[5331 東証1部] ノリタケカンパニーリミテド 日足 時系列データ

[5331 東証1部] ノリタケカンパニーリミテド (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-254365.004375.004275.004290.0054200234962500
2017-07-244275.004375.004240.004375.0054100234172000
2017-07-214250.004300.004250.004275.0045900196328500
2017-07-204180.004275.004170.004230.0058700247852000
2017-07-194120.004170.004085.004155.0051500213189500
2017-07-184075.004125.004030.004090.0038900159129500
2017-07-144085.004195.004080.004085.0055400227782000
2017-07-133935.004060.003910.004060.0096500386243500
2017-07-123945.003945.003860.003875.0031000120433000
2017-07-113875.003955.003875.003955.0035400139197000
2017-07-103875.003900.003820.003885.0030000116082500
2017-07-073875.003945.003830.003835.0040900158643000
2017-07-063850.003910.003845.003875.0033000127986000
2017-07-053860.003885.003800.003840.0034200131089000
2017-07-043870.004000.003815.003830.0075500294519500
2017-07-033840.003905.003805.003805.0031000119408000
2017-06-303885.003885.003785.003845.0052600201376000
2017-06-293925.003970.003865.003885.0052200204241000
2017-06-283815.003935.003815.003925.0075200292143500
2017-06-273800.003850.003780.003845.0045000172284500
2017-06-263880.003890.003775.003775.0043600166366500
2017-06-233910.003970.003835.003875.0056200219309000
2017-06-223875.003935.003845.003910.0049900194979000
2017-06-213730.003890.003730.003855.0075900291597500
2017-06-203680.003830.003680.003735.0071200268219000
2017-06-193635.003695.003600.003645.0036900134394500
2017-06-163615.003685.003580.003670.0043100156564000
2017-06-153625.003665.003600.003615.0027900101244500
2017-06-143615.003705.003590.003670.0040800148651500
2017-06-133670.003670.003625.003640.002640096374000
2017-06-123640.003680.003570.003645.0039700143925000
2017-06-093600.003715.003590.003710.0045500165949000
2017-06-083580.003600.003555.003585.0036600131051000
2017-06-073540.003600.003535.003580.0029100103840500
2017-06-063660.003665.003535.003555.0057000205223500
2017-06-053550.003670.003530.003660.0041700150433500
2017-06-023460.003545.003455.003545.0054600191388500
2017-06-013400.003455.003400.003440.002650091009500
2017-05-313310.003410.003310.003395.0035800120881000
2017-05-303340.003350.003300.003345.001970065648500
2017-05-293320.003330.003280.003330.002350077820000
2017-05-263330.003330.003275.003295.001450047863500
2017-05-253290.003350.003285.003325.0036600121975000
2017-05-243275.003325.003275.003320.002960097818500
2017-05-233325.003325.003280.003305.0031800105002500
2017-05-223220.003325.003200.003315.0037500122732000
2017-05-193165.003220.003125.003205.002890091784000
2017-05-183070.003140.003065.003140.002670082696000
2017-05-173125.003150.003125.003140.001340042016000
2017-05-163185.003190.003165.003180.001590050516500
2017-05-153080.003200.003080.003185.002310072934500
2017-05-123175.003235.003140.003220.0049800158731000
2017-05-113075.003190.003050.003170.0052300163673000
2017-05-103080.003095.003055.003075.001580048617500
2017-05-093080.003090.003045.003080.001940059629500
2017-05-083030.003090.003030.003080.0037000113294000
2017-05-023020.003040.002997.003020.001660050260200
2017-05-012979.003020.002978.003020.00820024609200
2017-04-283010.003010.002986.002989.001180035319000
2017-04-273005.003015.002977.003015.001340040244300
2017-04-262985.003015.002956.003005.001480044354300
2017-04-252989.003015.002983.003005.002210066331800
2017-04-242920.002984.002920.002969.001320039056200
2017-04-212893.002936.002873.002916.00940027357300
2017-04-202879.002907.002872.002879.00980028285200
2017-04-192896.002926.002882.002905.001390040414800
2017-04-182900.002944.002890.002895.001320038393300
2017-04-172825.002875.002825.002850.00650018464500
2017-04-142826.002854.002820.002843.00890025258900
2017-04-132892.002892.002817.002853.002250064172500
2017-04-122922.002932.002881.002928.001470042859700
2017-04-112956.002967.002945.002955.00750022170800
2017-04-102935.002985.002933.002956.00650019233000
2017-04-072931.002965.002921.002930.001900055890000
2017-04-063010.003010.002935.002936.002600076931600
2017-04-053005.003025.002984.003010.002490074890500
2017-04-043000.003035.002985.003020.0048200145414200
2017-04-032930.003040.002920.003030.0081600245171200
2017-03-312980.002980.002851.002851.001660048018500
2017-03-302918.002991.002918.002975.002410071636600
2017-03-292966.002966.002786.002916.001660048182700
2017-03-282965.002977.002940.002977.002120062855100
2017-03-272918.002960.002918.002920.001010029602500
2017-03-242901.002963.002901.002956.001120032903100
2017-03-232931.002942.002900.002914.00840024537400
2017-03-222976.002976.002899.002921.001450042623000
2017-03-212965.002980.002948.002978.00660019595500
2017-03-172989.002989.002955.002967.00640018988400
2017-03-162944.002990.002944.002990.00960028584900
2017-03-152978.002988.002966.002977.00430012788700
2017-03-142996.002996.002964.002977.00830024735200
2017-03-132975.002997.002963.002997.001000029887000
2017-03-102996.002997.002948.002980.002450073132200
2017-03-092938.002969.002934.002968.00800023645900
2017-03-082942.002960.002932.002944.001130033285600
2017-03-072925.002945.002920.002942.001270037284900
2017-03-062972.002973.002929.002938.001510044466000
2017-03-032969.002990.002964.002972.001520045302100
2017-03-022978.002987.002966.002981.001250037265600
2017-03-012957.002965.002926.002959.00640018869300
2017-02-282933.002967.002919.002934.002260066631600
2017-02-272956.002959.002910.002920.001550045293800
2017-02-242964.002985.002950.002976.001010030037100
2017-02-232965.002985.002941.002985.002250066836000
2017-02-222955.002967.002938.002965.001250036930700
2017-02-212925.002954.002925.002954.00890026221800
2017-02-202941.002941.002906.002925.00550016075000
2017-02-172937.002949.002903.002941.00900026407200
2017-02-162949.002950.002925.002939.001010029644800
2017-02-152949.002960.002939.002950.002060060787500
2017-02-142924.002968.002903.002910.002150063073300
2017-02-132905.002927.002890.002915.001280037315900
2017-02-102905.002910.002890.002894.001650047807200
2017-02-092891.002894.002850.002886.001310037737700
2017-02-082901.002907.002837.002897.001770051186100
2017-02-072877.002918.002863.002882.002030058684900
2017-02-062900.002919.002876.002897.001340038821100
2017-02-032856.002912.002856.002885.001500043313500
2017-02-022910.002920.002864.002873.001580045563500
2017-02-012858.002918.002858.002910.002060059734400
2017-01-312870.002909.002869.002898.001570045396100
2017-01-302907.002920.002885.002917.001860054100700
2017-01-272924.002932.002894.002895.002350068360000
2017-01-262929.002933.002893.002910.002020058876900
2017-01-252892.002924.002890.002918.002380069301600
2017-01-242853.002880.002845.002863.001570045025700
2017-01-232842.002892.002842.002878.002250064778700
2017-01-202872.002880.002854.002862.001880053861600
2017-01-192850.002904.002850.002900.001820052332200
2017-01-182832.002846.002781.002840.001810051045600
2017-01-172853.002858.002815.002820.001380039035300
2017-01-162905.002929.002852.002871.001360039124500
2017-01-132946.002947.002918.002942.002160063458500
2017-01-122950.002965.002915.002937.002590076201800
2017-01-112934.002950.002915.002950.001910056118900
2017-01-102920.002956.002900.002934.0048500142490800
2017-01-062915.002915.002880.002893.0036900106832600
2017-01-052933.002962.002907.002927.0040900119880700
2017-01-042857.002927.002857.002927.0053900156750100
2016-12-302840.002847.002805.002847.002360066858000
2016-12-292820.002843.002812.002830.002970084044400
2016-12-282798.002838.002766.002824.0042600119927700
2016-12-272760.002800.002759.002792.003350093485400
2016-12-262770.002800.002755.002759.002450068155900
2016-12-222746.002781.002746.002770.003210088693300
2016-12-212762.002786.002731.002746.003410093921900
2016-12-202746.002777.002728.002768.003530097648200
2016-12-192740.002760.002725.002742.002650072690700
2016-12-162733.002746.002714.002728.002390065295000
2016-12-152712.002733.002711.002717.001470039967600
2016-12-142684.002719.002680.002712.001580042688100
2016-12-132666.002697.002655.002682.001640043931000
2016-12-122729.002742.002679.002691.002620070764900
2016-12-092730.002770.002690.002721.0061100166315700
2016-12-082702.002729.002670.002703.003200086421400
2016-12-072670.002709.002610.002658.0039200104550700
2016-12-062600.002659.002600.002658.003480091604200
2016-12-052588.002600.002553.002577.001500038651500
2016-12-022587.002596.002570.002588.002630068064400
2016-12-012589.002600.002556.002569.001830047265100
2016-11-302539.002592.002539.002588.002700069640200
2016-11-292576.002582.002461.002531.002870072354500
2016-11-282581.002581.002530.002576.001770045332000
2016-11-252550.002588.002550.002582.003260083938100
2016-11-242502.002550.002502.002545.002980075572800
2016-11-222464.002500.002448.002500.002080051705900
2016-11-212450.002464.002423.002455.001990048671900
2016-11-182449.002468.002420.002435.0046000112225200
2016-11-172430.002448.002413.002448.001070026045300
2016-11-162445.002450.002424.002450.001710041763400
2016-11-152404.002436.002399.002431.001560037736500
2016-11-142416.002438.002398.002423.002080050421900
2016-11-112396.002448.002387.002402.002170052361100
2016-11-102350.002399.002350.002396.002480059166000
2016-11-092329.002372.002275.002300.003670084769200
2016-11-082387.002395.002364.002379.001100026196400
2016-11-072359.002396.002348.002387.002290054301100
2016-11-042321.002336.002300.002322.001380031921400
2016-11-022385.002385.002321.002337.003200075012700
2016-11-012385.002393.002383.002389.001140027215400
2016-10-312389.002399.002383.002397.001840044022200
2016-10-282404.002404.002383.002389.002350056191700
2016-10-272394.002394.002376.002391.001060025309700
2016-10-262382.002409.002370.002387.001330031780700
2016-10-252369.002396.002369.002386.001790042625800
2016-10-242360.002380.002360.002369.00930022041600
2016-10-212360.002370.002348.002360.001130026682900
2016-10-202350.002370.002350.002365.00700016540400
2016-10-192361.002364.002340.002349.001470034528100
2016-10-182351.002361.002350.002352.001810042610600
2016-10-172422.002431.002390.002394.00990023842600
2016-10-142411.002431.002411.002425.00670016223500
2016-10-132425.002443.002405.002422.001210029288400
2016-10-122432.002440.002413.002423.00920022324000
2016-10-112420.002450.002412.002431.00710017260600
2016-10-072407.002424.002399.002422.00890021500600
2016-10-062400.002416.002392.002407.00980023565900
2016-10-052360.002400.002360.002389.001710040744000
2016-10-042376.002377.002358.002376.001040024672300
2016-10-032361.002361.002323.002327.001750040923700
2016-09-302367.002368.002328.002335.002060048228600
2016-09-292438.002456.002404.002413.002400058080100
2016-09-282450.002456.002408.002451.001340032765200
2016-09-27237.00243.00237.00243.0013900033508000
2016-09-26243.00244.00241.00242.0015300037151000
2016-09-23239.00240.00237.00240.008500020343000
2016-09-21233.00240.00232.00240.0012400029413000
2016-09-20236.00237.00232.00233.0010300024150000
2016-09-16233.00237.00231.00237.0014200033355000
2016-09-15232.00233.00231.00231.00410009501000
2016-09-14233.00234.00232.00232.005500012799000
2016-09-13235.00235.00232.00233.008300019361000
2016-09-12232.00235.00231.00234.0010200023834000
2016-09-09234.00237.00233.00234.0017200040311000
2016-09-08231.00234.00231.00234.006200014464000
2016-09-07231.00233.00230.00233.0011900027604000
2016-09-06232.00234.00232.00233.009500022124000
2016-09-05233.00236.00232.00232.008000018682000
2016-09-02234.00234.00231.00233.008900020714000
2016-09-01232.00236.00230.00235.0015900037110000
2016-08-31230.00232.00229.00232.008300019134000
2016-08-30231.00231.00229.00230.006200014246000
2016-08-29229.00230.00228.00229.007300016721000
2016-08-26228.00228.00227.00227.0010000022771000
2016-08-25230.00230.00228.00228.006000013724000
2016-08-24230.00231.00228.00228.0010200023337000
2016-08-23229.00233.00229.00231.0017500040395000
2016-08-22230.00231.00228.00229.009600022010000
2016-08-19229.00230.00228.00230.006400014679000
2016-08-18230.00231.00227.00228.009400021540000
2016-08-17227.00231.00227.00231.0013500030938000
2016-08-16229.00230.00227.00227.009800022352000
2016-08-15233.00233.00228.00228.0019300044248000
2016-08-12231.00233.00229.00232.0011500026536000
2016-08-10230.00231.00228.00230.008700019966000
2016-08-09230.00231.00228.00230.0014100032310000
2016-08-08233.00233.00229.00231.0016100037065000
2016-08-05230.00236.00228.00228.0026900061936000
2016-08-04230.00236.00229.00232.0017700041001000
2016-08-03233.00233.00228.00228.0027000062274000
2016-08-02236.00237.00235.00235.009500022404000
2016-08-01237.00238.00233.00236.0021900051669000
2016-07-29242.00242.00236.00239.0014800035278000
2016-07-28240.00241.00238.00240.0012400029720000
2016-07-27243.00245.00241.00242.0018100043951000
2016-07-26245.00245.00240.00241.0012800030964000
2016-07-25246.00246.00242.00245.0012500030518000
2016-07-22243.00245.00243.00244.004200010236000
2016-07-21244.00245.00243.00245.007300017834000
2016-07-20244.00246.00241.00246.008600020955000

   ※ 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