[2128 東証1部] ノバレーゼ 日足 時系列データ

[2128 東証1部] ノバレーゼ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-11-251934.001936.001934.001936.0037007161900
2016-11-241934.001939.001934.001936.0031005997300
2016-11-221933.001939.001933.001933.0026005029700
2016-11-211932.001932.001932.001932.0023004443600
2016-11-181932.001932.001932.001932.0047009080400
2016-11-171932.001932.001932.001932.0049009466800
2016-11-161932.001932.001932.001932.0049009466800
2016-11-151932.001932.001932.001932.00830016035600
2016-11-141932.001933.001932.001933.0041007924100
2016-11-111932.001933.001932.001932.001060020482100
2016-11-101932.001935.001932.001932.00910017582600
2016-11-091932.001936.001932.001932.0039007537600
2016-11-081930.001937.001930.001931.0046008888300
2016-11-071930.001930.001930.001930.0046008878000
2016-11-041928.001931.001928.001931.001250024114900
2016-11-021931.001932.001930.001931.002000038621200
2016-11-011931.001934.001931.001931.001750033795200
2016-10-311931.001934.001930.001931.001990038427500
2016-10-281931.001944.001930.001944.0096200186333300
2016-10-271931.001944.001931.001931.001260024404300
2016-10-261930.001938.001930.001937.00860016632100
2016-10-251938.001939.001932.001937.0033006388000
2016-10-241927.001937.001927.001930.00730014096100
2016-10-211931.001931.001928.001928.0033006368600
2016-10-201929.001935.001928.001931.0044008497700
2016-10-191925.001937.001925.001929.0024004633200
2016-10-181922.001932.001922.001927.001040020037400
2016-10-171923.001925.001921.001922.00790015186600
2016-10-141922.001934.001922.001924.00680013087700
2016-10-131943.001944.001942.001944.003910075948100
2016-10-121942.001943.001941.001942.001340026027400
2016-10-111942.001943.001941.001943.003920076113600
2016-10-071942.001943.001942.001943.004590089143200
2016-10-061942.001943.001942.001942.004280083127900
2016-10-051942.001944.001942.001942.0065700127670700
2016-10-041941.001943.001941.001943.0077900151319800
2016-10-031941.001942.001941.001941.003090059988800
2016-09-301941.001942.001939.001940.00109800213109500
2016-09-291941.001942.001941.001941.003450066978700
2016-09-281940.001943.001940.001943.0057400111465400
2016-09-271938.001941.001938.001941.0071100137875700
2016-09-261937.001940.001937.001939.00149400289465900
2016-09-231936.001937.001936.001936.0076900148883900
2016-09-211936.001937.001935.001937.00220400426737200
2016-09-201937.001937.001936.001936.00123200238577100
2016-09-161936.001937.001936.001936.0091300176773200
2016-09-151937.001937.001936.001937.00123500239184900
2016-09-141936.001937.001936.001936.0082000158766500
2016-09-131936.001937.001936.001936.00140900272835600
2016-09-121937.001938.001936.001936.00398300771365800
2016-09-091937.001938.001937.001937.00230500446487600
2016-09-081936.001938.001936.001937.00494400957404000
2016-09-071936.001939.001935.001937.007471001446435000
2016-09-061392.001392.001392.001392.001560021715200
2016-09-051092.001092.001092.001092.001930021075600
2016-09-02942.00942.00942.00942.001940018274800
2016-09-01793.00793.00791.00792.0015001188800
2016-08-31784.00794.00784.00794.0038003000000
2016-08-30781.00790.00781.00787.0070005492700
2016-08-29785.00787.00780.00786.0068005331000
2016-08-26789.00789.00783.00784.0063004950400
2016-08-25787.00791.00787.00790.0038002999700
2016-08-24788.00793.00788.00791.0046003633900
2016-08-23788.00790.00787.00789.0068005359500
2016-08-22798.00798.00787.00788.001500011878900
2016-08-19798.00804.00796.00798.0084006704300
2016-08-18802.00803.00798.00799.0052004157200
2016-08-17800.00807.00798.00801.0073005849000
2016-08-16810.00810.00800.00802.00104008370100
2016-08-15801.00807.00801.00802.0063005055700
2016-08-12799.00802.00797.00801.0076006078200
2016-08-10798.00800.00796.00799.0091007262700
2016-08-09804.00806.00796.00798.001400011201600
2016-08-08810.00810.00803.00804.0027002173400
2016-08-05812.00812.00802.00803.0040003216700
2016-08-04811.00811.00800.00804.0085006821600
2016-08-03810.00810.00804.00805.00113009113400
2016-08-02819.00819.00810.00810.0066005361400
2016-08-01813.00817.00811.00813.0049003984500
