[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 
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
2016-04-20246.00251.00245.00245.009200022749000
2016-04-19246.00247.00242.00246.0014500035368000
2016-04-18245.00245.00241.00241.006400015562000
2016-04-15247.00250.00246.00248.006300015620000
2016-04-14242.00249.00241.00249.0010800026508000
2016-04-13239.00240.00238.00239.007200017197000
2016-04-12236.00239.00235.00236.007800018463000
2016-04-11236.00236.00233.00236.0010000023446000
2016-04-08233.00239.00233.00236.0016700039380000
2016-04-07236.00244.00234.00236.0011500027255000
2016-04-06240.00242.00235.00235.0017400041468000
2016-04-05244.00244.00240.00240.0010200024694000
2016-04-04248.00248.00242.00245.0015000036738000
2016-04-01255.00255.00246.00246.0016400040734000
2016-03-31256.00256.00254.00254.007300018610000
2016-03-30260.00260.00255.00255.008900022836000
2016-03-29257.00261.00255.00260.009400024327000
2016-03-28260.00260.00254.00260.0023000059219000
2016-03-25259.00260.00256.00258.0010600027301000
2016-03-24263.00263.00259.00259.006300016389000
2016-03-23261.00264.00261.00263.006900018089000
2016-03-22257.00264.00256.00262.0012000031272000
2016-03-18256.00259.00256.00257.0029800076475000
2016-03-17258.00260.00255.00256.005600014410000
2016-03-16259.00260.00257.00257.007300018829000
2016-03-15256.00262.00256.00260.0014800038458000
2016-03-14257.00260.00256.00259.0014900038409000
2016-03-11249.00255.00249.00254.0018300045962000
2016-03-10248.00253.00248.00252.0018200045692000
2016-03-09250.00250.00247.00247.007000017361000
2016-03-08251.00252.00249.00249.009200023015000
2016-03-07252.00252.00249.00251.008000020077000
2016-03-04248.00254.00248.00252.0018500046336000
2016-03-03247.00250.00247.00250.005900014699000
2016-03-02246.00248.00245.00247.0010200025160000
2016-03-01241.00244.00239.00243.008700021011000
2016-02-29249.00250.00241.00241.0013500033205000
2016-02-26248.00250.00245.00247.008100020014000
2016-02-25242.00247.00241.00247.0010600025904000
2016-02-24241.00244.00240.00240.0011300027332000
2016-02-23244.00244.00242.00242.006500015778000
2016-02-22240.00245.00240.00243.007100017190000
2016-02-19246.00247.00241.00242.0011100026888000
2016-02-18246.00249.00244.00247.0012500030798000
2016-02-17246.00247.00238.00242.0013400032380000
2016-02-16245.00250.00245.00245.0011700028877000
2016-02-15245.00246.00241.00245.0011700028512000
2016-02-12238.00240.00235.00235.0031300074306000
2016-02-10248.00248.00240.00241.0014200034450000
2016-02-09246.00248.00245.00245.0014200034950000
2016-02-08254.00257.00252.00256.0013900035371000
2016-02-05251.00252.00245.00247.0011800029389000
2016-02-04252.00255.00251.00251.008300020937000
2016-02-03259.00259.00252.00254.0012500031776000
2016-02-02261.00265.00261.00264.009500024983000
2016-02-01261.00265.00260.00265.0012200032069000
2016-01-29254.00260.00251.00257.0019700050197000
2016-01-28250.00252.00250.00251.008900022339000
2016-01-27253.00254.00248.00253.008600021622000
2016-01-26251.00251.00247.00247.009000022388000
2016-01-25259.00259.00249.00253.0013300033685000
2016-01-22246.00254.00242.00254.0016700041368000
2016-01-21242.00249.00238.00238.0018100043970000
2016-01-20252.00253.00244.00244.0016500040894000
2016-01-19252.00254.00251.00252.005300013361000
2016-01-18248.00252.00247.00251.0010800026951000
2016-01-15256.00259.00254.00255.006600016873000
2016-01-14254.00255.00250.00254.0020200051034000
2016-01-13255.00260.00255.00255.0011100028453000
2016-01-12261.00263.00250.00253.0031700081135000
2016-01-08264.00265.00262.00262.0011600030533000
2016-01-07269.00269.00261.00262.0013700036150000
2016-01-06271.00272.00262.00267.0021200056579000
2016-01-05271.00273.00271.00271.006800018462000
2016-01-04274.00277.00269.00271.0010900029716000
2015-12-30277.00278.00274.00277.0010700029632000
2015-12-29272.00276.00269.00275.009900027080000
2015-12-28270.00272.00266.00272.0015800042690000
2015-12-25268.00268.00262.00262.00380000100419000
2015-12-24271.00271.00266.00268.0022000059115000
2015-12-22270.00272.00268.00271.0017400046943000
2015-12-21274.00274.00269.00272.0016300044185000
2015-12-18277.00277.00273.00273.0018000049466000
2015-12-17274.00278.00274.00277.0019500053873000
2015-12-16272.00274.00270.00273.0014700039974000
2015-12-15275.00276.00271.00272.0019100052297000
2015-12-14274.00276.00272.00275.0018100049438000
2015-12-11275.00279.00275.00279.0023700065440000
2015-12-10281.00282.00277.00277.0016900047148000
2015-12-09283.00284.00281.00281.009000025415000
2015-12-08287.00289.00285.00285.009700027786000
2015-12-07288.00288.00286.00287.0010600030419000
2015-12-04284.00286.00284.00285.0015300043579000
2015-12-03286.00289.00286.00289.0011300032540000
2015-12-02288.00290.00288.00289.0010300029749000
2015-12-01288.00290.00287.00290.0013300038411000

   ※ 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