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 |
|---|---|---|---|---|---|
| 2008/12/30 | 637 | 652 | 627 | 652 | 1,700 |
| 2008/12/29 | 624 | 638 | 624 | 637 | 2,200 |
| 2008/12/26 | 619 | 619 | 618 | 618 | 400 |
| 2008/12/25 | 595 | 620 | 595 | 612 | 800 |
| 2008/12/24 | 605 | 605 | 590 | 595 | 1,300 |
| 2008/12/22 | 620 | 620 | 600 | 606 | 1,600 |
| 2008/12/19 | 614 | 614 | 606 | 606 | 500 |
| 2008/12/18 | 610 | 624 | 610 | 619 | 3,200 |
| 2008/12/17 | 610 | 614 | 605 | 614 | 1,300 |
| 2008/12/16 | 616 | 616 | 600 | 603 | 1,100 |
| 2008/12/15 | 598 | 624 | 598 | 624 | 2,400 |
| 2008/12/12 | 610 | 615 | 598 | 598 | 18,700 |
| 2008/12/11 | 620 | 621 | 613 | 615 | 5,700 |
| 2008/12/10 | 615 | 624 | 615 | 624 | 1,800 |
| 2008/12/09 | 631 | 631 | 615 | 615 | 2,000 |
| 2008/12/08 | 597 | 623 | 570 | 621 | 4,700 |
| 2008/12/05 | 555 | 583 | 555 | 579 | 4,100 |
| 2008/12/04 | 567 | 571 | 557 | 565 | 9,100 |
| 2008/12/03 | 607 | 613 | 554 | 564 | 23,100 |
| 2008/12/02 | 640 | 640 | 601 | 624 | 5,800 |
| 2008/12/01 | 667 | 667 | 643 | 643 | 3,000 |
| 2008/11/28 | 657 | 665 | 651 | 659 | 6,100 |
| 2008/11/27 | 656 | 668 | 653 | 667 | 2,800 |
| 2008/11/26 | 657 | 666 | 652 | 656 | 5,200 |
| 2008/11/25 | 664 | 675 | 654 | 675 | 2,900 |
| 2008/11/21 | 637 | 651 | 615 | 641 | 6,100 |
| 2008/11/20 | 662 | 665 | 637 | 660 | 5,500 |
| 2008/11/19 | 680 | 680 | 661 | 670 | 4,800 |
| 2008/11/18 | 668 | 686 | 664 | 670 | 4,300 |
| 2008/11/17 | 690 | 692 | 667 | 667 | 3,700 |
| 2008/11/14 | 702 | 716 | 688 | 692 | 6,000 |
| 2008/11/13 | 715 | 715 | 695 | 695 | 6,700 |
| 2008/11/12 | 712 | 728 | 712 | 721 | 2,000 |
| 2008/11/11 | 749 | 749 | 725 | 745 | 3,100 |
| 2008/11/10 | 745 | 754 | 740 | 746 | 5,600 |
| 2008/11/07 | 700 | 748 | 685 | 738 | 8,400 |
| 2008/11/06 | 743 | 743 | 700 | 706 | 8,200 |
| 2008/11/05 | 760 | 778 | 740 | 753 | 8,800 |
| 2008/11/04 | 739 | 750 | 725 | 750 | 4,500 |
| 2008/10/31 | 729 | 749 | 700 | 709 | 14,400 |
| 2008/10/30 | 775 | 775 | 697 | 738 | 37,300 |
| 2008/10/29 | 862 | 862 | 772 | 778 | 25,400 |
| 2008/10/28 | 881 | 881 | 871 | 871 | 400 |
| 2008/10/27 | 886 | 909 | 880 | 889 | 3,800 |
| 2008/10/24 | 891 | 891 | 856 | 856 | 1,100 |
