[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 
2017-06-291316.001372.001309.001371.004420059265200
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
2016-10-18875.00878.00873.00873.0068005951600
2016-10-17878.00878.00871.00875.0094008240400
2016-10-14865.00870.00865.00869.0027002343000
2016-10-13862.00872.00862.00864.0047004074700
2016-10-12862.00872.00861.00861.0039003368800
2016-10-11870.00870.00861.00861.002050017775700
2016-10-07876.00879.00875.00877.0029002544600
2016-10-06870.00879.00870.00879.0073006380900
2016-10-05862.00879.00854.00870.0085007336700
2016-10-04846.00872.00846.00859.001670014374900
2016-10-03846.00854.00846.00846.0048004076200
2016-09-30845.00845.00844.00844.00600506900
2016-09-29841.00879.00841.00842.001340011309400
2016-09-28856.00856.00846.00850.0019001618300
2016-09-27425.00429.00422.00428.0050002133000
2016-09-26424.00430.00424.00430.00120005111000
2016-09-23424.00428.00419.00427.003500014848000
2016-09-21417.00424.00417.00424.0090003773000
2016-09-20425.00425.00414.00414.00140005859000
2016-09-16412.00427.00412.00421.004300017909000
2016-09-15413.00417.00413.00415.00210008683000
2016-09-14410.00415.00410.00412.00100004121000
2016-09-13412.00418.00412.00418.00140005835000
2016-09-12412.00419.00407.00418.00230009495000
2016-09-09417.00422.00413.00419.002500010458000
2016-09-08408.00417.00408.00417.0060002481000
2016-09-07405.00408.00405.00408.0030001221000
2016-09-06408.00408.00408.00408.002000816000
2016-09-05405.00407.00405.00407.0090003649000
2016-09-02405.00405.00405.00405.00110004455000
2016-09-01405.00405.00405.00405.002000810000
2016-08-31405.00410.00402.00405.0070002846000
2016-08-30407.00407.00402.00402.00110004453000
2016-08-29408.00411.00403.00407.002900011834000
2016-08-26408.00408.00408.00408.001000408000
2016-08-25409.00409.00409.00409.002000818000
2016-08-24403.00407.00402.00407.00170006862000
2016-08-23402.00405.00401.00401.0070002818000
2016-08-22403.00404.00402.00402.0090003628000
2016-08-19403.00405.00402.00404.0060002418000
2016-08-18399.00412.00399.00410.00100004042000
2016-08-17404.00405.00401.00401.0080003233000
2016-08-16402.00404.00401.00404.0090003631000
2016-08-15401.00402.00400.00402.00200008018000
2016-08-12406.00406.00400.00400.00130005251000
2016-08-10406.00407.00403.00405.0080003243000
2016-08-09405.00406.00400.00406.00240009692000
2016-08-08408.00408.00395.00405.004500018199000
2016-08-05423.00440.00402.00407.007400031098000
2016-08-04423.00424.00416.00423.0060002527000
2016-08-03416.00427.00416.00423.00110004617000
2016-08-02433.00433.00413.00415.002800011834000
2016-08-01430.00434.00430.00433.0060002592000
2016-07-29431.00434.00431.00434.00140006047000
2016-07-28431.00431.00421.00431.00120005128000
2016-07-27435.00437.00433.00434.0090003916000
2016-07-26432.00432.00430.00432.00130005603000
2016-07-25438.00446.00434.00434.00180007925000
2016-07-22426.00433.00426.00433.00110004731000
2016-07-21423.00426.00423.00426.0090003825000
2016-07-20417.00423.00417.00423.00120005051000
2016-07-19416.00423.00415.00423.00130005446000
2016-07-15430.00430.00423.00423.00220009391000
2016-07-14425.00427.00422.00427.0090003820000
2016-07-13428.00428.00424.00425.00120005119000
2016-07-12416.00430.00414.00430.003000012656000
2016-07-11408.00416.00408.00416.002000824000
2016-07-08412.00412.00408.00408.0070002872000
2016-07-07404.00418.00402.00417.0090003731000
2016-07-06407.00407.00398.00404.00150006071000
2016-07-05406.00409.00406.00409.00120004892000
2016-07-04407.00407.00405.00405.00110004470000
2016-07-01407.00410.00407.00407.00120004897000
2016-06-30419.00419.00407.00407.003000012453000
2016-06-29405.00405.00403.00403.0070002831000
2016-06-28397.00401.00390.00401.00160006319000
2016-06-27390.00400.00385.00400.006700026115000
2016-06-24432.00432.00386.00390.005600022987000

   ※ 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