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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,190 | 5,260 | 5,180 | 5,190 | 114,900 |
| 2024/12/27 | 5,150 | 5,180 | 5,140 | 5,170 | 107,800 |
| 2024/12/26 | 5,050 | 5,170 | 5,000 | 5,160 | 117,800 |
| 2024/12/25 | 4,865 | 5,040 | 4,855 | 5,040 | 105,700 |
| 2024/12/24 | 5,020 | 5,020 | 4,880 | 4,895 | 108,400 |
| 2024/12/23 | 5,100 | 5,110 | 4,980 | 5,000 | 88,200 |
| 2024/12/20 | 4,935 | 5,040 | 4,920 | 5,000 | 143,500 |
| 2024/12/19 | 4,780 | 4,900 | 4,750 | 4,880 | 111,000 |
| 2024/12/18 | 4,830 | 4,915 | 4,770 | 4,875 | 181,500 |
| 2024/12/17 | 4,720 | 4,845 | 4,715 | 4,835 | 181,400 |
| 2024/12/16 | 4,715 | 4,735 | 4,625 | 4,660 | 72,700 |
| 2024/12/13 | 4,685 | 4,735 | 4,680 | 4,700 | 88,200 |
| 2024/12/12 | 4,700 | 4,755 | 4,630 | 4,685 | 118,300 |
| 2024/12/11 | 4,635 | 4,655 | 4,570 | 4,635 | 136,300 |
| 2024/12/10 | 4,795 | 4,795 | 4,645 | 4,650 | 99,400 |
| 2024/12/09 | 4,805 | 4,805 | 4,700 | 4,725 | 115,000 |
| 2024/12/06 | 4,925 | 4,925 | 4,760 | 4,790 | 160,400 |
| 2024/12/05 | 4,670 | 4,865 | 4,615 | 4,865 | 309,700 |
| 2024/12/04 | 4,510 | 4,600 | 4,455 | 4,480 | 163,500 |
| 2024/12/03 | 4,365 | 4,530 | 4,365 | 4,485 | 155,400 |
| 2024/12/02 | 4,480 | 4,490 | 4,335 | 4,360 | 136,300 |
| 2024/11/29 | 4,465 | 4,610 | 4,445 | 4,480 | 357,400 |
| 2024/11/28 | 4,270 | 4,325 | 4,255 | 4,325 | 75,600 |
| 2024/11/27 | 4,290 | 4,315 | 4,215 | 4,270 | 109,200 |
| 2024/11/26 | 4,385 | 4,400 | 4,275 | 4,350 | 131,800 |
| 2024/11/25 | 4,395 | 4,420 | 4,335 | 4,405 | 384,300 |
| 2024/11/22 | 4,315 | 4,420 | 4,315 | 4,345 | 453,600 |
| 2024/11/21 | 4,110 | 4,315 | 4,105 | 4,295 | 365,200 |
| 2024/11/20 | 4,155 | 4,190 | 4,075 | 4,140 | 137,000 |
| 2024/11/19 | 4,130 | 4,175 | 4,105 | 4,175 | 128,200 |
| 2024/11/18 | 4,090 | 4,135 | 4,070 | 4,135 | 140,200 |
| 2024/11/15 | 4,205 | 4,270 | 4,165 | 4,175 | 138,100 |
| 2024/11/14 | 4,205 | 4,210 | 4,075 | 4,170 | 218,600 |
| 2024/11/13 | 4,115 | 4,260 | 4,100 | 4,240 | 176,000 |
| 2024/11/12 | 4,000 | 4,105 | 4,000 | 4,075 | 239,400 |
| 2024/11/11 | 3,810 | 4,010 | 3,805 | 3,935 | 269,700 |
| 2024/11/08 | 4,110 | 4,155 | 3,950 | 4,000 | 155,200 |
| 2024/11/07 | 3,990 | 4,085 | 3,985 | 4,075 | 178,900 |
| 2024/11/06 | 3,870 | 3,950 | 3,845 | 3,920 | 106,600 |
| 2024/11/05 | 3,915 | 3,915 | 3,815 | 3,815 | 109,600 |
| 2024/11/01 | 3,965 | 4,050 | 3,925 | 3,925 | 117,100 |
| 2024/10/31 | 3,895 | 4,015 | 3,855 | 4,000 | 151,600 |
| 2024/10/30 | 3,825 | 3,940 | 3,825 | 3,920 | 154,600 |
| 2024/10/29 | 3,825 | 3,855 | 3,785 | 3,820 | 111,600 |
| 2024/10/28 | 3,745 | 3,855 | 3,740 | 3,830 | 87,200 |
| 2024/10/25 | 3,810 | 3,820 | 3,745 | 3,775 | 69,000 |
| 2024/10/24 | 3,835 | 3,850 | 3,795 | 3,815 | 94,900 |
| 2024/10/23 | 3,860 | 3,895 | 3,845 | 3,870 | 87,600 |
| 2024/10/22 | 3,990 | 3,995 | 3,905 | 3,910 | 118,600 |
| 2024/10/21 | 4,055 | 4,055 | 3,985 | 3,990 | 65,200 |
| 2024/10/18 | 4,050 | 4,070 | 4,020 | 4,050 | 83,100 |
| 2024/10/17 | 4,175 | 4,175 | 4,045 | 4,045 | 78,800 |
| 2024/10/16 | 4,175 | 4,215 | 4,145 | 4,155 | 86,100 |
| 2024/10/15 | 4,195 | 4,280 | 4,160 | 4,240 | 135,700 |
| 2024/10/11 | 4,205 | 4,225 | 4,135 | 4,150 | 98,100 |
| 2024/10/10 | 4,305 | 4,305 | 4,190 | 4,205 | 82,100 |
| 2024/10/09 | 4,315 | 4,350 | 4,270 | 4,295 | 54,100 |
| 2024/10/08 | 4,280 | 4,315 | 4,250 | 4,315 | 73,400 |
| 2024/10/07 | 4,425 | 4,425 | 4,320 | 4,335 | 145,500 |
| 2024/10/04 | 4,335 | 4,390 | 4,310 | 4,355 | 92,300 |
| 2024/10/03 | 4,385 | 4,400 | 4,260 | 4,280 | 118,600 |
| 2024/10/02 | 4,375 | 4,415 | 4,270 | 4,285 | 106,600 |
| 2024/10/01 | 4,400 | 4,435 | 4,350 | 4,420 | 86,100 |
| 2024/09/30 | 4,405 | 4,460 | 4,360 | 4,370 | 166,700 |
| 2024/09/27 | 4,600 | 4,655 | 4,525 | 4,615 | 130,300 |
| 2024/09/26 | 4,600 | 4,610 | 4,530 | 4,580 | 116,600 |
| 2024/09/25 | 4,540 | 4,560 | 4,495 | 4,535 | 126,200 |
| 2024/09/24 | 4,300 | 4,540 | 4,280 | 4,540 | 200,300 |
| 2024/09/20 | 4,275 | 4,295 | 4,225 | 4,225 | 89,800 |
| 2024/09/19 | 4,235 | 4,245 | 4,190 | 4,205 | 81,200 |
| 2024/09/18 | 4,110 | 4,205 | 4,100 | 4,200 | 75,000 |
| 2024/09/17 | 4,100 | 4,140 | 3,970 | 4,040 | 135,800 |
| 2024/09/13 | 4,135 | 4,195 | 4,120 | 4,135 | 105,500 |
| 2024/09/12 | 4,285 | 4,310 | 4,160 | 4,160 | 99,700 |
| 2024/09/11 | 4,315 | 4,340 | 4,210 | 4,250 | 143,500 |
| 2024/09/10 | 4,265 | 4,330 | 4,250 | 4,290 | 84,400 |
| 2024/09/09 | 4,105 | 4,235 | 4,070 | 4,235 | 105,500 |
| 2024/09/06 | 4,200 | 4,215 | 4,125 | 4,175 | 79,600 |
| 2024/09/05 | 4,130 | 4,230 | 4,115 | 4,190 | 71,100 |
| 2024/09/04 | 4,190 | 4,225 | 4,155 | 4,160 | 106,400 |
| 2024/09/03 | 4,320 | 4,340 | 4,285 | 4,320 | 60,400 |
| 2024/09/02 | 4,315 | 4,345 | 4,270 | 4,310 | 95,800 |
| 2024/08/30 | 4,205 | 4,310 | 4,175 | 4,285 | 129,200 |
| 2024/08/29 | 4,095 | 4,195 | 4,040 | 4,175 | 288,000 |
| 2024/08/28 | 4,010 | 4,090 | 4,010 | 4,090 | 159,100 |
| 2024/08/27 | 3,990 | 4,035 | 3,960 | 4,015 | 76,400 |
| 2024/08/26 | 3,995 | 4,035 | 3,980 | 4,000 | 99,800 |
| 2024/08/23 | 4,055 | 4,115 | 4,010 | 4,065 | 160,200 |
| 2024/08/22 | 3,995 | 4,090 | 3,990 | 4,070 | 131,400 |
| 2024/08/21 | 3,950 | 4,035 | 3,930 | 4,005 | 111,700 |
| 2024/08/20 | 3,980 | 4,030 | 3,955 | 3,995 | 117,500 |
| 2024/08/19 | 3,970 | 4,035 | 3,905 | 3,940 | 140,800 |
| 2024/08/16 | 3,970 | 3,970 | 3,915 | 3,945 | 126,500 |
| 2024/08/15 | 3,900 | 3,920 | 3,795 | 3,860 | 174,800 |
| 2024/08/14 | 3,625 | 3,830 | 3,605 | 3,830 | 221,900 |
| 2024/08/13 | 3,285 | 3,585 | 3,265 | 3,555 | 486,800 |
| 2024/08/09 | 3,615 | 3,685 | 3,540 | 3,665 | 333,000 |
| 2024/08/08 | 3,440 | 3,600 | 3,405 | 3,500 | 278,600 |
| 2024/08/07 | 3,355 | 3,605 | 3,310 | 3,475 | 285,400 |
| 2024/08/06 | 3,355 | 3,405 | 3,250 | 3,405 | 140,100 |
| 2024/08/05 | 3,200 | 3,230 | 2,883 | 2,903 | 401,100 |
| 2024/08/02 | 3,600 | 3,660 | 3,545 | 3,550 | 269,300 |
| 2024/08/01 | 4,065 | 4,075 | 3,830 | 3,850 | 157,900 |
| 2024/07/31 | 3,970 | 4,115 | 3,925 | 4,105 | 88,600 |
| 2024/07/30 | 4,140 | 4,145 | 3,990 | 4,005 | 116,700 |
| 2024/07/29 | 4,030 | 4,110 | 4,015 | 4,090 | 69,300 |
| 2024/07/26 | 3,950 | 4,000 | 3,935 | 3,965 | 93,500 |
| 2024/07/25 | 4,015 | 4,050 | 3,940 | 3,950 | 98,600 |
| 2024/07/24 | 4,205 | 4,255 | 4,125 | 4,145 | 68,300 |
| 2024/07/23 | 4,265 | 4,295 | 4,190 | 4,215 | 117,000 |
| 2024/07/22 | 4,280 | 4,310 | 4,160 | 4,170 | 86,300 |
| 2024/07/19 | 4,150 | 4,295 | 4,150 | 4,280 | 153,800 |
| 2024/07/18 | 4,255 | 4,265 | 4,105 | 4,135 | 191,700 |
| 2024/07/17 | 4,365 | 4,380 | 4,310 | 4,325 | 87,700 |
| 2024/07/16 | 4,355 | 4,400 | 4,340 | 4,350 | 115,900 |
| 2024/07/12 | 4,470 | 4,515 | 4,330 | 4,330 | 139,300 |
| 2024/07/11 | 4,460 | 4,525 | 4,445 | 4,500 | 87,200 |
| 2024/07/10 | 4,380 | 4,430 | 4,350 | 4,410 | 88,300 |
| 2024/07/09 | 4,415 | 4,460 | 4,395 | 4,415 | 80,600 |
| 2024/07/08 | 4,410 | 4,470 | 4,345 | 4,410 | 83,200 |
| 2024/07/05 | 4,495 | 4,515 | 4,385 | 4,390 | 59,900 |
| 2024/07/04 | 4,470 | 4,530 | 4,465 | 4,505 | 61,600 |
| 2024/07/03 | 4,475 | 4,515 | 4,445 | 4,470 | 104,700 |
| 2024/07/02 | 4,445 | 4,500 | 4,415 | 4,440 | 151,200 |
| 2024/07/01 | 4,495 | 4,505 | 4,335 | 4,340 | 94,000 |
| 2024/06/28 | 4,400 | 4,460 | 4,360 | 4,440 | 145,200 |
| 2024/06/27 | 4,370 | 4,430 | 4,355 | 4,395 | 64,200 |
| 2024/06/26 | 4,375 | 4,445 | 4,370 | 4,445 | 93,300 |
| 2024/06/25 | 4,310 | 4,415 | 4,295 | 4,355 | 81,300 |
| 2024/06/24 | 4,355 | 4,355 | 4,275 | 4,310 | 103,000 |
| 2024/06/21 | 4,345 | 4,375 | 4,260 | 4,285 | 197,300 |
| 2024/06/20 | 4,390 | 4,425 | 4,235 | 4,360 | 176,400 |
| 2024/06/19 | 4,520 | 4,545 | 4,390 | 4,425 | 148,200 |
| 2024/06/18 | 4,410 | 4,520 | 4,375 | 4,520 | 183,400 |
| 2024/06/17 | 4,625 | 4,625 | 4,465 | 4,480 | 211,600 |
| 2024/06/14 | 4,360 | 4,660 | 4,360 | 4,660 | 299,000 |
| 2024/06/13 | 4,390 | 4,400 | 4,320 | 4,370 | 109,800 |
| 2024/06/12 | 4,320 | 4,395 | 4,310 | 4,350 | 156,300 |
| 2024/06/11 | 4,380 | 4,415 | 4,345 | 4,360 | 167,400 |
| 2024/06/10 | 4,335 | 4,425 | 4,310 | 4,380 | 225,800 |
| 2024/06/07 | 4,230 | 4,375 | 4,215 | 4,335 | 200,800 |
| 2024/06/06 | 4,195 | 4,235 | 4,120 | 4,210 | 105,100 |
| 2024/06/05 | 4,250 | 4,250 | 4,055 | 4,135 | 215,200 |
| 2024/06/04 | 4,210 | 4,310 | 4,205 | 4,285 | 134,900 |
| 2024/06/03 | 4,135 | 4,270 | 4,120 | 4,245 | 157,800 |
| 2024/05/31 | 4,095 | 4,150 | 4,080 | 4,125 | 549,100 |
| 2024/05/30 | 4,000 | 4,080 | 3,965 | 4,030 | 562,200 |
| 2024/05/29 | 4,030 | 4,100 | 4,020 | 4,025 | 420,300 |
| 2024/05/28 | 4,160 | 4,165 | 4,035 | 4,040 | 212,300 |
| 2024/05/27 | 4,120 | 4,200 | 4,070 | 4,115 | 152,700 |
| 2024/05/24 | 4,110 | 4,240 | 4,100 | 4,115 | 222,100 |
| 2024/05/23 | 4,095 | 4,190 | 4,065 | 4,170 | 275,100 |
| 2024/05/22 | 3,950 | 4,145 | 3,930 | 4,055 | 305,800 |
| 2024/05/21 | 3,830 | 3,940 | 3,830 | 3,930 | 222,700 |
| 2024/05/20 | 3,810 | 3,875 | 3,800 | 3,815 | 117,300 |
| 2024/05/17 | 3,740 | 3,850 | 3,700 | 3,825 | 181,100 |
| 2024/05/16 | 3,735 | 3,760 | 3,650 | 3,755 | 203,300 |
| 2024/05/15 | 3,800 | 3,840 | 3,705 | 3,765 | 414,900 |
| 2024/05/14 | 3,900 | 3,910 | 3,705 | 3,780 | 694,800 |
| 2024/05/13 | 3,860 | 3,860 | 3,860 | 3,860 | 138,500 |
| 2024/05/10 | 3,190 | 3,220 | 3,160 | 3,160 | 108,400 |
| 2024/05/09 | 3,160 | 3,210 | 3,145 | 3,185 | 75,000 |
| 2024/05/08 | 3,150 | 3,230 | 3,140 | 3,160 | 106,400 |
| 2024/05/07 | 3,110 | 3,180 | 3,095 | 3,165 | 116,800 |
| 2024/05/02 | 3,100 | 3,120 | 3,075 | 3,090 | 96,500 |
| 2024/05/01 | 3,100 | 3,110 | 3,080 | 3,100 | 37,500 |
| 2024/04/30 | 3,070 | 3,115 | 3,045 | 3,100 | 81,400 |
| 2024/04/26 | 2,961 | 3,035 | 2,961 | 3,025 | 92,500 |
| 2024/04/25 | 3,000 | 3,050 | 2,985 | 2,985 | 89,900 |
| 2024/04/24 | 3,045 | 3,080 | 3,030 | 3,055 | 62,600 |
| 2024/04/23 | 3,035 | 3,045 | 3,010 | 3,010 | 52,900 |
| 2024/04/22 | 2,943 | 3,020 | 2,943 | 3,020 | 136,700 |
| 2024/04/19 | 2,971 | 2,993 | 2,900 | 2,915 | 139,900 |
| 2024/04/18 | 2,918 | 2,982 | 2,916 | 2,978 | 85,100 |
| 2024/04/17 | 2,993 | 2,993 | 2,906 | 2,913 | 182,400 |
| 2024/04/16 | 3,060 | 3,085 | 3,000 | 3,000 | 140,300 |
| 2024/04/15 | 3,050 | 3,100 | 3,040 | 3,085 | 81,600 |
| 2024/04/12 | 3,090 | 3,100 | 3,065 | 3,065 | 64,600 |
| 2024/04/11 | 3,080 | 3,100 | 3,045 | 3,085 | 83,700 |
| 2024/04/10 | 3,080 | 3,110 | 3,060 | 3,095 | 81,000 |
| 2024/04/09 | 3,050 | 3,070 | 3,035 | 3,035 | 88,000 |
| 2024/04/08 | 3,020 | 3,060 | 3,010 | 3,030 | 95,100 |
| 2024/04/05 | 2,950 | 3,000 | 2,950 | 2,982 | 186,900 |
| 2024/04/04 | 3,100 | 3,100 | 3,030 | 3,050 | 119,400 |
| 2024/04/03 | 3,090 | 3,110 | 3,055 | 3,070 | 111,600 |
| 2024/04/02 | 3,195 | 3,195 | 3,105 | 3,120 | 92,300 |
| 2024/04/01 | 3,225 | 3,260 | 3,195 | 3,220 | 122,500 |
| 2024/03/29 | 3,190 | 3,195 | 3,160 | 3,195 | 75,800 |
| 2024/03/28 | 3,165 | 3,185 | 3,135 | 3,175 | 81,100 |
| 2024/03/27 | 3,160 | 3,195 | 3,160 | 3,175 | 98,500 |
| 2024/03/26 | 3,160 | 3,165 | 3,135 | 3,150 | 66,000 |
| 2024/03/25 | 3,160 | 3,225 | 3,120 | 3,165 | 67,700 |
| 2024/03/22 | 3,205 | 3,240 | 3,175 | 3,175 | 106,200 |
| 2024/03/21 | 3,170 | 3,225 | 3,145 | 3,190 | 107,200 |
| 2024/03/19 | 3,125 | 3,160 | 3,105 | 3,140 | 70,800 |
| 2024/03/18 | 3,125 | 3,145 | 3,100 | 3,105 | 52,900 |
| 2024/03/15 | 3,095 | 3,115 | 3,080 | 3,095 | 62,800 |
| 2024/03/14 | 3,050 | 3,110 | 3,030 | 3,110 | 59,100 |
| 2024/03/13 | 3,150 | 3,160 | 3,040 | 3,050 | 81,500 |
| 2024/03/12 | 3,025 | 3,110 | 2,996 | 3,095 | 108,600 |
| 2024/03/11 | 3,110 | 3,120 | 3,020 | 3,040 | 107,500 |
| 2024/03/08 | 3,170 | 3,200 | 3,150 | 3,155 | 137,600 |
| 2024/03/07 | 3,260 | 3,260 | 3,180 | 3,200 | 127,600 |
| 2024/03/06 | 3,210 | 3,300 | 3,200 | 3,260 | 163,600 |
| 2024/03/05 | 3,300 | 3,300 | 3,200 | 3,210 | 210,200 |
| 2024/03/04 | 3,230 | 3,235 | 3,150 | 3,160 | 119,100 |
| 2024/03/01 | 3,210 | 3,230 | 3,190 | 3,205 | 53,400 |
| 2024/02/29 | 3,200 | 3,225 | 3,155 | 3,210 | 90,600 |
| 2024/02/28 | 3,150 | 3,200 | 3,140 | 3,190 | 90,000 |
| 2024/02/27 | 3,140 | 3,195 | 3,130 | 3,155 | 109,900 |
| 2024/02/26 | 3,110 | 3,160 | 3,110 | 3,140 | 74,400 |
| 2024/02/22 | 3,075 | 3,100 | 3,060 | 3,100 | 151,000 |
| 2024/02/21 | 3,030 | 3,035 | 2,998 | 3,030 | 75,700 |
| 2024/02/20 | 3,050 | 3,065 | 2,995 | 3,040 | 139,500 |
| 2024/02/19 | 3,060 | 3,090 | 3,035 | 3,050 | 125,400 |
| 2024/02/16 | 2,946 | 3,070 | 2,920 | 3,050 | 198,000 |
| 2024/02/15 | 2,939 | 2,998 | 2,897 | 2,920 | 222,900 |
| 2024/02/14 | 3,050 | 3,050 | 2,860 | 2,937 | 633,600 |
| 2024/02/13 | 3,235 | 3,340 | 3,230 | 3,310 | 222,700 |
| 2024/02/09 | 3,195 | 3,265 | 3,190 | 3,210 | 79,600 |
| 2024/02/08 | 3,270 | 3,275 | 3,200 | 3,235 | 81,300 |
| 2024/02/07 | 3,240 | 3,300 | 3,235 | 3,280 | 68,800 |
| 2024/02/06 | 3,260 | 3,275 | 3,220 | 3,250 | 48,800 |
| 2024/02/05 | 3,290 | 3,290 | 3,260 | 3,270 | 49,200 |
| 2024/02/02 | 3,280 | 3,290 | 3,225 | 3,245 | 77,100 |
| 2024/02/01 | 3,320 | 3,320 | 3,260 | 3,280 | 96,300 |
| 2024/01/31 | 3,350 | 3,370 | 3,315 | 3,350 | 79,100 |
| 2024/01/30 | 3,330 | 3,350 | 3,305 | 3,340 | 57,300 |
| 2024/01/29 | 3,320 | 3,360 | 3,320 | 3,325 | 41,800 |
| 2024/01/26 | 3,335 | 3,345 | 3,305 | 3,315 | 66,500 |
| 2024/01/25 | 3,300 | 3,370 | 3,295 | 3,370 | 73,900 |
| 2024/01/24 | 3,340 | 3,350 | 3,305 | 3,320 | 76,700 |
| 2024/01/23 | 3,410 | 3,415 | 3,340 | 3,355 | 125,700 |
| 2024/01/22 | 3,240 | 3,450 | 3,225 | 3,400 | 294,400 |
| 2024/01/19 | 3,105 | 3,220 | 3,100 | 3,200 | 147,900 |
| 2024/01/18 | 3,075 | 3,075 | 3,040 | 3,055 | 56,100 |
| 2024/01/17 | 3,115 | 3,140 | 3,075 | 3,075 | 59,600 |
| 2024/01/16 | 3,145 | 3,145 | 3,095 | 3,100 | 66,100 |
| 2024/01/15 | 3,135 | 3,150 | 3,115 | 3,150 | 56,400 |
| 2024/01/12 | 3,170 | 3,170 | 3,120 | 3,135 | 67,900 |
| 2024/01/11 | 3,175 | 3,195 | 3,140 | 3,150 | 72,900 |
| 2024/01/10 | 3,115 | 3,150 | 3,110 | 3,145 | 126,800 |
| 2024/01/09 | 3,110 | 3,165 | 3,085 | 3,130 | 105,200 |
| 2024/01/05 | 3,095 | 3,130 | 3,080 | 3,080 | 122,300 |
| 2024/01/04 | 2,988 | 3,070 | 2,960 | 3,070 | 118,300 |