[5237 東証2部] ノザワ 日足 時系列データ

[5237 東証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 
2017-10-231434.001437.001424.001434.0065009308400
2017-10-201421.001434.001409.001427.003160045027700
2017-10-191436.001436.001418.001418.001740024810500
2017-10-181443.001443.001417.001427.0052007441800
2017-10-171446.001450.001436.001448.00740010670900
2017-10-161445.001460.001442.001450.001740025180300
2017-10-131436.001439.001425.001438.00720010327200
2017-10-121433.001440.001417.001436.001040014914200
2017-10-111431.001432.001419.001431.00870012411300
2017-10-101421.001437.001414.001435.002440034768700
2017-10-061419.001419.001406.001414.001220017229000
2017-10-051419.001420.001411.001416.0053007509700
2017-10-041421.001421.001412.001419.0057008071700
2017-10-031423.001431.001410.001421.001500021349000
2017-10-021416.001420.001401.001412.001190016777200
2017-09-291417.001417.001401.001401.00720010142800
2017-09-281420.001423.001415.001415.0058008232800
2017-09-271392.001421.001392.001400.0063008855400
2017-09-261401.001436.001391.001392.002740038799400
2017-09-251403.001403.001391.001396.001070014942200
2017-09-221400.001412.001387.001401.001090015277500
2017-09-211387.001403.001386.001386.0051007094800
2017-09-201396.001400.001382.001391.00730010173600
2017-09-191401.001405.001393.001397.0045006291300
2017-09-151414.001414.001391.001401.001680023656700
2017-09-141410.001413.001390.001398.001250017532200
2017-09-131395.001406.001384.001401.001430020020300
2017-09-121373.001384.001373.001382.001010013900600
2017-09-111364.001388.001352.001379.001180016180200
2017-09-081339.001358.001331.001353.001650022096400
2017-09-071328.001364.001327.001332.001580021227500
2017-09-061313.001340.001313.001324.002050027135000
2017-09-051370.001370.001320.001340.002180029164200
2017-09-041364.001377.001355.001370.001430019521700
2017-09-011370.001395.001368.001371.002180030010200
2017-08-311362.001386.001360.001370.001800024639800
2017-08-301369.001373.001350.001372.001250017038500
2017-08-291381.001381.001355.001368.001540021045600
2017-08-281356.001385.001356.001383.002110028875100
2017-08-251350.001374.001338.001362.001460019773600
2017-08-241368.001369.001348.001356.001810024540100
2017-08-231365.001385.001365.001375.001790024498800
2017-08-221380.001383.001364.001365.001630022349800
2017-08-211409.001409.001378.001383.001060014757100
2017-08-181404.001419.001389.001400.001810025435100
2017-08-171411.001429.001406.001428.00740010483600
2017-08-161399.001414.001393.001411.001260017646900
2017-08-151398.001399.001374.001394.001930026824600
2017-08-141376.001384.001361.001377.001990027301100
2017-08-101409.001424.001386.001396.001260017704400
2017-08-091429.001429.001404.001418.001330018804100
2017-08-081402.001448.001402.001429.001600022744600
2017-08-071439.001439.001405.001408.002330033026000
2017-08-041439.001478.001433.001441.003050044037600
2017-08-031438.001438.001421.001426.00880012578000
2017-08-021424.001445.001420.001438.001170016723000
2017-08-011422.001456.001422.001436.001100015775700
2017-07-311430.001467.001420.001420.001780025703700
2017-07-281442.001450.001421.001430.001740025037500
2017-07-271459.001466.001444.001453.0064009303300
2017-07-261446.001467.001423.001454.002500036200400
2017-07-251467.001467.001450.001452.00750010929700
2017-07-241468.001469.001447.001467.001180017207000
2017-07-211480.001480.001468.001468.0063009288500
2017-07-201482.001482.001457.001478.0045006635700
2017-07-191460.001485.001443.001482.002910042611800
2017-07-181483.001483.001450.001456.002020029675900
2017-07-141451.001489.001442.001483.002210032407500
2017-07-131486.001486.001451.001460.001890027735000
2017-07-121477.001479.001440.001474.003610052655300
2017-07-111490.001490.001466.001480.002400035517200
2017-07-101459.001494.001450.001485.003260047941700
2017-07-071429.001450.001425.001435.001590022854000
2017-07-061455.001455.001420.001447.003550051122700
2017-07-051407.001456.001407.001456.003030043492800
2017-07-041396.001459.001393.001408.005050071704100
2017-07-031400.001445.001373.001396.004840068265300
2017-06-301374.001394.001349.001386.004070055936400
2017-06-291316.001372.001309.001371.004420059265200
2017-06-281315.001324.001305.001316.002120027852100
2017-06-271334.001334.001310.001313.001370018093900
2017-06-261321.001332.001321.001327.001870024799200
