[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 
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
2016-03-151819.001845.001815.001825.00145700266096900
2016-03-141839.001840.001774.001819.00208500377875900
2016-03-111816.001849.001815.001839.00163100298840300
2016-03-101842.001854.001809.001831.0085800156643900
2016-03-091814.001829.001793.001819.0083500150995300
2016-03-081841.001847.001803.001832.00131100239369500
2016-03-071857.001860.001834.001851.0057500106248100
2016-03-041808.001865.001808.001853.00112400207569500
2016-03-031811.001827.001794.001826.00104900190138300
2016-03-021819.001836.001811.001829.00119200217667500
2016-03-011793.001807.001783.001793.00125300224327200
2016-02-291818.001845.001800.001800.00182300331251800
2016-02-261817.001822.001789.001813.00208400376798600
2016-02-251750.001838.001749.001828.00352900641727800
2016-02-241810.001814.001738.001774.007253001282772400
2016-02-231896.001905.001850.001860.00216300404000500
2016-02-221888.001923.001888.001894.00175000332279500
2016-02-191887.001917.001875.001908.00199400378790500
2016-02-181923.001928.001898.001904.00243600465871100
2016-02-171885.001926.001868.001900.00271100513027500
2016-02-161853.001934.001847.001891.00267100506730500
2016-02-151780.001897.001780.001853.00452300835388500
2016-02-121711.001791.001678.001740.00337700587011500
2016-02-101778.001796.001737.001740.00263500461454600
2016-02-091782.001812.001763.001787.00278000497224300
2016-02-081788.001838.001788.001822.00172500312312800
2016-02-051770.001815.001770.001809.00137800247439400
2016-02-041807.001832.001792.001801.00186800337294400
2016-02-031836.001852.001814.001841.00122900225029700
2016-02-021862.001899.001861.001867.00103900194720300
2016-02-011873.001905.001871.001893.00113500214657900
2016-01-291802.001855.001788.001852.00123300225016800
2016-01-281783.001808.001771.001791.00133700239354300
2016-01-271775.001798.001762.001793.0068600122387500
2016-01-261777.001777.001735.001739.00130100227973600
2016-01-251792.001828.001765.001800.00123400222002100
2016-01-221748.001763.001717.001760.00143600249502200
2016-01-211748.001776.001708.001709.00169500295044900
2016-01-201782.001826.001756.001756.00208000370993300
2016-01-191780.001812.001765.001782.00149300266175800
2016-01-181754.001788.001738.001776.0091300161402200
2016-01-151811.001828.001772.001784.00124100222882900
2016-01-141763.001808.001746.001799.00220100390795100
2016-01-131726.001788.001726.001772.00137000242411700
2016-01-121721.001757.001693.001707.00240600413415900
2016-01-081765.001810.001753.001755.00222200395129700
2016-01-071822.001838.001775.001775.00145000260234100
2016-01-061821.001847.001811.001819.0093400170290700
2016-01-051813.001848.001811.001813.0094500172381400
2016-01-041827.001870.001816.001822.0094900174188700
2015-12-301836.001873.001836.001857.0073600136833600
2015-12-291801.001849.001793.001836.00111900205315200
2015-12-281807.001848.001807.001820.00106900195634800
2015-12-251855.001855.001805.001813.00101400185236800
2015-12-241847.001852.001806.001815.00105200191906500
2015-12-221825.001851.001810.001820.00108500198806300
2015-12-211840.001854.001808.001821.00128900235787200
2015-12-181834.001882.001830.001840.00214700397347600
2015-12-171836.001857.001818.001826.00144500265746600
2015-12-161783.001812.001766.001799.00115000206438100
2015-12-151789.001805.001758.001758.00164100291743400
2015-12-141789.001794.001730.001775.00291000513328000
2015-12-111760.001801.001760.001798.00114800203954000
2015-12-101795.001805.001773.001774.0094000167757400
2015-12-091805.001819.001784.001795.00111800200850400
2015-12-081848.001849.001809.001811.0088200160828300
2015-12-071882.001883.001846.001851.0061500114414000
2015-12-041859.001869.001841.001851.00118700220215200
2015-12-031852.001882.001852.001873.00133300249158100
2015-12-021865.001883.001835.001841.00205200380765800
2015-12-011836.001870.001831.001842.00204300377207400
2015-11-301822.001836.001814.001819.00138400251995400
2015-11-271818.001831.001795.001812.00223300404315800

   ※ 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