| 2008/10/23 | 856 | 897 | 856 | 897 | 2,900 |
| 2008/10/22 | 964 | 964 | 946 | 947 | 3,800 |
| 2008/10/21 | 1,049 | 1,055 | 1,049 | 1,055 | 1,700 |
| 2008/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2008/10/17 | 939 | 960 | 939 | 960 | 1,400 |
| 2008/10/16 | 935 | 945 | 891 | 891 | 4,800 |
| 2008/10/15 | 951 | 955 | 938 | 955 | 2,000 |
| 2008/10/14 | 911 | 947 | 911 | 947 | 8,500 |
| 2008/10/10 | 859 | 861 | 849 | 849 | 3,300 |
| 2008/10/09 | 907 | 938 | 907 | 937 | 2,300 |
| 2008/10/08 | 968 | 968 | 934 | 937 | 2,700 |
| 2008/10/07 | 970 | 985 | 960 | 985 | 2,500 |
| 2008/10/06 | 1,128 | 1,128 | 1,094 | 1,094 | 1,400 |
| 2008/10/03 | 1,224 | 1,224 | 1,137 | 1,148 | 6,300 |
| 2008/10/02 | 1,248 | 1,248 | 1,244 | 1,244 | 1,000 |
| 2008/10/01 | 1,313 | 1,313 | 1,273 | 1,278 | 3,000 |
| 2008/09/30 | 1,354 | 1,354 | 1,302 | 1,309 | 2,200 |
| 2008/09/29 | 1,360 | 1,380 | 1,356 | 1,357 | 1,000 |
| 2008/09/26 | 1,352 | 1,370 | 1,339 | 1,363 | 4,800 |
| 2008/09/25 | 1,327 | 1,352 | 1,324 | 1,352 | 1,800 |
| 2008/09/24 | 1,377 | 1,377 | 1,307 | 1,322 | 6,800 |
| 2008/09/22 | 1,463 | 1,499 | 1,370 | 1,370 | 7,300 |
| 2008/09/19 | 1,451 | 1,451 | 1,330 | 1,443 | 12,300 |
| 2008/09/18 | 1,405 | 1,450 | 1,364 | 1,431 | 9,600 |
| 2008/09/17 | 1,502 | 1,536 | 1,437 | 1,465 | 5,300 |
| 2008/09/16 | 1,528 | 1,528 | 1,427 | 1,482 | 1,000 |
| 2008/09/12 | 1,556 | 1,560 | 1,525 | 1,560 | 15,700 |
| 2008/09/11 | 1,557 | 1,568 | 1,554 | 1,556 | 1,900 |
| 2008/09/10 | 1,522 | 1,568 | 1,522 | 1,563 | 2,900 |
| 2008/09/09 | 1,563 | 1,564 | 1,548 | 1,552 | 2,600 |
| 2008/09/08 | 1,580 | 1,610 | 1,560 | 1,567 | 2,400 |
| 2008/09/05 | 1,539 | 1,545 | 1,514 | 1,531 | 5,000 |
| 2008/09/04 | 1,548 | 1,548 | 1,545 | 1,545 | 200 |
| 2008/09/03 | 1,586 | 1,597 | 1,564 | 1,570 | 2,700 |
| 2008/09/02 | 1,566 | 1,596 | 1,543 | 1,543 | 2,200 |
| 2008/09/01 | 1,561 | 1,577 | 1,554 | 1,563 | 4,800 |
| 2008/08/29 | 1,565 | 1,600 | 1,565 | 1,591 | 7,500 |
| 2008/08/28 | 1,505 | 1,549 | 1,505 | 1,535 | 3,700 |
| 2008/08/27 | 1,496 | 1,508 | 1,478 | 1,505 | 2,100 |
| 2008/08/26 | 1,478 | 1,496 | 1,475 | 1,494 | 1,900 |
| 2008/08/25 | 1,507 | 1,519 | 1,480 | 1,480 | 2,400 |