2017-06-231328.001330.001304.001318.002750036171900
2017-06-221319.001333.001311.001321.001600021119200
2017-06-211293.001323.001286.001314.002030026553800
2017-06-201315.001329.001270.001295.002610034051200
2017-06-191310.001312.001302.001311.001500019622900
2017-06-161302.001309.001281.001295.001730022500400
2017-06-151297.001305.001271.001305.002170027979700
2017-06-141294.001300.001280.001293.001040013433000
2017-06-131285.001290.001280.001290.0066008470400
2017-06-121277.001285.001277.001281.00900011519800
2017-06-091252.001274.001252.001265.001770022201500
2017-06-081273.001275.001252.001254.001430018064400
2017-06-071278.001279.001267.001271.0056007127700
2017-06-061281.001297.001267.001279.001960025209000
2017-06-051283.001294.001278.001281.0075009627700
2017-06-021298.001298.001269.001289.002480031800600
2017-06-011300.001300.001276.001288.001810023333600
2017-05-311300.001300.001289.001295.001810023406400
2017-05-301278.001299.001269.001289.001640021075900
2017-05-291287.001287.001266.001267.0056007144600
2017-05-261296.001296.001261.001279.001530019617300
2017-05-251299.001300.001270.001270.001540019743100
2017-05-241305.001312.001280.001292.001890024489300
2017-05-231325.001345.001291.001305.004020052945400
2017-05-221240.001329.001240.001310.006590084936000
2017-05-191225.001245.001217.001242.001910023545700
2017-05-181213.001227.001206.001221.002310028020200
2017-05-171225.001234.001217.001221.001950023850200
2017-05-161235.001236.001215.001223.002680032829800
2017-05-151244.001244.001222.001235.004230052352300
2017-05-121165.001212.001100.001209.008390098697400
2017-05-111169.001169.001145.001165.002150024835800
2017-05-101174.001174.001160.001169.001050012255200
2017-05-091167.001179.001167.001175.001150013481800
2017-05-081155.001180.001154.001167.003600042025100
2017-05-021148.001150.001140.001150.0075008588400
2017-05-011148.001148.001136.001146.0059006746500
2017-04-281137.001149.001136.001136.0079009019300
2017-04-271125.001144.001124.001137.0068007713800
2017-04-261111.001125.001111.001122.0065007272000
2017-04-251122.001122.001100.001109.001130012516600
2017-04-241104.001117.001094.001110.002030022473700
2017-04-211092.001116.001089.001104.002000022118200
2017-04-201063.001088.001059.001088.001700018245000
2017-04-191067.001067.001047.001059.003540037411600
2017-04-181075.001125.001063.001076.001610017451300
2017-04-171062.001075.001054.001067.003660038817700
2017-04-141070.001097.001070.001096.0032003456200
2017-04-131052.001085.001050.001085.0067007125500
2017-04-121092.001092.001063.001069.0084009024700
2017-04-111112.001116.001090.001092.0055006075900
2017-04-101094.001122.001094.001112.0051005656300
2017-04-071086.001120.001080.001099.0076008271100
2017-04-061114.001116.001067.001080.002410026366100
2017-04-051179.001179.001117.001144.001380015744400
2017-04-041145.001170.001104.001170.001460016576500
2017-04-031160.001160.001135.001149.002440028031000
2017-03-311204.001210.001047.001171.003090036567200
2017-03-301203.001212.001194.001202.001870022502400
2017-03-291200.001227.001200.001210.001130013666100
2017-03-281217.001243.001217.001240.002380029290900
2017-03-271242.001242.001211.001222.002090025706200
2017-03-241241.001245.001233.001239.00900011171000
2017-03-231240.001241.001231.001241.001200014845700
2017-03-221254.001259.001238.001241.002650033078500
2017-03-211245.001265.001245.001260.002270028538500
2017-03-171245.001256.001227.001245.002390029798600
2017-03-161225.001257.001225.001244.002830035111600
2017-03-151269.001269.001220.001225.004270053337100
2017-03-141265.001270.001250.001269.002190027684100
2017-03-131247.001267.001242.001267.002390029964800
2017-03-101247.001259.001241.001242.001830022847800
2017-03-091215.001261.001215.001247.006020074820800
2017-03-081199.001215.001198.001212.002590031234500
2017-03-071229.001233.001187.001206.00123700149678400
2017-03-061123.001238.001111.001211.00157100187781400
2017-03-031125.001129.001102.001120.001190013280300
2017-03-021128.001128.001115.001121.0086009656900
2017-03-011129.001129.001113.001114.0033003708900
2017-02-281105.001126.001105.001124.0079008847600
2017-02-271120.001120.001090.001111.0057006311800
2017-02-241124.001124.001113.001117.0086009631600
2017-02-231111.001115.001102.001114.00950010535800
2017-02-221125.001134.001111.001111.001670018789700
