[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 
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
2016-06-23432.00432.00424.00425.0040001707000
2016-06-22432.00432.00432.00432.001000432000
2016-06-21433.00436.00431.00436.0040001733000
2016-06-20424.00433.00424.00433.0070003016000
2016-06-17427.00428.00423.00423.00100004257000
2016-06-16437.00437.00425.00425.00130005593000
2016-06-15438.00438.00427.00435.003400014755000
2016-06-14441.00443.00435.00438.002300010117000
2016-06-13453.00453.00441.00449.003300014731000
2016-06-10450.00452.00447.00451.00140006286000
2016-06-09462.00462.00451.00454.003900017749000
2016-06-08437.00466.00437.00466.0013200059904000
2016-06-07435.00437.00435.00437.00150006532000
2016-06-06437.00437.00433.00433.00160006937000
2016-06-03436.00443.00436.00437.00170007447000
2016-06-02442.00447.00436.00440.00110004849000
2016-06-01443.00444.00442.00442.00150006648000
2016-05-31442.00445.00442.00444.002300010188000
2016-05-30455.00455.00440.00444.007200032130000
2016-05-27455.00455.00455.00455.0030001365000
2016-05-26456.00459.00454.00455.00100004566000
2016-05-25462.00465.00457.00457.002400011074000
2016-05-24453.00458.00451.00458.002400010876000
2016-05-23458.00458.00451.00452.002400010884000
2016-05-20451.00457.00449.00450.003000013545000
2016-05-19450.00451.00450.00451.00190008554000
2016-05-18457.00458.00450.00450.005400024465000
2016-05-17459.00463.00455.00457.005100023398000
2016-05-16463.00469.00451.00455.0015100069606000
2016-05-13425.00480.00420.00447.00304000137991000
2016-05-12424.00433.00423.00423.00180007685000
2016-05-11422.00434.00421.00424.00180007647000
2016-05-10424.00425.00417.00419.003700015603000
2016-05-09418.00432.00418.00424.0080003394000
2016-05-06416.00419.00415.00415.00190007905000
2016-05-02415.00426.00415.00422.00160006701000
2016-04-28428.00428.00426.00426.002000854000
2016-04-27433.00433.00424.00431.00150006439000
2016-04-26435.00441.00433.00433.0090003924000
2016-04-25446.00446.00446.00446.00100004460000
2016-04-22430.00439.00429.00439.00140006043000
2016-04-21435.00437.00430.00430.003800016509000
2016-04-20434.00442.00434.00435.002400010486000
2016-04-19432.00433.00431.00431.002400010365000
2016-04-18430.00431.00428.00430.00130005588000
2016-04-15437.00438.00430.00434.002300010013000
2016-04-14429.00435.00429.00435.00230009941000
2016-04-13415.00430.00415.00429.002700011375000
2016-04-12416.00418.00411.00413.00190007867000
2016-04-11417.00420.00416.00416.0060002506000
2016-04-08420.00421.00413.00417.0050002089000
2016-04-07417.00423.00415.00423.0070002925000
2016-04-06412.00423.00412.00423.00230009543000
2016-04-05421.00421.00414.00414.00140005820000
2016-04-04427.00427.00421.00424.00140005936000
2016-04-01441.00441.00418.00430.005800024753000
2016-03-31446.00446.00446.00446.001000446000
2016-03-30452.00452.00446.00446.0030001350000
2016-03-29438.00455.00434.00455.002700012001000
2016-03-28438.00447.00437.00443.002600011446000
2016-03-25438.00440.00435.00437.00200008753000
2016-03-24434.00440.00434.00440.003000013073000
2016-03-23453.00453.00434.00434.003900017148000
2016-03-22451.00452.00445.00446.002300010324000
2016-03-18458.00458.00445.00445.00170007672000
2016-03-17464.00480.00455.00458.004300019929000
2016-03-16473.00479.00463.00464.002900013615000
2016-03-15490.00495.00479.00479.002900014190000
2016-03-14473.00494.00472.00482.004000019336000
2016-03-11462.00465.00462.00465.0040001851000