| 2008/08/22 | 1,471 | 1,520 | 1,471 | 1,520 | 4,700 |
| 2008/08/21 | 1,449 | 1,466 | 1,432 | 1,466 | 1,600 |
| 2008/08/20 | 1,411 | 1,440 | 1,411 | 1,437 | 1,700 |
| 2008/08/19 | 1,396 | 1,440 | 1,396 | 1,431 | 3,200 |
| 2008/08/18 | 1,443 | 1,479 | 1,442 | 1,455 | 6,000 |
| 2008/08/15 | 1,395 | 1,431 | 1,395 | 1,428 | 4,100 |
| 2008/08/14 | 1,421 | 1,421 | 1,397 | 1,397 | 4,700 |
| 2008/08/13 | 1,428 | 1,428 | 1,408 | 1,408 | 2,500 |
| 2008/08/12 | 1,474 | 1,475 | 1,431 | 1,445 | 89,900 |
| 2008/08/11 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2008/08/08 | 1,436 | 1,460 | 1,436 | 1,454 | 2,900 |
| 2008/08/07 | 1,462 | 1,462 | 1,441 | 1,456 | 2,000 |
| 2008/08/06 | 1,477 | 1,483 | 1,474 | 1,480 | 2,500 |
| 2008/08/05 | 1,460 | 1,470 | 1,451 | 1,457 | 2,300 |
| 2008/08/04 | 1,467 | 1,476 | 1,458 | 1,460 | 2,500 |
| 2008/08/01 | 1,438 | 1,448 | 1,438 | 1,448 | 1,500 |
| 2008/07/31 | 1,406 | 1,464 | 1,406 | 1,451 | 4,300 |
| 2008/07/30 | 1,397 | 1,420 | 1,397 | 1,404 | 1,900 |
| 2008/07/29 | 1,394 | 1,394 | 1,386 | 1,387 | 1,900 |
| 2008/07/28 | 1,370 | 1,394 | 1,370 | 1,394 | 2,800 |
| 2008/07/25 | 1,375 | 1,383 | 1,365 | 1,366 | 2,200 |
| 2008/07/24 | 1,370 | 1,386 | 1,362 | 1,363 | 2,900 |
| 2008/07/23 | 1,357 | 1,367 | 1,356 | 1,356 | 2,900 |
| 2008/07/22 | 1,332 | 1,363 | 1,332 | 1,363 | 900 |
| 2008/07/18 | 1,319 | 1,332 | 1,318 | 1,331 | 1,400 |
| 2008/07/17 | 1,311 | 1,317 | 1,300 | 1,309 | 1,400 |
| 2008/07/16 | 1,320 | 1,320 | 1,295 | 1,300 | 1,700 |
| 2008/07/15 | 1,356 | 1,356 | 1,300 | 1,300 | 2,400 |
| 2008/07/14 | 1,341 | 1,353 | 1,341 | 1,351 | 800 |
| 2008/07/11 | 1,360 | 1,380 | 1,343 | 1,343 | 3,500 |
| 2008/07/10 | 1,352 | 1,368 | 1,335 | 1,348 | 7,500 |
| 2008/07/09 | 1,358 | 1,363 | 1,342 | 1,343 | 2,400 |
| 2008/07/08 | 1,355 | 1,355 | 1,320 | 1,327 | 1,900 |
| 2008/07/07 | 1,336 | 1,336 | 1,336 | 1,336 | 200 |
| 2008/07/04 | 1,325 | 1,357 | 1,312 | 1,357 | 2,000 |
| 2008/07/03 | 1,353 | 1,353 | 1,329 | 1,329 | 2,600 |
| 2008/07/02 | 1,369 | 1,369 | 1,350 | 1,363 | 1,400 |
| 2008/07/01 | 1,350 | 1,350 | 1,348 | 1,349 | 700 |
| 2008/06/30 | 1,340 | 1,359 | 1,330 | 1,330 | 3,100 |
| 2008/06/27 | 1,317 | 1,340 | 1,305 | 1,340 | 4,100 |
