[5237 大証2部] ノザワ 日足 時系列データ

[5237 大証2部] ノザワ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12289.00290.00286.00290.00190005469000
2013-07-11292.00295.00287.00289.00240006947000
2013-07-10292.00300.00292.00293.00270007980000
2013-07-09293.00300.00290.00296.003600010638000
2013-07-08294.00297.00292.00292.004100012059000
2013-07-05279.00287.00279.00283.004700013202000
2013-07-04279.00279.00277.00279.00300008360000
2013-07-03281.00281.00279.00279.00320008965000
2013-07-02283.00284.00276.00281.005600015683000
2013-07-01287.00287.00281.00284.00240006820000
2013-06-28297.00298.00290.00290.00220006497000
2013-06-27275.00289.00269.00289.004600012817000
2013-06-26294.00294.00272.00272.004000011234000
2013-06-25298.00300.00288.00289.003400010036000
2013-06-24297.00298.00289.00298.003900011398000
2013-06-21283.00298.00282.00297.007000020066000
2013-06-20308.00308.00293.00298.008000023922000
2013-06-19321.00321.00305.00308.006900021760000
2013-06-18337.00337.00320.00321.007900026074000
2013-06-17309.00350.00309.00338.0013100042484000
2013-06-14300.00310.00299.00309.007300022211000
2013-06-13295.00303.00291.00300.006700019894000
2013-06-12294.00300.00291.00299.006500019333000
2013-06-11286.00297.00286.00296.008000023279000
2013-06-10281.00288.00281.00285.006300017866000
2013-06-07273.00276.00257.00275.005500014705000
2013-06-06283.00290.00280.00280.009100025918000
2013-06-05281.00286.00280.00286.0010900030930000
2013-06-04280.00284.00266.00284.00340009433000
2013-06-03276.00286.00274.00280.009900027747000
2013-05-31276.00280.00276.00276.00130003592000
2013-05-30269.00274.00269.00274.002000543000
2013-05-29275.00279.00275.00279.00210005808000
2013-05-28266.00277.00266.00277.00120003246000
2013-05-27244.00267.00244.00267.00120002991000
2013-05-24265.00269.00265.00265.00370009828000
2013-05-23285.00285.00260.00269.00200005427000
2013-05-22277.00284.00276.00280.00340009527000
2013-05-21274.00278.00274.00277.00200005535000
2013-05-20274.00278.00269.00274.00160004382000
2013-05-17265.00277.00265.00274.0060001631000
2013-05-16263.00263.00252.00261.0090002317000
2013-05-15273.00273.00263.00263.00130003491000
2013-05-14278.00278.00270.00273.00140003825000
2013-05-13287.00287.00273.00277.003600010068000
2013-05-10283.00307.00283.00290.0011400033127000
2013-05-09284.00284.00279.00283.008600024209000
2013-05-08266.00272.00266.00268.00370009937000
2013-05-07253.00262.00253.00262.00320008269000
2013-05-02248.00248.00248.00248.002000496000
2013-05-01256.00257.00254.00255.0080002045000
2013-04-30250.00263.00250.00258.00130003297000
2013-04-26243.00248.00243.00247.00350008604000
2013-04-25248.00248.00233.00242.00250006062000
2013-04-24253.00253.00247.00248.00160003976000
2013-04-23249.00251.00245.00250.00100002482000
2013-04-22257.00259.00254.00256.00130003343000
2013-04-19255.00258.00254.00254.0050001276000
2013-04-18258.00260.00253.00253.00120003098000
2013-04-17255.00261.00255.00261.004500011656000
2013-04-16244.00251.00243.00250.00230005680000
2013-04-15254.00256.00248.00248.00160004005000
2013-04-12250.00258.00243.00256.004400011198000
2013-04-11253.00255.00248.00255.004100010398000
2013-04-10241.00251.00241.00251.006000014758000
2013-04-09233.00242.00232.00241.00190004514000
2013-04-08232.00242.00232.00236.00320007588000
2013-04-05229.00230.00220.00230.0010900024868000
2013-04-04223.00233.00223.00230.00210004774000
2013-04-03212.00220.00212.00218.0060001296000
2013-04-02215.00217.00209.00212.00110002331000
2013-04-01222.00223.00220.00220.00150003326000
2013-03-29222.00222.00222.00222.0080001776000
2013-03-28231.00231.00223.00224.00100002266000
2013-03-27233.00234.00230.00230.00240005548000
2013-03-26236.00239.00235.00235.00220005234000
2013-03-25240.00240.00235.00240.00270006454000