2016-07-29818.00825.00814.00816.0068005558100
2016-07-28823.00823.00815.00818.0044003596800
2016-07-27818.00820.00815.00816.0075006133600
2016-07-26818.00820.00818.00818.0036002947000
2016-07-25820.00825.00820.00823.0063005179800
2016-07-22827.00827.00815.00822.0040003280700
2016-07-21824.00828.00823.00826.0049004044300
2016-07-20826.00829.00821.00824.0041003382100
2016-07-19825.00827.00812.00824.00113009295400
2016-07-15825.00825.00813.00818.0097007946300
2016-07-14825.00825.00821.00821.0039003210100
2016-07-13821.00826.00820.00822.0060004935000
2016-07-12816.00827.00816.00816.0075006142600
2016-07-11809.00819.00809.00816.0058004721400
2016-07-08808.00817.00807.00807.0041003323600
2016-07-07818.00822.00809.00811.0057004635500
2016-07-06820.00821.00806.00815.001390011342700
2016-07-05833.00833.00822.00828.0058004809200
2016-07-04836.00836.00829.00833.0084006989000
2016-07-01832.00834.00829.00832.0075006238300
2016-06-30837.00837.00828.00833.0097008085400
2016-06-29837.00840.00827.00834.001210010085700
2016-06-28808.00835.00804.00830.002790022872400
2016-06-27839.00842.00834.00838.005350044845100
2016-06-24844.00844.00823.00825.002440020381000
2016-06-23841.00844.00837.00843.0081006810600
2016-06-22844.00845.00840.00844.00105008847100
2016-06-21835.00845.00835.00844.00106008897300
2016-06-20839.00842.00837.00837.001260010572200
2016-06-17833.00840.00832.00839.001330011110300
2016-06-16848.00850.00834.00834.002480020870800
2016-06-15845.00848.00845.00847.0099008380500
2016-06-14845.00853.00841.00845.001190010044900
2016-06-13853.00854.00844.00844.001280010877300
2016-06-10855.00857.00850.00855.001480012644000
2016-06-09852.00854.00849.00853.0086007322000
2016-06-08848.00855.00848.00851.00104008850900
2016-06-07850.00855.00848.00848.00102008669200
2016-06-06840.00847.00838.00846.001320011123200
2016-06-03836.00844.00836.00840.001300010922700
2016-06-02840.00841.00836.00836.0077006459500
2016-06-01843.00845.00840.00842.00115009683700
2016-05-31836.00844.00836.00842.0067005635100
2016-05-30838.00847.00835.00835.0085007132900
2016-05-27829.00836.00829.00831.0084006986900
2016-05-26829.00837.00828.00830.0053004403700
2016-05-25827.00833.00827.00828.0038003150300
2016-05-24824.00829.00821.00824.0059004864600
2016-05-23826.00827.00820.00824.001240010213100
2016-05-20825.00829.00824.00827.0042003471200
2016-05-19824.00827.00823.00824.0049004038900
2016-05-18827.00829.00823.00824.0051004211800
2016-05-17825.00834.00825.00825.0050004136800
2016-05-16834.00835.00824.00825.0096007980200
2016-05-13828.00832.00822.00823.0055004538700
2016-05-12821.00833.00821.00828.0025002068500
2016-05-11831.00834.00826.00828.0069005722400
2016-05-10819.00833.00819.00831.0070005779700
2016-05-09822.00825.00819.00822.00106008704600
2016-05-06824.00826.00820.00822.00114009366100
2016-05-02825.00825.00820.00824.001750014390200
2016-04-28831.00836.00825.00827.00119009884400
2016-04-27833.00838.00832.00833.0084007010200
2016-04-26831.00836.00831.00835.0071005916800
2016-04-25838.00838.00832.00838.0091007613700
2016-04-22837.00839.00832.00838.00102008525800
2016-04-21833.00838.00833.00837.0085007103100
2016-04-20835.00835.00827.00828.0089007393900
2016-04-19830.00833.00825.00830.0067005554700
2016-04-18831.00831.00823.00823.001340011082400
2016-04-15830.00836.00827.00831.0085007057300
2016-04-14830.00838.00828.00838.0094007826600
2016-04-13825.00830.00823.00824.0077006359200
2016-04-12823.00826.00821.00821.0072005923700
2016-04-11827.00828.00822.00823.00115009481800
2016-04-08820.00835.00820.00828.00105008685400
2016-04-07822.00833.00822.00826.0051004214100
2016-04-06827.00828.00822.00823.0073006016300
2016-04-05840.00842.00826.00826.001330011051400
2016-04-04842.00847.00836.00846.00101008509900
2016-04-01852.00853.00833.00837.001680014152900
2016-03-31860.00870.00856.00856.00116009989100
2016-03-30855.00869.00855.00860.001450012454600
2016-03-29838.00850.00832.00850.001390011712600
2016-03-28831.00837.00830.00837.0051004249600
2016-03-25831.00839.00830.00830.0068005670700
2016-03-24829.00836.00828.00831.0057004736600