| 2008/06/26 | 1,334 | 1,335 | 1,333 | 1,333 | 1,300 |
| 2008/06/25 | 1,330 | 1,330 | 1,310 | 1,327 | 1,600 |
| 2008/06/24 | 1,332 | 1,332 | 1,312 | 1,330 | 1,100 |
| 2008/06/23 | 1,288 | 1,318 | 1,280 | 1,312 | 4,100 |
| 2008/06/20 | 1,299 | 1,308 | 1,291 | 1,291 | 3,100 |
| 2008/06/19 | 1,319 | 1,319 | 1,287 | 1,287 | 7,300 |
| 2008/06/18 | 1,353 | 1,353 | 1,319 | 1,320 | 2,800 |
| 2008/06/17 | 1,350 | 1,363 | 1,350 | 1,354 | 6,100 |
| 2008/06/16 | 1,387 | 1,387 | 1,342 | 1,371 | 4,900 |
| 2008/06/13 | 1,337 | 1,367 | 1,335 | 1,367 | 19,800 |
| 2008/06/12 | 1,359 | 1,359 | 1,328 | 1,338 | 19,300 |
| 2008/06/11 | 1,372 | 1,378 | 1,356 | 1,359 | 7,500 |
| 2008/06/10 | 1,403 | 1,403 | 1,372 | 1,375 | 2,200 |
| 2008/06/09 | 1,410 | 1,412 | 1,388 | 1,391 | 5,600 |
| 2008/06/06 | 1,471 | 1,471 | 1,429 | 1,429 | 4,700 |
| 2008/06/05 | 1,443 | 1,464 | 1,425 | 1,458 | 2,500 |
| 2008/06/04 | 1,447 | 1,466 | 1,430 | 1,451 | 4,700 |
| 2008/06/03 | 1,459 | 1,459 | 1,426 | 1,427 | 5,000 |
| 2008/06/02 | 1,425 | 1,470 | 1,407 | 1,470 | 1,900 |
| 2008/05/30 | 1,425 | 1,445 | 1,414 | 1,438 | 6,400 |
| 2008/05/29 | 1,391 | 1,438 | 1,391 | 1,430 | 13,300 |
| 2008/05/28 | 1,451 | 1,451 | 1,391 | 1,391 | 8,200 |
| 2008/05/27 | 1,475 | 1,490 | 1,463 | 1,471 | 2,500 |
| 2008/05/26 | 1,458 | 1,483 | 1,450 | 1,455 | 7,700 |
| 2008/05/23 | 1,496 | 1,496 | 1,485 | 1,496 | 2,100 |
| 2008/05/22 | 1,484 | 1,484 | 1,461 | 1,476 | 3,300 |
| 2008/05/21 | 1,519 | 1,528 | 1,461 | 1,494 | 5,600 |
| 2008/05/20 | 1,405 | 1,509 | 1,405 | 1,499 | 9,400 |
| 2008/05/19 | 1,434 | 1,434 | 1,401 | 1,411 | 7,800 |
| 2008/05/16 | 1,366 | 1,439 | 1,362 | 1,414 | 6,200 |
| 2008/05/15 | 1,355 | 1,361 | 1,339 | 1,346 | 6,200 |
| 2008/05/14 | 1,418 | 1,418 | 1,301 | 1,316 | 19,200 |
| 2008/05/13 | 1,415 | 1,421 | 1,371 | 1,410 | 2,700 |
| 2008/05/12 | 1,405 | 1,410 | 1,400 | 1,401 | 1,400 |
| 2008/05/09 | 1,445 | 1,445 | 1,405 | 1,405 | 2,900 |
| 2008/05/08 | 1,445 | 1,455 | 1,445 | 1,445 | 2,200 |
| 2008/05/07 | 1,440 | 1,464 | 1,440 | 1,459 | 4,400 |
| 2008/05/02 | 1,437 | 1,460 | 1,420 | 1,431 | 1,800 |
| 2008/05/01 | 1,415 | 1,419 | 1,401 | 1,401 | 2,700 |
