[5943 東証1部] ノーリツ 日足 時系列データ

[5943 東証1部] ノーリツ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171968.001988.001958.001986.00112400222286900
2017-08-161965.001983.001957.001978.00147700291140900
2017-08-151950.001972.001947.001965.00196200384799400
2017-08-141995.002006.001941.001946.006755001326601400
2017-08-102158.002179.002144.002169.00131200284067800
2017-08-092194.002199.002159.002166.00143800312307000
2017-08-082229.002234.002200.002210.0087900194508100
2017-08-072237.002242.002222.002237.00105700235961300
2017-08-042214.002242.002209.002231.0082200182871600
2017-08-032204.002218.002194.002207.0096400212450300
2017-08-022198.002214.002175.002209.0086000189100000
2017-08-012178.002216.002169.002214.00131900290029900
2017-07-312141.002173.002140.002165.00185400400766200
2017-07-282162.002166.002122.002127.00422900902686300
2017-07-272150.002193.002145.002181.00125200272703900
2017-07-262165.002181.002147.002149.00134900290452000
2017-07-252194.002194.002160.002163.00109500237866300
2017-07-242198.002202.002183.002194.0089700196678600
2017-07-212211.002221.002195.002213.0097900216423200
2017-07-202205.002226.002205.002211.0066100146546900
2017-07-192210.002222.002199.002200.00105800233691200
2017-07-182228.002234.002208.002225.00103200229224500
2017-07-142238.002248.002230.002235.00105300235772300
2017-07-132218.002243.002216.002236.0084400188408600
2017-07-122241.002241.002212.002214.00134500299084300
2017-07-112205.002244.002205.002241.00117400262045600
2017-07-102192.002218.002192.002203.00123500271963100
2017-07-072191.002208.002178.002180.00103500226311500
2017-07-062187.002219.002180.002212.0090500199929300
2017-07-052191.002203.002171.002194.00111300243645700
2017-07-042231.002233.002196.002199.0084800187027400
2017-07-032229.002254.002220.002221.0087100194404900
2017-06-302240.002251.002216.002229.00105900235886500
2017-06-292255.002261.002243.002257.0086100193885800
2017-06-282221.002249.002216.002245.00113600254464000
2017-06-272251.002252.002232.002247.0075200168703300
2017-06-262265.002275.002252.002254.0084100189955300
2017-06-232245.002264.002235.002260.0073800166292200
2017-06-222252.002258.002240.002251.0076600172458700
2017-06-212259.002270.002246.002255.00122200276193200
2017-06-202254.002270.002252.002259.0093900212462500
2017-06-192245.002254.002231.002245.00101800228508800
2017-06-162222.002249.002217.002236.00203600454668700
2017-06-152198.002221.002191.002203.00124400274358700
2017-06-142208.002215.002192.002197.00111400245420900
2017-06-132191.002217.002178.002203.00221400486408900
2017-06-122148.002195.002145.002191.00170600370546000
2017-06-092155.002170.002139.002153.00131500283644700
2017-06-082166.002189.002149.002164.00143300310332300
2017-06-072172.002173.002147.002166.00180500390448900
2017-06-062210.002210.002179.002180.00101100220984300
2017-06-052181.002214.002156.002210.00168900370566600
2017-06-022156.002214.002141.002208.00248800544794200
2017-06-012107.002150.002103.002149.00158700339028900
2017-05-312112.002114.002092.002093.00115100241373600
2017-05-302119.002124.002093.002119.0088400186652400
2017-05-292130.002134.002110.002126.0090200191618100
2017-05-262133.002140.002119.002121.00106800226886400
2017-05-252138.002158.002133.002147.0099000212491700
2017-05-242180.002181.002133.002137.00124300266648900
2017-05-232166.002179.002156.002158.00106000229518100
2017-05-222190.002194.002166.002172.00157300342579700
2017-05-192224.002238.002181.002192.00153500337282200
2017-05-182209.002252.002197.002223.00284500634764500
2017-05-172235.002235.002210.002225.00270800602683400
2017-05-162290.002345.002252.002264.00370500849609000
2017-05-152258.002283.002258.002272.00184700419742100
2017-05-122247.002264.002238.002263.00116000261236600
2017-05-112254.002265.002245.002251.00104300235018400
2017-05-102270.002294.002223.002246.00395500895592000
2017-05-092240.002269.002239.002264.00150000338508000
2017-05-082193.002256.002192.002256.00255700571146100
2017-05-022166.002199.002164.002192.00183600401593400
2017-05-012149.002168.002134.002161.00145700313606800
2017-04-282145.002169.002144.002169.00165800358602300
2017-04-272142.002149.002136.002145.00106200227635600
2017-04-262106.002138.002091.002134.00173200367269900
2017-04-252100.002106.002087.002092.00200800421084500
2017-04-242123.002123.002072.002095.00265900556668900
2017-04-212100.002128.002100.002123.00146000309165600
2017-04-202070.002107.002060.002100.00177500370955900
2017-04-192061.002079.002061.002069.00115700239808800