2016-03-10459.00459.00459.00459.002000918000
2016-03-09452.00455.00451.00451.0060002717000
2016-03-08453.00453.00441.00442.0080003590000
2016-03-07443.00453.00443.00453.00120005348000
2016-03-04428.00434.00428.00434.00140006058000
2016-03-03425.00430.00421.00430.00100004253000
2016-03-02435.00440.00429.00430.00130005645000
2016-03-01416.00416.00416.00416.0060002496000
2016-02-29417.00419.00417.00419.00190007930000
2016-02-26418.00418.00415.00416.0030001249000
2016-02-25400.00418.00400.00418.00220008891000
2016-02-24411.00411.00400.00400.006500026225000
2016-02-23423.00423.00410.00411.00180007496000
2016-02-22435.00435.00420.00420.003100013172000
2016-02-19436.00436.00435.00435.0030001306000
2016-02-18433.00441.00433.00441.002000874000
2016-02-17428.00428.00425.00425.002000853000
2016-02-16426.00428.00426.00428.0030001280000
2016-02-15415.00426.00415.00425.00160006691000
2016-02-12403.00411.00401.00404.00210008492000
2016-02-10437.00437.00423.00423.00130005604000
2016-02-09451.00458.00438.00445.00170007589000
2016-02-08448.00477.00448.00472.00170007848000
2016-02-05497.00507.00432.00448.006800031456000
2016-02-04493.00494.00486.00494.0050002447000
2016-02-03487.00493.00485.00485.0060002924000
2016-02-02508.00508.00493.00495.00120006020000
2016-02-01503.00513.00502.00508.00170008601000
2016-01-29478.00499.00477.00499.00160007750000
2016-01-28480.00481.00478.00478.00100004796000
2016-01-27480.00480.00480.00480.002000960000
2016-01-26466.00478.00465.00478.00140006562000
2016-01-25485.00485.00469.00477.00160007649000
2016-01-22458.00480.00458.00479.00110005145000
2016-01-21459.00480.00453.00453.00190008770000
2016-01-20491.00491.00474.00474.00110005274000
2016-01-19490.00498.00490.00491.002100010391000
2016-01-18492.00492.00481.00488.002800013674000
2016-01-15519.00519.00511.00511.00110005695000
2016-01-14502.00512.00502.00511.00100005088000
2016-01-13515.00519.00512.00512.00120006177000
2016-01-12518.00518.00507.00507.0060003067000
2016-01-08520.00524.00514.00519.00140007275000
2016-01-07534.00534.00528.00528.00110005840000
2016-01-06546.00547.00540.00544.00120006524000
2016-01-05546.00547.00545.00546.0060003277000
2016-01-04560.00560.00550.00554.0060003314000
2015-12-30565.00573.00565.00570.001800010203000
2015-12-29558.00565.00558.00565.0090005035000
2015-12-28553.00566.00553.00557.00120006695000
2015-12-25550.00562.00550.00562.00130007213000
2015-12-24556.00556.00543.00544.005500030462000
2015-12-22558.00558.00548.00555.00180009962000
2015-12-21557.00558.00547.00558.00140007733000
2015-12-18570.00570.00567.00567.0060003417000
2015-12-17573.00575.00561.00566.00140007922000
2015-12-16561.00568.00561.00565.0050002816000
2015-12-15570.00571.00560.00561.002300013041000
2015-12-14558.00569.00556.00568.00170009516000
2015-12-11557.00562.00555.00558.00100005585000
2015-12-10557.00557.00556.00556.0060003339000
2015-12-09561.00561.00561.00561.001000561000
2015-12-08563.00567.00556.00561.0080004490000
2015-12-07563.00568.00563.00567.00120006805000
2015-12-04575.00575.00560.00561.002000011328000
2015-12-03577.00577.00571.00571.00120006899000
2015-12-02576.00578.00571.00578.00110006335000
2015-12-01570.00576.00570.00576.0070003998000
2015-11-30571.00578.00570.00574.0050002866000
2015-11-27576.00576.00571.00571.00100005746000
2015-11-26578.00583.00572.00576.00170009807000

   ※ 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