2013-03-22236.00245.00233.00240.007700018427000
2013-03-21233.00240.00230.00232.007100016681000
2013-03-19239.00239.00229.00237.00300007112000
2013-03-18229.00240.00228.00231.008400019628000
2013-03-15215.00230.00215.00226.00430009576000
2013-03-14213.00219.00210.00215.00450009660000
2013-03-13217.00220.00213.00213.00110002378000
2013-03-12217.00220.00217.00217.00400008732000
2013-03-11210.00220.00209.00217.006700014386000
2013-03-08218.00223.00214.00215.0010100021936000
2013-03-07200.00215.00200.00214.0025300052164000
2013-03-06193.00194.00192.00193.00300005797000
2013-03-05190.00191.00190.00191.004000761000
2013-03-04191.00195.00191.00192.00210004057000
2013-03-01188.00190.00188.00189.00150002825000
2013-02-28192.00193.00187.00188.00180003388000
2013-02-27189.00191.00189.00189.0070001329000
2013-02-26189.00189.00189.00189.00180003402000
2013-02-25191.00195.00190.00190.00310005940000
2013-02-22188.00190.00186.00190.0080001499000
2013-02-21186.00187.00186.00186.0080001489000
2013-02-20189.00189.00185.00186.00210003920000
2013-02-19182.00185.00182.00182.00150002753000
2013-02-18185.00190.00181.00185.00140002600000
2013-02-15191.00191.00169.00175.00520009259000
2013-02-14189.00198.00185.00190.006500012471000
2013-02-13185.00189.00185.00189.00390007272000
2013-02-12181.00191.00181.00186.009800018309000
2013-02-08177.00195.00176.00180.0032600060858000
2013-02-07168.00174.00168.00174.00130002218000
2013-02-06166.00170.00165.00168.004000669000
2013-02-05174.00174.00166.00166.00110001860000
2013-02-04167.00172.00166.00172.00130002190000
2013-02-01165.00166.00165.00166.005000826000
2013-01-31161.00161.00161.00161.001000161000
2013-01-30161.00161.00160.00160.002000321000
2013-01-29164.00165.00160.00160.00150002433000
2013-01-28163.00165.00160.00164.00150002434000
2013-01-25161.00161.00156.00156.00110001759000
2013-01-24163.00163.00152.00161.00160002485000
2013-01-23165.00165.00160.00160.00190003060000
2013-01-22165.00166.00164.00165.0080001320000
2013-01-21167.00167.00164.00164.006000992000
2013-01-18169.00169.00169.00169.001000169000
2013-01-17160.00169.00160.00169.0080001299000
2013-01-16172.00173.00167.00173.00110001867000
2013-01-15177.00177.00176.00177.0060001061000
2013-01-11181.00181.00178.00179.003000538000
2013-01-10171.00182.00171.00182.00290005144000
2013-01-09166.00171.00166.00171.0090001517000
2013-01-08174.00174.00169.00169.00120002050000
2013-01-07179.00180.00176.00178.00100001777000
2013-01-04180.00180.00179.00179.0070001259000
2012-12-28180.00180.00174.00175.00140002464000
2012-12-27178.00186.00177.00177.00390007028000
2012-12-26177.00178.00169.00173.00300005226000
2012-12-25164.00177.00164.00176.006100010426000
2012-12-21158.00160.00156.00159.00210003316000
2012-12-20150.00157.00150.00155.00270004185000
2012-12-19146.00157.00146.00149.00250003796000
2012-12-18145.00145.00144.00145.0090001304000
2012-12-17148.00148.00146.00146.00120001766000
2012-12-14143.00145.00143.00145.00110001581000
2012-12-13142.00143.00142.00143.003000427000
2012-12-12142.00142.00141.00141.007000992000
2012-12-11138.00139.00138.00139.005000692000
2012-12-10140.00141.00138.00138.00160002236000
2012-12-07138.00140.00138.00138.005000695000
2012-12-06138.00140.00138.00140.00100001389000
2012-12-05136.00137.00135.00137.005000679000
2012-12-04134.00137.00134.00137.002000271000
2012-12-03131.00137.00131.00134.006000809000
2012-11-30133.00133.00131.00131.002000264000
2012-11-29133.00133.00132.00132.003000398000
2012-11-28134.00134.00134.00134.001000134000
2012-11-27134.00137.00134.00137.005000678000
2012-11-26137.00137.00137.00137.004000548000
2012-11-22140.00142.00134.00137.00220003059000
2012-11-21135.00140.00135.00140.00140001914000
2012-11-20132.00134.00132.00134.00140001861000
2012-11-19129.00132.00129.00132.007000911000