2016-03-23835.00838.00830.00830.0043003583500
2016-03-22845.00845.00826.00835.001910015905600
2016-03-18838.00838.00829.00834.0073006083300
2016-03-17846.00848.00840.00845.0075006332600
2016-03-16844.00849.00840.00840.001430012072800
2016-03-15841.00842.00836.00842.001280010748500
2016-03-14830.00837.00829.00835.0091007576400
2016-03-11821.00827.00807.00825.002800022842500
2016-03-10830.00831.00824.00829.0079006541300
2016-03-09822.00828.00820.00826.0078006418900
2016-03-08831.00831.00822.00828.0042003470300
2016-03-07829.00832.00823.00832.0078006454000
2016-03-04830.00837.00826.00827.0074006141600
2016-03-03831.00837.00821.00837.0071005886800
2016-03-02823.00837.00823.00831.00119009893500
2016-03-01819.00824.00819.00821.0053004354600
2016-02-29830.00830.00818.00819.00114009390400
2016-02-26835.00836.00824.00826.0068005622400
2016-02-25807.00835.00807.00826.0070005793500
2016-02-24826.00826.00806.00807.0086006985900
2016-02-23830.00830.00811.00812.0054004414100
2016-02-22808.00831.00808.00826.001870015334100
2016-02-19811.00824.00801.00805.0069005570900
2016-02-18815.00827.00812.00814.0098008020500
2016-02-17818.00827.00803.00812.00109008847900
2016-02-16812.00837.00812.00818.001390011414400
2016-02-15806.00835.00793.00811.001680013537900
2016-02-12800.00807.00777.00777.002340018485800
2016-02-10850.00851.00819.00819.001820015061600
2016-02-09844.00850.00827.00850.001590013280100
2016-02-08840.00867.00840.00859.00105008973000
2016-02-05860.00871.00845.00851.001260010800500
2016-02-04870.00874.00860.00863.001700014738600
2016-02-03885.00886.00873.00880.0095008353600
2016-02-02893.00914.00892.00894.001150010355600
2016-02-01900.00903.00888.00892.001630014598700
2016-01-29883.00898.00869.00890.001810016055400
2016-01-28845.00864.00845.00853.0095008121100
2016-01-27846.00854.00843.00854.00116009843400
2016-01-26835.00850.00834.00841.00104008756700
2016-01-25860.00860.00837.00846.001300010974000
2016-01-22820.00837.00820.00837.0095007887000
2016-01-21830.00842.00817.00817.001740014423500
2016-01-20852.00852.00832.00834.001360011442500
2016-01-19850.00853.00843.00852.0070005938700
2016-01-18839.00855.00836.00852.001590013441600
2016-01-15882.00891.00865.00867.001200010502500
2016-01-14865.00877.00858.00873.001770015312000
2016-01-13866.00879.00866.00875.0089007789800
2016-01-12870.00882.00862.00862.001790015539900
2016-01-08880.00890.00874.00886.002150019013500
2016-01-07902.00904.00885.00886.00104009263600
2016-01-06908.00913.00895.00902.001650014874900
2016-01-05903.00911.00902.00906.00109009878800
2016-01-04907.00919.00905.00909.002480022566000
2015-12-30914.00918.00906.00907.001840016822600
2015-12-29913.00916.00904.00915.001380012578100
2015-12-28915.00919.00886.00913.004930044781500
2015-12-25947.00951.00940.00942.007690072708600
2015-12-24952.00955.00948.00949.002460023392500
2015-12-22945.00954.00945.00951.002330022129200
2015-12-21945.00952.00942.00949.002210020942400
2015-12-18958.00965.00944.00946.002520024078600
2015-12-17953.00960.00951.00960.001820017412000
2015-12-16957.00957.00942.00956.001960018646000
2015-12-15948.00953.00940.00944.002530023957700
2015-12-14949.00951.00940.00950.002410022807300
2015-12-11950.00969.00950.00957.002610024948500
2015-12-10965.00966.00950.00952.002720026048500
2015-12-09971.00976.00967.00967.002320022530500
2015-12-08982.00985.00971.00975.002560025062200
2015-12-07975.00980.00971.00978.002790027221300
2015-12-04973.00974.00966.00969.002470023963200
2015-12-03972.00978.00971.00974.002780027055600
2015-12-02963.00974.00963.00971.001710016563400
2015-12-01959.00965.00957.00962.001990019126400
2015-11-30948.00962.00945.00956.002420023129000
2015-11-27949.00958.00949.00950.001890018025100
2015-11-26948.00957.00945.00948.002620024905600
2015-11-25947.00947.00938.00945.001400013209100
2015-11-24935.00946.00935.00946.002270021395900
2015-11-20925.00940.00925.00931.002090019517500
2015-11-19940.00947.00918.00925.003950036948600
2015-11-18929.00944.00929.00937.003390031838500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog