[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 
2017-03-232104.002129.002097.002122.00119500253226500
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
2016-08-101990.002000.001946.001956.00107000210315400
2016-08-091911.001978.001911.001970.00136100266647300
2016-08-081864.001943.001864.001943.00196400375528000
2016-08-051880.001889.001840.001844.00141500262585400
2016-08-041904.001925.001872.001886.0089300168774500
2016-08-031911.001932.001891.001896.00156600298349900
2016-08-021967.001973.001941.001945.0086100168247300
2016-08-011987.002007.001968.002001.00111500221857500
2016-07-292001.002020.001973.002014.00120700240937000
2016-07-281994.002001.001972.001998.0078900157139900
2016-07-271988.002012.001982.001997.00154400308187200
2016-07-261948.001968.001940.001945.0096400187954600
2016-07-251967.001973.001939.001947.00143700281023400
2016-07-221941.001966.001941.001960.00123300241196600
2016-07-211960.001973.001937.001952.00115100224925600
2016-07-201941.001950.001921.001940.00104000201264300
2016-07-191928.001954.001906.001941.00141700273386900
2016-07-151918.001937.001893.001900.00153500293235200
2016-07-141890.001918.001889.001912.00112200214100200
2016-07-131900.001913.001880.001889.00119200225599300
2016-07-121861.001903.001861.001866.00139300261040000
2016-07-111814.001858.001806.001846.00179200330391000
2016-07-081797.001803.001771.001775.00125600223887000
2016-07-071815.001824.001776.001790.00165700296776700
2016-07-061810.001835.001795.001832.00106400193130000
2016-07-051828.001836.001811.001831.0059500108628900
2016-07-041824.001843.001820.001836.0064600118485100
2016-07-011838.001845.001821.001833.0066600122138000
2016-06-301855.001859.001826.001826.0085200156337900
2016-06-291840.001862.001821.001850.00143800265427300
2016-06-281814.001832.001770.001818.00137000247704800
2016-06-271820.001866.001820.001841.00105800194689400
2016-06-241897.001926.001795.001812.00260300476317800
2016-06-231898.001918.001870.001894.00143100270987000
2016-06-221893.001914.001872.001901.00136800259004600
2016-06-211884.001908.001869.001905.00172300326185800
2016-06-201876.001902.001861.001884.00143800271347000
2016-06-171878.001895.001825.001845.00471800875134100
2016-06-161899.001917.001849.001867.00387800726787300
2016-06-151980.002000.001935.001938.00245200479460500
2016-06-142007.002019.001988.002000.00133500267155900
2016-06-132082.002082.002014.002014.00141700288861100
2016-06-102095.002099.002075.002086.00130900273311800
2016-06-092101.002114.002089.002094.0077300162086000
2016-06-082108.002118.002088.002115.0098900208413300
2016-06-072088.002112.002071.002096.0090900190359500
2016-06-062098.002098.002075.002088.0098100204533700
2016-06-032093.002123.002093.002114.0082600174141800
2016-06-022124.002134.002087.002092.00141200296423400
2016-06-012152.002162.002133.002146.0079600171116000
2016-05-312140.002164.002120.002163.00119700257423000
2016-05-302150.002161.002134.002141.0096600207064100
2016-05-272133.002157.002122.002144.00175100375488300
2016-05-262092.002158.002064.002133.00434000927303400
2016-05-251990.002072.001990.002064.00332500681993900
2016-05-241970.001985.001955.001968.00164700324429600
2016-05-231988.001999.001961.001972.00115300227610700
2016-05-201975.002005.001966.002000.00169900338533100
2016-05-191982.001990.001963.001975.00109000215194500
2016-05-181976.001982.001958.001972.00120500237488900
2016-05-171946.001970.001933.001970.00132100258587300
2016-05-161950.001969.001908.001918.00225700437506200
2016-05-131904.001911.001865.001870.00214000402615600
2016-05-121876.001910.001875.001904.00243800461700000
2016-05-111874.001921.001869.001908.00267500509173800
2016-05-101832.001870.001831.001857.00144700268302900
2016-05-091831.001846.001815.001820.00122700223915500
2016-05-061821.001828.001798.001815.00107900195461500
2016-05-021799.001827.001782.001826.00158100286962300
2016-04-281894.001896.001831.001836.00212400394043600
2016-04-271895.001899.001863.001874.00161900304205000
2016-04-261882.001887.001866.001886.0080600151341800
2016-04-251881.001898.001868.001889.00134300253089500
2016-04-221872.001881.001853.001877.00113700212403600
2016-04-211880.001896.001868.001893.00151300285584200
2016-04-201867.001889.001844.001852.00178500331558400
2016-04-191858.001879.001857.001866.00196300366224600
2016-04-181799.001841.001793.001834.00127600232957800
2016-04-151852.001858.001828.001836.00185400341032300
2016-04-141828.001852.001818.001852.00213200392226000
2016-04-131783.001813.001781.001808.00137800248208000
2016-04-121768.001786.001755.001777.00131400233534400
2016-04-111773.001787.001755.001765.00221000390295300
2016-04-081755.001816.001755.001796.00209000374617600
2016-04-071783.001813.001758.001772.00197600350985400
2016-04-061798.001814.001783.001793.00170300305262100
2016-04-051815.001831.001795.001800.00173800313869900
2016-04-041818.001826.001802.001823.00180000327113300
2016-04-011856.001869.001817.001820.00229500421406300
2016-03-311864.001875.001834.001834.00116300214681800
2016-03-301860.001873.001848.001854.00111100206503600
2016-03-291859.001881.001843.001859.00148500276262000
2016-03-281845.001859.001831.001859.00105200194266600
2016-03-251804.001821.001804.001817.00129300234665900
2016-03-241829.001839.001803.001804.00103700188192900
2016-03-231840.001858.001827.001839.00138400254381900
2016-03-221839.001864.001819.001855.00146600269881100
2016-03-181833.001854.001812.001839.00169300309554200
2016-03-171849.001860.001817.001833.00115100211078000
2016-03-161820.001844.001820.001830.0075600138337000

   ※ 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