2017-02-211086.001125.001086.001123.001960021855000
2017-02-201065.001091.001065.001085.0092009840900
2017-02-171098.001106.001070.001070.003970043021200
2017-02-161108.001112.001095.001099.002570028413800
2017-02-151134.001134.001095.001098.003480038627000
2017-02-141100.001106.001096.001104.002340025773100
2017-02-131123.001126.001095.001097.003150034955700
2017-02-101124.001135.001117.001118.003180035823500
2017-02-091101.001124.001101.001124.0028003130400
2017-02-081111.001120.001103.001119.0040004461500
2017-02-071113.001124.001100.001111.0041004554800
2017-02-061138.001138.001100.001111.001580017704000
2017-02-031151.001151.001103.001115.002090023612300
2017-02-021154.001154.001143.001150.0043004936300
2017-02-011140.001150.001132.001149.0040004569700
2017-01-311140.001150.001102.001140.001140012955400
2017-01-301142.001163.001142.001163.00960011096200
2017-01-271134.001155.001128.001149.001890021642100
2017-01-261117.001126.001111.001119.00950010632600
2017-01-251121.001124.001099.001116.001040011572400
2017-01-241088.001104.001088.001101.0051005578300
2017-01-231144.001144.001093.001096.0087009622200
2017-01-201110.001120.001110.001119.0069007681400
2017-01-191113.001116.001104.001106.0084009321100
2017-01-181112.001116.001080.001098.004240046350600
2017-01-171114.001127.001113.001120.0051005714800
2017-01-161166.001166.001113.001117.001830020920300
2017-01-131132.001150.001132.001150.0070008012000
2017-01-121160.001175.001151.001151.003660042564100
2017-01-111172.001182.001158.001175.002420028320900
2017-01-101139.001167.001118.001162.004310049320800
2017-01-061094.001146.001088.001137.005390059815300
2017-01-051082.001100.001079.001097.002880031419800
2017-01-041054.001095.001051.001085.003400036704200
2016-12-301053.001053.001037.001052.0093009752600
2016-12-291066.001066.001053.001054.001520016053900
2016-12-281066.001072.001060.001066.0087009287200
2016-12-271068.001074.001056.001066.001170012461900
2016-12-261045.001068.001045.001059.001320013969400
2016-12-221049.001049.001035.001036.001700017656000
2016-12-211041.001051.001041.001048.0094009815200
2016-12-201052.001052.001039.001045.002330024291200
2016-12-191042.001054.001041.001045.0077008055300
2016-12-161078.001078.001042.001050.002120022406000
2016-12-151075.001080.001071.001077.001080011621700
2016-12-141081.001082.001074.001074.00970010445500
2016-12-131071.001079.001069.001076.001360014575100
2016-12-121088.001088.001080.001083.001710018584800
2016-12-091085.001085.001065.001071.001770018968500
2016-12-081081.001086.001067.001067.001330014289900
2016-12-071084.001100.001078.001082.001870020338800
2016-12-061070.001084.001041.001076.001630017423000
2016-12-051055.001076.001053.001072.002230023781400
2016-12-021050.001064.001043.001053.0066006947900
2016-12-011040.001060.001039.001058.003420035913800
2016-11-301032.001042.001029.001034.001790018561000
2016-11-291019.001032.001019.001026.001420014564300
2016-11-281019.001019.001002.001014.0085008587300
2016-11-251023.001023.001001.001011.0089009010000
2016-11-241030.001035.001010.001023.001350013836700
2016-11-221035.001035.001015.001025.001560015925700
2016-11-211016.001033.001012.001025.0054005507200
2016-11-181011.001020.001000.001011.0090009085800
2016-11-171033.001042.00999.001011.002030020781500
2016-11-161003.001037.00995.001037.002840028668200
2016-11-15979.001017.00971.001006.004740047192800
2016-11-14937.00978.00935.00960.001650015732800
2016-11-11940.00947.00916.00920.0089008316500
2016-11-10930.00946.00927.00931.001450013544500
2016-11-09945.00945.00890.00907.002140019593600
2016-11-08950.00954.00939.00946.002400022674900
2016-11-07910.00931.00910.00926.0034003131800
2016-11-04909.00922.00885.00905.001210010988200
2016-11-02934.00939.00922.00923.0093008653100
2016-11-01949.00951.00948.00949.0042003986900
2016-10-31940.00949.00940.00949.002100019855800
2016-10-28930.00935.00925.00933.0055005105700
2016-10-27944.00944.00926.00929.002560023909800
2016-10-26900.00947.00900.00945.006220057471300
2016-10-25898.00919.00894.00900.001750015763500
2016-10-24884.00900.00884.00898.0089007952400
2016-10-21879.00888.00879.00882.0056004939300
2016-10-20878.00885.00875.00880.0082007226800
2016-10-19873.00879.00872.00878.0047004115000

   ※ 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