001/11/27 | 1,850 | 1,861 | 1,834 | 1,834 | 2,300 |
| 2001/11/26 | 1,835 | 1,850 | 1,832 | 1,850 | 4,300 |
| 2001/11/22 | 1,755 | 1,829 | 1,755 | 1,829 | 6,700 |
| 2001/11/21 | 1,771 | 1,790 | 1,760 | 1,769 | 4,700 |
| 2001/11/20 | 1,820 | 1,826 | 1,789 | 1,800 | 10,500 |
| 2001/11/19 | 1,800 | 1,820 | 1,800 | 1,820 | 1,700 |
| 2001/11/16 | 1,799 | 1,805 | 1,780 | 1,805 | 5,700 |
| 2001/11/15 | 1,819 | 1,828 | 1,791 | 1,817 | 6,000 |
| 2001/11/14 | 1,789 | 1,819 | 1,760 | 1,815 | 11,900 |
| 2001/11/13 | 1,751 | 1,790 | 1,751 | 1,790 | 6,200 |
| 2001/11/12 | 1,780 | 1,785 | 1,769 | 1,770 | 4,000 |
| 2001/11/09 | 1,752 | 1,780 | 1,752 | 1,780 | 2,100 |
| 2001/11/08 | 1,751 | 1,785 | 1,750 | 1,785 | 3,100 |
| 2001/11/07 | 1,750 | 1,780 | 1,750 | 1,780 | 1,700 |
| 2001/11/06 | 1,753 | 1,779 | 1,753 | 1,766 | 1,600 |
| 2001/11/05 | 1,760 | 1,770 | 1,752 | 1,752 | 3,000 |
| 2001/11/02 | 1,730 | 1,770 | 1,730 | 1,740 | 11,000 |
| 2001/11/01 | 1,733 | 1,750 | 1,724 | 1,736 | 5,100 |
| 2001/10/31 | 1,682 | 1,739 | 1,682 | 1,729 | 1,800 |
| 2001/10/30 | 1,749 | 1,750 | 1,660 | 1,709 | 8,400 |
| 2001/10/29 | 1,748 | 1,770 | 1,741 | 1,760 | 5,500 |
| 2001/10/26 | 1,750 | 1,791 | 1,750 | 1,758 | 2,300 |
| 2001/10/25 | 1,749 | 1,750 | 1,712 | 1,750 | 5,600 |
| 2001/10/24 | 1,703 | 1,750 | 1,703 | 1,729 | 3,500 |
| 2001/10/23 | 1,701 | 1,730 | 1,700 | 1,730 | 4,200 |
| 2001/10/22 | 1,700 | 1,703 | 1,700 | 1,700 | 2,100 |
| 2001/10/19 | 1,680 | 1,700 | 1,680 | 1,682 | 3,300 |
| 2001/10/18 | 1,709 | 1,715 | 1,681 | 1,704 | 5,500 |
| 2001/10/17 | 1,689 | 1,719 | 1,689 | 1,715 | 1,400 |
| 2001/10/16 | 1,700 | 1,719 | 1,700 | 1,719 | 2,200 |
| 2001/10/15 | 1,700 | 1,717 | 1,692 | 1,700 | 1,100 |
| 2001/10/12 | 1,700 | 1,720 | 1,700 | 1,720 | 5,500 |
| 2001/10/11 | 1,671 | 1,700 | 1,671 | 1,700 | 5,300 |
| 2001/10/10 | 1,699 | 1,699 | 1,671 | 1,675 | 2,100 |
| 2001/10/09 | 1,699 | 1,700 | 1,687 | 1,700 | 4,000 |
| 2001/10/05 | 1,659 | 1,730 | 1,659 | 1,719 | 8,500 |
| 2001/10/04 | 1,674 | 1,689 | 1,666 | 1,689 | 6,600 |
| 2001/10/03 | 1,671 | 1,680 | 1,671 | 1,680 | 6,300 |
| 2001/10/02 | 1,579 | 1,680 | 1,579 | 1,595 | 7,500 |
| 2001/10/01 | 1,560 | 1,600 | 1,543 | 1,600 | 1,500 |
| 2001/09/28 | 1,510 | 1,530 | 1,505 | 1,530 | 2,700 |
| 2001/09/27 | 1,460 | 1,500 | 1,460 | 1,500 | 4,100 |
| 2001/09/26 | 1,450 | 1,471 | 1,450 | 1,460 | 1,800 |
| 2001/09/25 | 1,458 | 1,465 | 1,440 | 1,465 | 8,800 |
| 2001/09/21 | 1,380 | 1,398 | 1,362 | 1,390 | 7,600 |
| 2001/09/20 | 1,406 | 1,430 | 1,380 | 1,430 | 14,700 |
| 2001/09/19 | 1,434 | 1,434 | 1,407 | 1,430 | 11,400 |
| 2001/09/18 | 1,406 | 1,485 | 1,406 | 1,417 | 30,500 |
| 2001/09/17 | 1,402 | 1,414 | 1,400 | 1,402 | 11,900 |
| 2001/09/14 | 1,484 | 1,484 | 1,457 | 1,462 | 26,800 |
| 2001/09/13 | 1,440 | 1,464 | 1,440 | 1,464 | 5,600 |
| 2001/09/12 | 1,461 | 1,501 | 1,450 | 1,455 | 19,900 |
| 2001/09/11 | 1,561 | 1,600 | 1,561 | 1,571 | 2,800 |
| 2001/09/10 | 1,599 | 1,610 | 1,570 | 1,599 | 10,200 |
| 2001/09/07 | 1,610 | 1,619 | 1,600 | 1,619 | 5,100 |
| 2001/09/06 | 1,600 | 1,615 | 1,600 | 1,610 | 4,000 |
| 2001/09/05 | 1,638 | 1,638 | 1,563 | 1,570 | 2,700 |
| 2001/09/04 | 1,560 | 1,630 | 1,553 | 1,609 | 6,900 |
| 2001/09/03 | 1,671 | 1,671 | 1,550 | 1,550 | 4,600 |
| 2001/08/31 | 1,691 | 1,705 | 1,685 | 1,700 | 7,700 |
| 2001/08/30 | 1,696 | 1,705 | 1,686 | 1,705 | 13,400 |
| 2001/08/29 | 1,694 | 1,705 | 1,675 | 1,700 | 10,000 |
| 2001/08/28 | 1,680 | 1,709 | 1,665 | 1,695 | 27,000 |
| 2001/08/27 | 1,600 | 1,680 | 1,600 | 1,680 | 2,300 |
| 2001/08/24 | 1,581 | 1,634 | 1,581 | 1,629 | 2,200 |
| 2001/08/23 | 1,580 | 1,595 | 1,577 | 1,590 | 18,900 |
| 2001/08/22 | 1,555 | 1,604 | 1,555 | 1,580 | 6,200 |
| 2001/08/21 | 1,640 | 1,640 | 1,580 | 1,599 | 2,900 |
| 2001/08/20 | 1,601 | 1,623 | 1,600 | 1,610 | 3,200 |
| 2001/08/17 | 1,630 | 1,638 | 1,624 | 1,630 | 4,900 |
| 2001/08/16 | 1,649 | 1,649 | 1,622 | 1,624 | 3,200 |
| 2001/08/15 | 1,694 | 1,694 | 1,650 | 1,660 | 2,100 |
| 2001/08/14 | 1,700 | 1,700 | 1,670 | 1,695 | 3,900 |
| 2001/08/13 | 1,700 | 1,700 | 1,652 | 1,652 | 2,100 |
| 2001/08/10 | 1,720 | 1,729 | 1,713 | 1,727 | 1,800 |
| 2001/08/09 | 1,730 | 1,730 | 1,719 | 1,719 | 3,900 |
| 2001/08/08 | 1,739 | 1,740 | 1,710 | 1,728 | 4,700 |
| 2001/08/07 | 1,680 | 1,708 | 1,680 | 1,708 | 4,000 |
| 2001/08/06 | 1,636 | 1,678 | 1,636 | 1,678 | 4,400 |
| 2001/08/03 | 1,652 | 1,666 | 1,640 | 1,666 | 2,400 |
| 2001/08/02 | 1,639 | 1,652 | 1,636 | 1,652 | 4,200 |
| 2001/08/01 | 1,557 | 1,640 | 1,550 | 1,640 | 8,400 |
| 2001/07/31 | 1,540 | 1,560 | 1,540 | 1,557 | 8,500 |
| 2001/07/30 | 1,610 | 1,610 | 1,550 | 1,550 | 11,600 |
| 2001/07/27 | 1,661 | 1,662 | 1,620 | 1,635 | 3,700 |
| 2001/07/26 | 1,620 | 1,622 | 1,610 | 1,613 | 5,200 |
| 2001/07/25 | 1,628 | 1,628 | 1,601 | 1,620 | 6,000 |
| 2001/07/24 | 1,610 | 1,645 | 1,610 | 1,645 | 7,000 |
| 2001/07/23 | 1,660 | 1,660 | 1,620 | 1,640 | 6,300 |
| 2001/07/19 | 1,660 | 1,690 | 1,660 | 1,664 | 11,900 |
| 2001/07/18 | 1,700 | 1,700 | 1,660 | 1,660 | 9,900 |
| 2001/07/17 | 1,750 | 1,750 | 1,701 | 1,713 | 3,500 |
| 2001/07/16 | 1,745 | 1,815 | 1,745 | 1,751 | 3,800 |
| 2001/07/13 | 1,745 | 1,762 | 1,738 | 1,740 | 4,900 |
| 2001/07/12 | 1,740 | 1,740 | 1,737 | 1,738 | 2,500 |
| 2001/07/11 | 1,739 | 1,739 | 1,700 | 1,709 | 12,200 |
| 2001/07/10 | 1,761 | 1,761 | 1,740 | 1,759 | 4,600 |
| 2001/07/09 | 1,764 | 1,764 | 1,750 | 1,755 | 7,400 |
| 2001/07/06 | 1,786 | 1,799 | 1,780 | 1,794 | 6,500 |
| 2001/07/05 | 1,795 | 1,800 | 1,790 | 1,798 | 4,200 |
| 2001/07/04 | 1,805 | 1,810 | 1,790 | 1,800 | 5,200 |
| 2001/07/03 | 1,801 | 1,820 | 1,796 | 1,810 | 7,100 |
| 2001/07/02 | 1,909 | 1,909 | 1,802 | 1,810 | 5,500 |
| 2001/06/29 | 1,880 | 1,926 | 1,851 | 1,851 | 4,600 |
| 2001/06/28 | 1,881 | 1,900 | 1,830 | 1,850 | 7,200 |
| 2001/06/27 | 1,888 | 1,893 | 1,875 | 1,875 | 2,100 |
| 2001/06/26 | 1,819 | 1,900 | 1,819 | 1,890 | 12,800 |
| 2001/06/25 | 1,849 | 1,849 | 1,820 | 1,820 | 8,000 |
| 2001/06/22 | 1,740 | 1,819 | 1,740 | 1,819 | 11,300 |
| 2001/06/21 | 1,702 | 1,720 | 1,702 | 1,712 | 13,700 |
| 2001/06/20 | 1,700 | 1,700 | 1,670 | 1,697 | 13,500 |
| 2001/06/19 | 1,660 | 1,700 | 1,660 | 1,670 | 17,800 |
| 2001/06/18 | 1,714 | 1,725 | 1,666 | 1,670 | 25,700 |
| 2001/06/15 | 1,720 | 1,729 | 1,702 | 1,714 | 23,500 |
| 2001/06/14 | 1,800 | 1,800 | 1,720 | 1,733 | 46,900 |
| 2001/06/13 | 1,871 | 1,871 | 1,840 | 1,840 | 29,700 |
| 2001/06/12 | 1,884 | 1,884 | 1,873 | 1,880 | 20,000 |
| 2001/06/11 | 1,904 | 1,925 | 1,880 | 1,899 | 12,500 |
| 2001/06/08 | 1,890 | 1,910 | 1,890 | 1,902 | 47,100 |
| 2001/06/07 | 1,893 | 1,893 | 1,861 | 1,887 | 8,600 |
| 2001/06/06 | 1,869 | 1,925 | 1,861 | 1,863 | 5,600 |
| 2001/06/05 | 1,901 | 1,909 | 1,860 | 1,860 | 9,700 |
| 2001/06/04 | 1,900 | 1,900 | 1,879 | 1,900 | 12,500 |
| 2001/06/01 | 1,910 | 1,910 | 1,860 | 1,879 | 20,600 |
| 2001/05/31 | 1,880 | 1,891 | 1,870 | 1,880 | 28,500 |
| 2001/05/30 | 1,910 | 1,910 | 1,890 | 1,890 | 25,500 |
| 2001/05/29 | 1,920 | 1,950 | 1,904 | 1,904 | 14,300 |
| 2001/05/28 | 1,980 | 1,980 | 1,910 | 1,910 | 22,100 |
| 2001/05/25 | 1,930 | 1,930 | 1,901 | 1,921 | 38,000 |
| 2001/05/24 | 1,960 | 1,961 | 1,922 | 1,923 | 38,200 |
| 2001/05/23 | 1,950 | 1,990 | 1,950 | 1,955 | 43,000 |
| 2001/05/22 | 1,959 | 1,960 | 1,930 | 1,947 | 82,200 |
| 2001/05/21 | 1,940 | 1,970 | 1,860 | 1,880 | 220,900 |
| 2001/05/18 | 1,940 | 1,940 | 1,940 | 1,940 | 13,800 |