2012-11-16125.00126.00125.00125.005000626000
2012-11-15123.00123.00123.00123.004000492000
2012-11-14118.00122.00118.00122.005000606000
2012-11-13120.00120.00119.00119.002000239000
2012-11-12122.00122.00122.00122.003000366000
2012-11-09120.00120.00116.00120.0090001072000
2012-11-08121.00121.00121.00121.002000242000
2012-11-07123.00123.00123.00123.001000123000
2012-11-06122.00122.00122.00122.003000366000
2012-11-0500
2012-11-02124.00125.00124.00125.006000746000
2012-11-01129.00129.00128.00128.004000514000
2012-10-3100
2012-10-30135.00135.00131.00132.006000798000
2012-10-29133.00137.00131.00134.00210002804000
2012-10-26120.00130.00120.00123.00280003510000
2012-10-25117.00117.00117.00117.00140001638000
2012-10-24116.00116.00116.00116.003000348000
2012-10-23114.00116.00114.00116.002000230000
2012-10-22114.00114.00114.00114.001000114000
2012-10-19113.00115.00113.00114.003000342000
2012-10-18113.00116.00113.00116.007000796000
2012-10-17113.00113.00113.00113.00220002486000
2012-10-1600
2012-10-1500
2012-10-12113.00113.00113.00113.002000226000
2012-10-11116.00116.00116.00116.006000696000
2012-10-10117.00117.00117.00117.001000117000
2012-10-0900
2012-10-05114.00119.00114.00114.00100001155000
2012-10-04110.00110.00109.00109.004000438000
2012-10-0300
2012-10-0200
2012-10-01112.00112.00112.00112.001000112000
2012-09-28114.00114.00112.00112.005000568000
2012-09-27114.00114.00114.00114.003000342000
2012-09-26108.00110.00108.00110.003000326000
2012-09-25113.00113.00113.00113.00110001243000
2012-09-24108.00109.00108.00109.006000649000
2012-09-21109.00109.00109.00109.004000436000
2012-09-2000
2012-09-19112.00112.00109.00109.005000557000
2012-09-18110.00110.00110.00110.002000220000
2012-09-14103.00104.00103.00104.00110001134000
2012-09-1300
2012-09-1200
2012-09-11102.00103.00102.00103.002000205000
2012-09-10103.00103.00103.00103.003000309000
2012-09-07105.00105.00105.00105.00160001680000
2012-09-06102.00102.00102.00102.001000102000
2012-09-05105.00105.00104.00104.00110001154000
2012-09-0400
2012-09-03110.00110.00110.00110.002000220000
2012-08-31110.00110.00110.00110.005000550000
2012-08-30109.00109.00109.00109.003000327000
2012-08-29110.00110.00110.00110.001000110000
2012-08-28112.00112.00111.00111.002000223000
2012-08-27113.00113.00113.00113.003000339000
2012-08-24114.00114.00112.00113.00140001592000
2012-08-23110.00113.00110.00113.00110001220000
2012-08-22111.00111.00110.00110.006000664000
2012-08-21112.00112.00112.00112.002000224000
2012-08-20113.00113.00112.00112.007000788000
2012-08-17111.00112.00111.00111.00120001333000
2012-08-16111.00116.00109.00116.007000772000
2012-08-15115.00115.00115.00115.001000115000
2012-08-14115.00115.00115.00115.002000230000
2012-08-13113.00113.00113.00113.001000113000
2012-08-10113.00113.00112.00112.004000451000
2012-08-0900
2012-08-08108.00108.00108.00108.001000108000
2012-08-07107.00107.00107.00107.00180001926000
2012-08-06102.00107.00102.00107.008000826000
2012-08-03107.00108.00107.00108.004000429000
2012-08-02110.00112.00110.00112.006000666000
2012-08-01111.00111.00111.00111.001000111000
2012-07-3100
2012-07-30112.00112.00112.00112.001000112000
2012-07-27113.00113.00113.00113.002000226000
2012-07-26110.00110.00110.00110.001000110000
2012-07-25115.00115.00110.00110.00210002374000
2012-07-24116.00118.00114.00118.008000925000
2012-07-2300
2012-07-20116.00116.00116.00116.002000232000
2012-07-1900
2012-07-18111.00113.00111.00112.00120001338000
2012-07-17116.00116.00116.00116.001000116000
2012-07-13117.00117.00117.00117.001000117000
2012-07-12120.00120.00117.00117.004000471000
2012-07-11126.00126.00118.00118.002000244000
2012-07-10128.00128.00127.00127.0090001151000
2012-07-0900

   ※ 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