| 2008/04/30 | 1,432 | 1,445 | 1,409 | 1,409 | 2,800 |
| 2008/04/28 | 1,442 | 1,461 | 1,415 | 1,432 | 1,300 |
| 2008/04/25 | 1,416 | 1,444 | 1,416 | 1,444 | 3,900 |
| 2008/04/24 | 1,420 | 1,436 | 1,400 | 1,436 | 1,100 |
| 2008/04/23 | 1,442 | 1,443 | 1,423 | 1,423 | 1,500 |
| 2008/04/22 | 1,459 | 1,459 | 1,442 | 1,442 | 1,700 |
| 2008/04/21 | 1,480 | 1,484 | 1,421 | 1,449 | 2,400 |
| 2008/04/18 | 1,411 | 1,438 | 1,400 | 1,430 | 1,200 |
| 2008/04/17 | 1,420 | 1,440 | 1,417 | 1,426 | 2,400 |
| 2008/04/16 | 1,384 | 1,424 | 1,384 | 1,401 | 900 |
| 2008/04/15 | 1,376 | 1,376 | 1,368 | 1,374 | 2,400 |
| 2008/04/14 | 1,378 | 1,378 | 1,300 | 1,376 | 7,100 |
| 2008/04/11 | 1,392 | 1,420 | 1,390 | 1,418 | 3,400 |
| 2008/04/10 | 1,430 | 1,430 | 1,392 | 1,392 | 1,300 |
| 2008/04/09 | 1,468 | 1,468 | 1,433 | 1,435 | 2,600 |
| 2008/04/08 | 1,463 | 1,494 | 1,448 | 1,448 | 1,800 |
| 2008/04/07 | 1,478 | 1,480 | 1,450 | 1,462 | 4,900 |
| 2008/04/04 | 1,503 | 1,503 | 1,458 | 1,458 | 1,400 |
| 2008/04/03 | 1,514 | 1,514 | 1,481 | 1,489 | 2,200 |
| 2008/04/02 | 1,511 | 1,531 | 1,480 | 1,494 | 2,400 |
| 2008/04/01 | 1,455 | 1,471 | 1,445 | 1,471 | 2,100 |
| 2008/03/31 | 1,467 | 1,499 | 1,467 | 1,467 | 4,000 |
| 2008/03/28 | 1,466 | 1,487 | 1,466 | 1,487 | 1,800 |
| 2008/03/27 | 1,440 | 1,479 | 1,440 | 1,473 | 4,200 |
| 2008/03/26 | 1,473 | 1,473 | 1,465 | 1,471 | 2,000 |
| 2008/03/25 | 1,480 | 1,508 | 1,480 | 1,508 | 9,200 |
| 2008/03/24 | 1,496 | 1,496 | 1,463 | 1,476 | 5,100 |
| 2008/03/21 | 1,470 | 1,478 | 1,450 | 1,477 | 7,000 |
| 2008/03/19 | 1,480 | 1,480 | 1,460 | 1,473 | 5,300 |
| 2008/03/18 | 1,498 | 1,498 | 1,430 | 1,468 | 3,900 |
| 2008/03/17 | 1,438 | 1,461 | 1,406 | 1,460 | 10,200 |
| 2008/03/14 | 1,633 | 1,633 | 1,393 | 1,418 | 45,000 |
| 2008/03/13 | 1,843 | 1,843 | 1,607 | 1,693 | 8,900 |
| 2008/03/12 | 1,980 | 2,010 | 1,900 | 1,905 | 2,300 |
| 2008/03/11 | 1,999 | 1,999 | 1,950 | 1,950 | 400 |
| 2008/03/10 | 1,972 | 2,005 | 1,972 | 2,005 | 400 |
| 2008/03/07 | 2,000 | 2,005 | 2,000 | 2,005 | 800 |
| 2008/03/06 | 2,040 | 2,050 | 2,040 | 2,050 | 1,200 |
| 2008/03/05 | 1,946 | 2,030 | 1,946 | 2,000 | 1,300 |
| 2008/03/04 | 1,931 | 1,951 | 1,906 | 1,951 | 1,200 |
| 2008/03/03 | 1,958 | 1,958 | 1,912 | 1,912 | 4,100 |
| 2008/02/29 | 2,005 | 2,015 | 1,958 | 1,958 | 2,000 |
| 2008/02/28 | 2,050 | 2,060 | 2,015 | 2,015 | 1,100 |
| 2008/02/27 | 2,070 | 2,070 | 2,025 | 2,030 | 900 |
| 2008/02/26 | 2,105 | 2,105 | 2,055 | 2,055 | 600 |
| 2008/02/25 | 2,100 | 2,140 | 2,100 | 2,110 | 1,900 |
| 2008/02/22 | 2,095 | 2,100 | 2,095 | 2,095 | 400 |
| 2008/02/21 | 2,115 | 2,145 | 2,115 | 2,125 | 800 |
| 2008/02/20 | 2,115 | 2,115 | 2,090 | 2,095 | 900 |
| 2008/02/19 | 2,075 | 2,115 | 2,075 | 2,115 | 1,700 |
| 2008/02/18 | 2,115 | 2,115 | 2,050 | 2,065 | 2,600 |
| 2008/02/15 | 2,120 | 2,120 | 2,045 | 2,105 | 3,000 |
| 2008/02/14 | 2,130 | 2,140 | 2,115 | 2,120 | 1,000 |
| 2008/02/13 | 2,135 | 2,150 | 2,095 | 2,120 | 1,700 |
| 2008/02/12 | 2,125 | 2,240 | 2,105 | 2,135 | 2,000 |
| 2008/02/08 | 2,225 | 2,225 | 2,100 | 2,120 | 3,900 |
| 2008/02/07 | 1,938 | 1,960 | 1,909 | 1,938 | 1,200 |
| 2008/02/06 | 1,960 | 1,965 | 1,878 | 1,878 | 4,300 |
| 2008/02/05 | 2,035 | 2,070 | 2,035 | 2,055 | 1,900 |
| 2008/02/04 | 2,055 | 2,090 | 2,010 | 2,030 | 2,300 |
| 2008/02/01 | 1,962 | 2,030 | 1,962 | 2,010 | 1,500 |
| 2008/01/31 | 1,902 | 2,000 | 1,902 | 2,000 | 5,500 |
| 2008/01/30 | 1,986 | 1,986 | 1,888 | 1,888 | 2,500 |
| 2008/01/29 | 1,897 | 1,950 | 1,890 | 1,926 | 4,400 |
| 2008/01/28 | 1,914 | 1,944 | 1,867 | 1,867 | 3,300 |
| 2008/01/25 | 1,898 | 1,974 | 1,898 | 1,974 | 900 |
| 2008/01/24 | 1,823 | 1,893 | 1,823 | 1,893 | 1,700 |
| 2008/01/23 | 1,880 | 1,880 | 1,800 | 1,800 | 3,400 |
| 2008/01/22 | 1,879 | 1,898 | 1,850 | 1,850 | 1,400 |
| 2008/01/21 | 1,952 | 1,990 | 1,909 | 1,909 | 1,900 |
| 2008/01/18 | 1,920 | 1,928 | 1,810 | 1,928 | 9,300 |
| 2008/01/17 | 1,895 | 1,902 | 1,848 | 1,902 | 4,900 |
| 2008/01/16 | 1,899 | 1,921 | 1,861 | 1,896 | 9,900 |
| 2008/01/15 | 2,005 | 2,010 | 1,900 | 1,900 | 4,900 |
| 2008/01/11 | 2,085 | 2,085 | 2,020 | 2,025 | 3,700 |
| 2008/01/10 | 2,100 | 2,105 | 2,080 | 2,080 | 900 |
| 2008/01/09 | 2,095 | 2,145 | 2,090 | 2,140 | 4,100 |
| 2008/01/08 | 2,080 | 2,145 | 2,070 | 2,110 | 4,200 |
| 2008/01/07 | 2,090 | 2,130 | 2,075 | 2,120 | 4,100 |
| 2008/01/04 | 2,145 | 2,145 | 2,030 | 2,050 | 7,900 |