| 2001/05/17 | 2,330 | 2,350 | 2,330 | 2,340 | 6,100 |
| 2001/05/16 | 2,370 | 2,370 | 2,315 | 2,320 | 5,600 |
| 2001/05/15 | 2,365 | 2,375 | 2,350 | 2,350 | 2,900 |
| 2001/05/14 | 2,380 | 2,380 | 2,355 | 2,365 | 3,500 |
| 2001/05/11 | 2,360 | 2,380 | 2,360 | 2,360 | 2,000 |
| 2001/05/10 | 2,355 | 2,360 | 2,330 | 2,360 | 2,700 |
| 2001/05/09 | 2,390 | 2,390 | 2,315 | 2,340 | 6,700 |
| 2001/05/08 | 2,400 | 2,410 | 2,380 | 2,390 | 12,100 |
| 2001/05/07 | 2,355 | 2,445 | 2,350 | 2,400 | 15,500 |
| 2001/05/02 | 2,310 | 2,365 | 2,305 | 2,345 | 11,600 |
| 2001/05/01 | 2,290 | 2,310 | 2,280 | 2,290 | 25,500 |
| 2001/04/27 | 2,290 | 2,290 | 2,270 | 2,280 | 4,700 |
| 2001/04/26 | 2,285 | 2,305 | 2,270 | 2,270 | 10,500 |
| 2001/04/25 | 2,325 | 2,325 | 2,290 | 2,290 | 9,700 |
| 2001/04/24 | 2,300 | 2,325 | 2,300 | 2,325 | 8,900 |
| 2001/04/23 | 2,355 | 2,355 | 2,325 | 2,330 | 8,800 |
| 2001/04/20 | 2,290 | 2,300 | 2,270 | 2,280 | 12,100 |
| 2001/04/19 | 2,310 | 2,330 | 2,270 | 2,280 | 12,100 |
| 2001/04/18 | 2,250 | 2,265 | 2,230 | 2,250 | 9,500 |
| 2001/04/17 | 2,265 | 2,265 | 2,240 | 2,250 | 6,100 |
| 2001/04/16 | 2,255 | 2,285 | 2,250 | 2,250 | 12,900 |
| 2001/04/13 | 2,255 | 2,280 | 2,250 | 2,250 | 3,800 |
| 2001/04/12 | 2,250 | 2,250 | 2,235 | 2,250 | 5,100 |
| 2001/04/11 | 2,270 | 2,270 | 2,230 | 2,250 | 11,100 |
| 2001/04/10 | 2,270 | 2,275 | 2,260 | 2,265 | 2,300 |
| 2001/04/09 | 2,280 | 2,280 | 2,260 | 2,265 | 9,700 |
| 2001/04/06 | 2,270 | 2,305 | 2,270 | 2,275 | 6,600 |
| 2001/04/05 | 2,255 | 2,270 | 2,250 | 2,260 | 12,100 |
| 2001/04/04 | 2,300 | 2,300 | 2,250 | 2,250 | 2,200 |
| 2001/04/03 | 2,250 | 2,300 | 2,250 | 2,275 | 6,600 |
| 2001/04/02 | 2,370 | 2,370 | 2,230 | 2,250 | 8,500 |
| 2001/03/30 | 2,310 | 2,340 | 2,310 | 2,340 | 1,700 |
| 2001/03/29 | 2,355 | 2,355 | 2,250 | 2,330 | 11,000 |
| 2001/03/28 | 2,465 | 2,500 | 2,380 | 2,420 | 7,600 |
| 2001/03/27 | 2,490 | 2,515 | 2,450 | 2,450 | 3,300 |
| 2001/03/26 | 2,515 | 2,555 | 2,400 | 2,490 | 13,600 |
| 2001/03/23 | 2,440 | 2,440 | 2,355 | 2,355 | 5,200 |
| 2001/03/22 | 2,360 | 2,400 | 2,350 | 2,360 | 12,400 |
| 2001/03/21 | 2,340 | 2,350 | 2,290 | 2,350 | 15,400 |
| 2001/03/19 | 2,330 | 2,370 | 2,330 | 2,340 | 4,500 |
| 2001/03/16 | 2,305 | 2,365 | 2,305 | 2,330 | 7,000 |
| 2001/03/15 | 2,330 | 2,330 | 2,230 | 2,265 | 16,000 |
| 2001/03/14 | 2,360 | 2,400 | 2,360 | 2,370 | 3,600 |
| 2001/03/13 | 2,390 | 2,390 | 2,340 | 2,360 | 4,800 |
| 2001/03/12 | 2,470 | 2,475 | 2,430 | 2,430 | 2,400 |