2017-04-182049.002078.002049.002075.00136800283336600
2017-04-172023.002039.002016.002032.00182000369783900
2017-04-142060.002060.002019.002029.00200100407727000
2017-04-132035.002077.002035.002060.00285800588513000
2017-04-122038.002045.002024.002035.0068700139699400
2017-04-112033.002057.002031.002048.0086300176624800
2017-04-102065.002073.002038.002059.00130900268488900
2017-04-072067.002075.002053.002060.00108700224294900
2017-04-062090.002095.002058.002059.0087300180610500
2017-04-052126.002128.002099.002104.0096700204084300
2017-04-042144.002148.002112.002126.00100200212922500
2017-04-032124.002156.002115.002144.00100000213965700
2017-03-312149.002166.002112.002112.00206500441190700
2017-03-302154.002166.002116.002116.0086400184174400
2017-03-292190.002190.002148.002173.0060300130695000
2017-03-282148.002176.002148.002176.00142000307832700
2017-03-272107.002125.002101.002120.00130000274885300
2017-03-242114.002144.002107.002136.0092400197340400
2017-03-232104.002129.002097.002122.00119500253226500
2017-03-222097.002115.002095.002095.00138900291954100
2017-03-212146.002152.002131.002135.00100400214813900
2017-03-172112.002146.002100.002146.00167600357825100
2017-03-162106.002132.002100.002132.0077900165406500
2017-03-152108.002131.002106.002120.0072700154163600
2017-03-142124.002124.002103.002104.00104800221262100
2017-03-132135.002141.002109.002125.00128800273677600
2017-03-102147.002149.002124.002135.00166700356606500
2017-03-092098.002130.002092.002122.00124400263072100
2017-03-082060.002093.002058.002089.00152900318049400
2017-03-072062.002075.002055.002073.00107300221965800
2017-03-062085.002100.002064.002067.0091300189205400
2017-03-032084.002090.002067.002070.0092800192596700
2017-03-022118.002127.002084.002089.00169600355799300
2017-03-012078.002103.002064.002100.00210800440950000
2017-02-282127.002134.002071.002073.00385900807956400
2017-02-272145.002167.002131.002145.00139700299890500
2017-02-242172.002172.002143.002154.00198900428531100
2017-02-232217.002217.002176.002213.00170800375873700
2017-02-222180.002221.002162.002217.00190500419231500
2017-02-212176.002176.002146.002173.00131400284075700
2017-02-202169.002179.002121.002177.00191900414347100
2017-02-172148.002179.002130.002169.00294000635668400
2017-02-162176.002210.002122.002149.00315200680052000
2017-02-152095.002149.002077.002141.00168600357700500
2017-02-142100.002142.002077.002087.00392300823854100
2017-02-131969.001998.001969.001997.00114700228326600
2017-02-101958.001967.001939.001965.0076900150308000
2017-02-091910.001928.001910.001921.0073700141559000
2017-02-081943.001944.001905.001919.00179800345091300
2017-02-071954.001965.001944.001953.0059100115520100
2017-02-061973.001983.001954.001971.0054100106463400
2017-02-031955.001965.001947.001957.00100900197325700
2017-02-021995.001995.001954.001958.0089200175526100
2017-02-011930.001990.001923.001990.00125200246421200
2017-01-311951.001951.001937.001938.0065200126658700
2017-01-301966.001971.001957.001965.0071100139651000
2017-01-271994.001996.001973.001975.0056500111935700
2017-01-261986.001988.001963.001980.00112000221397700
2017-01-251982.001987.001963.001973.0063300124773100
2017-01-241973.001976.001952.001966.0053800105539700
2017-01-231970.001981.001949.001968.0068100133924900
2017-01-201981.001996.001967.001990.0086100170881100
2017-01-191984.001986.001961.001981.0062100122741700
2017-01-181986.001986.001948.001965.0095900187986900
2017-01-172014.002014.001978.001978.0083300165534200
2017-01-162034.002034.002009.002014.0058600118307100
2017-01-132028.002043.002022.002033.0091400185675500
2017-01-122021.002036.002003.002029.00131700266413900
2017-01-112026.002026.002009.002013.0087900177057000
2017-01-102024.002040.002011.002025.00131700266912100
2017-01-062018.002021.001999.002014.00115100231192800
2017-01-052026.002037.002018.002032.00151200306866300
2017-01-041995.002048.001990.002040.00200700408297000
2016-12-301971.001977.001950.001972.0089900176704700
2016-12-292015.002015.001971.001981.0098100194412200
2016-12-282016.002030.002000.002023.0072600146498000
2016-12-272039.002039.002018.002032.00107000217070300
2016-12-262025.002042.002009.002039.0090300183744200
2016-12-222017.002027.002009.002025.0072400146273300
2016-12-212058.002058.002020.002025.00140900286313100
2016-12-202060.002062.002046.002061.0097400200481800
2016-12-192067.002071.002048.002060.00123200253861800
2016-12-162073.002084.002060.002067.00130200269543100
2016-12-152052.002066.002040.002055.0091700188396200
2016-12-142089.002092.002047.002051.00108800224278000
