[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 
2017-04-273005.003015.002977.003015.001340040244300
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
2016-07-19244.00245.00242.00245.0010400025390000
2016-07-15241.00245.00241.00244.008600020935000
2016-07-14244.00246.00242.00244.007000017074000
2016-07-13243.00245.00242.00244.009500023171000
2016-07-12239.00244.00237.00243.0014700035496000
2016-07-11230.00238.00230.00238.0014200033407000
2016-07-08231.00233.00228.00228.008700019991000
2016-07-07231.00232.00230.00231.008500019647000
2016-07-06231.00233.00227.00233.0015500035828000
2016-07-05237.00237.00234.00236.0015300036048000
2016-07-04235.00236.00233.00235.006600015493000
2016-07-01234.00237.00232.00235.0010600024858000
2016-06-30239.00239.00233.00233.006800015997000
2016-06-29232.00235.00231.00233.008200019105000
2016-06-28228.00232.00227.00229.0015800036360000
2016-06-27232.00237.00227.00232.0020400047301000
2016-06-24250.00250.00230.00232.0030000071180000
2016-06-23243.00245.00240.00245.008500020666000
2016-06-22241.00241.00238.00241.007500017982000
2016-06-21239.00239.00235.00239.0024000056890000
2016-06-20241.00242.00239.00239.008500020429000
2016-06-17239.00241.00236.00239.0019600046743000
2016-06-16242.00242.00236.00236.0010900025892000
2016-06-15238.00244.00238.00241.007200017363000
2016-06-14242.00242.00238.00238.008400020139000
2016-06-13246.00247.00241.00241.0013100031990000
2016-06-10250.00251.00247.00250.0025600063728000
2016-06-09251.00252.00248.00252.008000020040000
2016-06-08256.00256.00251.00255.006400016245000
2016-06-07252.00256.00248.00256.0011400028841000
2016-06-06250.00253.00250.00252.009300023384000
2016-06-03254.00255.00250.00254.005800014669000
2016-06-02260.00260.00255.00255.006500016691000
2016-06-01265.00265.00260.00261.007900020738000
2016-05-31258.00265.00256.00265.0025900068046000
2016-05-30259.00260.00258.00259.008700022553000
2016-05-27255.00260.00252.00257.0017400044617000
2016-05-26254.00255.00250.00254.0010600026816000
2016-05-25255.00255.00252.00254.006700017015000
2016-05-24252.00254.00250.00251.007500018881000
2016-05-23251.00255.00247.00253.0017500044049000
2016-05-20246.00253.00246.00251.0013700034151000
2016-05-19244.00247.00244.00246.0012000029456000
2016-05-18245.00245.00240.00243.0018200044132000
2016-05-17240.00246.00240.00244.0011100026956000
2016-05-16240.00244.00238.00239.0015100036277000
2016-05-13248.00248.00238.00238.0023000055668000
2016-05-12247.00250.00241.00248.0018200044855000
2016-05-11246.00248.00245.00247.009700023911000
2016-05-10241.00246.00240.00246.0012200029742000
2016-05-09237.00240.00237.00238.0011800028116000
2016-05-06240.00240.00233.00235.0022400052886000
2016-05-02238.00239.00236.00237.0015100035867000
2016-04-28248.00248.00241.00242.0015000036756000
2016-04-27246.00247.00244.00245.004200010299000
2016-04-26248.00249.00241.00246.0012300030131000
2016-04-25251.00251.00248.00249.009000022480000
2016-04-22249.00251.00245.00249.0017400043016000
2016-04-21249.00251.00247.00250.0014600036421000

   ※ 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