| 2001/03/09 | 2,525 | 2,525 | 2,455 | 2,455 | 26,900 |
| 2001/03/08 | 2,495 | 2,500 | 2,480 | 2,485 | 2,100 |
| 2001/03/07 | 2,470 | 2,495 | 2,450 | 2,480 | 4,900 |
| 2001/03/06 | 2,365 | 2,450 | 2,365 | 2,450 | 700 |
| 2001/03/05 | 2,350 | 2,400 | 2,350 | 2,350 | 2,400 |
| 2001/03/02 | 2,370 | 2,395 | 2,350 | 2,350 | 17,500 |
| 2001/03/01 | 2,470 | 2,470 | 2,370 | 2,370 | 6,700 |
| 2001/02/28 | 2,435 | 2,490 | 2,435 | 2,440 | 7,800 |
| 2001/02/27 | 2,500 | 2,500 | 2,425 | 2,435 | 4,600 |
| 2001/02/26 | 2,495 | 2,545 | 2,490 | 2,500 | 2,600 |
| 2001/02/23 | 2,460 | 2,460 | 2,380 | 2,430 | 1,700 |
| 2001/02/22 | 2,400 | 2,500 | 2,385 | 2,500 | 5,400 |
| 2001/02/21 | 2,350 | 2,400 | 2,350 | 2,400 | 7,700 |
| 2001/02/20 | 2,350 | 2,355 | 2,330 | 2,330 | 4,500 |
| 2001/02/19 | 2,375 | 2,375 | 2,330 | 2,350 | 5,900 |
| 2001/02/16 | 2,365 | 2,365 | 2,350 | 2,350 | 3,600 |
| 2001/02/15 | 2,370 | 2,380 | 2,350 | 2,355 | 3,800 |
| 2001/02/14 | 2,370 | 2,410 | 2,360 | 2,360 | 3,800 |
| 2001/02/13 | 2,425 | 2,425 | 2,380 | 2,380 | 2,600 |
| 2001/02/09 | 2,380 | 2,420 | 2,375 | 2,420 | 3,900 |
| 2001/02/08 | 2,395 | 2,395 | 2,375 | 2,380 | 18,800 |
| 2001/02/07 | 2,400 | 2,400 | 2,395 | 2,400 | 800 |
| 2001/02/06 | 2,410 | 2,435 | 2,395 | 2,400 | 2,300 |
| 2001/02/05 | 2,390 | 2,500 | 2,390 | 2,490 | 3,500 |
| 2001/02/02 | 2,400 | 2,400 | 2,390 | 2,390 | 2,000 |
| 2001/02/01 | 2,385 | 2,425 | 2,380 | 2,400 | 1,700 |
| 2001/01/31 | 2,410 | 2,450 | 2,400 | 2,400 | 1,800 |
| 2001/01/30 | 2,440 | 2,455 | 2,410 | 2,455 | 1,300 |
| 2001/01/29 | 2,460 | 2,460 | 2,425 | 2,450 | 500 |
| 2001/01/26 | 2,500 | 2,570 | 2,460 | 2,460 | 1,400 |
| 2001/01/25 | 2,450 | 2,450 | 2,425 | 2,430 | 700 |
| 2001/01/24 | 2,500 | 2,500 | 2,450 | 2,450 | 3,000 |
| 2001/01/23 | 2,500 | 2,500 | 2,450 | 2,450 | 1,500 |
| 2001/01/22 | 2,595 | 2,600 | 2,450 | 2,450 | 3,800 |
| 2001/01/19 | 2,615 | 2,615 | 2,545 | 2,545 | 6,800 |
| 2001/01/18 | 2,445 | 2,535 | 2,445 | 2,535 | 3,100 |
| 2001/01/17 | 2,400 | 2,435 | 2,400 | 2,410 | 2,400 |
| 2001/01/16 | 2,405 | 2,410 | 2,400 | 2,400 | 2,100 |
| 2001/01/15 | 2,470 | 2,470 | 2,405 | 2,405 | 800 |
| 2001/01/12 | 2,335 | 2,400 | 2,335 | 2,395 | 1,200 |
| 2001/01/11 | 2,380 | 2,380 | 2,310 | 2,335 | 3,900 |
| 2001/01/10 | 2,360 | 2,400 | 2,360 | 2,380 | 4,500 |
| 2001/01/09 | 2,390 | 2,400 | 2,350 | 2,360 | 2,600 |
| 2001/01/05 | 2,330 | 2,390 | 2,330 | 2,390 | 3,400 |
| 2001/01/04 | 2,500 | 2,515 | 2,370 | 2,370 | 3,800 |