2016-12-132088.002100.002069.002093.00128500267880400
2016-12-122085.002096.002066.002088.00153400319302000
2016-12-092054.002083.002045.002071.00181600375278000
2016-12-082035.002071.002033.002067.00133300274079700
2016-12-072017.002035.001995.002031.00184400372419400
2016-12-062021.002037.002003.002013.00145300292735500
2016-12-052005.002013.001984.002010.00131400263091200
2016-12-022036.002044.002005.002022.00138600279969600
2016-12-012040.002061.002026.002039.00185100378115500
2016-11-302034.002040.002011.002034.00156300316979400
2016-11-292001.002034.001991.002024.00218900442488600
2016-11-281997.002021.001997.002018.00136600274963700
2016-11-251990.002017.001990.002010.00234900471086100
2016-11-241999.002011.001979.001990.0080900160970200
2016-11-221974.001992.001969.001986.00127100251846200
2016-11-211977.001985.001966.001985.00157300311231600
2016-11-181999.002007.001967.001977.0080100158768800
2016-11-171965.001989.001955.001975.00171700338900200
2016-11-161976.002002.001955.001965.0065800129207300
2016-11-151951.001964.001939.001961.00245300478878700
2016-11-141940.001964.001936.001945.0097600189876700
2016-11-111997.002000.001917.001925.00186900364747500
2016-11-102002.002012.001965.001973.00288000570427000
2016-11-092095.002103.001934.001944.00271900542447900
2016-11-082064.002090.002054.002075.00140200291088000
2016-11-072119.002123.002066.002077.00199900415191700
2016-11-042108.002118.002076.002088.00152300318023000
2016-11-022168.002171.002126.002131.00149400319996700
2016-11-012177.002194.002168.002187.00147500321724300
2016-10-312175.002185.002151.002178.00105400229328300
2016-10-282202.002202.002180.002184.00131800288088800
2016-10-272201.002207.002187.002190.0090100197685900
2016-10-262209.002209.002186.002199.00125700276199600
2016-10-252198.002219.002190.002213.0096200212603000
2016-10-242185.002201.002175.002198.0080800177365600
2016-10-212204.002204.002185.002196.0066000144751400
2016-10-202199.002210.002179.002199.00129000283435300
2016-10-192206.002206.002186.002199.0059500130742500
2016-10-182181.002211.002174.002201.00273400601202200
2016-10-172147.002199.002147.002187.00144400315767900
2016-10-142147.002155.002131.002150.0063600136495400
2016-10-132137.002146.002101.002145.00135900290421000
2016-10-122121.002152.002118.002137.00101000216358900
2016-10-112120.002150.002120.002136.0061500131272500
2016-10-072138.002150.002124.002150.0082400176583700
2016-10-062143.002145.002102.002132.0082000174754100
2016-10-052150.002156.002122.002130.00105800225681400
2016-10-042128.002144.002114.002134.00133000283546200
2016-10-032128.002129.002099.002113.0083900177513800
2016-09-302090.002104.002076.002078.0087800183116700
2016-09-292136.002139.002075.002124.00101200213788500
2016-09-282100.002126.002092.002115.0073000154093200
2016-09-272071.002123.002056.002123.0093600196815800
2016-09-262107.002121.002085.002087.0079400166428200
2016-09-232119.002121.002096.002107.0076900162274300
2016-09-212040.002109.002027.002105.0092900193698900
2016-09-202045.002065.002019.002041.00113600232023000
2016-09-162022.002064.001983.002045.00141500289455200
2016-09-152014.002034.002006.002010.0072300145802700
2016-09-142023.002034.002016.002022.0078100158184300
2016-09-132048.002065.002033.002046.0085300174344200
2016-09-122038.002050.002013.002045.0087500178385500
2016-09-092069.002084.002052.002068.00111400230468900
2016-09-082069.002090.002048.002060.00122600253490300
2016-09-072047.002065.002033.002063.00123300253115800
2016-09-062044.002061.002036.002058.0051100104888000
2016-09-052067.002067.002035.002044.004660095421000
2016-09-022034.002058.002021.002056.00148000302648900
2016-09-012025.002040.001982.002040.0077200156987600
2016-08-312041.002041.001988.002025.00149100300507800
2016-08-302009.002063.002009.002033.00127200258865900
2016-08-291995.002036.001966.002028.00206300415375000
2016-08-261931.001966.001911.001915.00258600498666500
2016-08-251859.001883.001835.001851.0058400108025200
2016-08-241845.001863.001825.001859.0075000138824700
2016-08-231847.001855.001825.001834.0070400129252200
2016-08-221806.001841.001799.001836.0074000134981600
2016-08-191805.001818.001797.001806.0060100108561400
2016-08-181831.001833.001799.001799.00162700294315600
2016-08-171908.001908.001842.001863.0095800178532900
2016-08-161934.001934.001850.001852.00159900299879200
2016-08-151933.001972.001933.001934.0064700125833300
2016-08-122000.002020.001916.001933.00275400541403800

   ※ 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