[6790 東証2部] ノダスクリーン 日足 時系列データ

[6790 東証2部] ノダスクリーン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-04-2345450.0045500.0045450.0045450.001165272300
2013-04-2245400.0045500.0045400.0045450.001245631350
2013-04-1945450.0045450.0045450.0045450.00733317850
2013-04-1845400.0045450.0045400.0045450.00401817950
2013-04-1745400.0045450.0045400.0045450.0021953500
2013-04-1645400.0045400.0045350.0045400.00964358150
2013-04-1545350.0045400.0045350.0045400.00612768450
2013-04-1245400.0045400.0045350.0045400.00462087950
2013-04-1145350.0045350.0045350.0045350.00602721000
2013-04-1045350.0045400.0045350.0045350.0014635000
2013-04-0945400.0045450.0045300.0045350.0031014063700
2013-04-0845350.0045450.0045350.0045450.00381724450
2013-04-0545400.0045450.0045350.0045350.00994497800
2013-04-0445300.0045400.0045300.0045400.00401813700
2013-04-0345300.0045300.0045300.0045300.00572582100
2013-04-0245300.0045300.0045250.0045250.00592671900
2013-04-0145250.0045300.0045250.0045300.001295839850
2013-03-2945300.0045300.0045250.0045250.00381719950
2013-03-2845250.0045300.0045250.0045300.001094933550
2013-03-2745250.0045300.0045200.0045200.001305881900
2013-03-2645250.0045250.0045200.0045200.0037917146350
2013-03-2545350.0045350.0045250.0045250.0034315547400
2013-03-2245350.0045350.0045350.0045350.0021952350
2013-03-2145350.0045400.0045350.0045350.002099478200
2013-03-1945350.0045400.0045350.0045350.00241088500
2013-03-1845350.0045400.0045350.0045400.00843811100
2013-03-1545400.0045400.0045350.0045350.005226850
2013-03-1445350.0045350.0045350.0045350.00974398950
2013-03-1345350.0045350.0045350.0045350.00472131450
2013-03-1245350.0045350.0045350.0045350.00572584950
2013-03-1145350.0045400.0045350.0045400.00683084050
2013-03-0845300.0045400.0045300.0045400.00301360350
2013-03-0745400.0045400.0045300.0045400.0011499150
2013-03-0645400.0045400.0045300.0045400.00281268600
2013-03-0545300.0045400.0045300.0045350.00281269600
2013-03-0445250.0045350.0045250.0045300.00532401000
2013-03-0145250.0045300.0045250.0045300.00411856100
2013-02-2845300.0045300.0045200.0045250.00251131200
2013-02-2745150.0045300.0045150.0045300.00652938050
2013-02-2645200.0045200.0045150.0045200.00492213850
2013-02-2545150.0045250.0045150.0045200.00291310850
2013-02-2245150.0045200.0045150.0045200.0013587350
2013-02-2145150.0045150.0045150.0045150.00145150
2013-02-2045150.0045200.0045150.0045200.0018812750
2013-02-1945150.0045200.0045150.0045200.00381715850
2013-02-1845100.0045200.0045100.0045200.00512302050
2013-02-1545100.0045100.0045100.0045100.0018811800
2013-02-1445150.0045150.0045100.0045100.001637351500
2013-02-1345100.0045100.0045100.0045100.00472119700
2013-02-1245150.0045150.0045150.0045150.0019857850
2013-02-0845150.0045150.0045100.0045100.00753385050
2013-02-0745150.0045150.0045100.0045100.00944241650
2013-02-0645250.0045300.0045050.0045050.001366143150
2013-02-0545200.0045200.0045100.0045100.00964334100
2013-02-0445300.0045350.0045300.0045300.0031514270350
2013-02-0145250.0045300.0045250.0045250.0025811682800
2013-01-3145200.0045300.0045200.0045300.001004520550
2013-01-3045150.0045350.0045150.0045200.0034015365900
2013-01-2945400.0045400.0044650.0045050.0046621008450
2013-01-2845450.0045550.0045450.0045550.0038117322600
2013-01-2545500.0045550.0045450.0045450.00150268337050
2013-01-2445550.0045550.0045500.0045550.00109149682600
2013-01-2345550.0045550.0045550.0045550.0031314257150
2013-01-2245550.0045550.0045550.0045550.0045420679700
2013-01-2145600.0045600.0045550.0045550.0069831815950
2013-01-1845550.0045550.0045550.0045550.0038017309000
2013-01-1745550.0045600.0045550.0045600.0056525738350
2013-01-1645550.0045600.0045550.0045550.0024211027450
2013-01-1545550.0045550.0045550.0045550.0049522547250
2013-01-1145550.0045550.0045550.0045550.0092141951550
2013-01-1045550.0045600.0045550.0045600.0043819951050
2013-01-0945550.0045550.0045550.0045550.0070932294950
2013-01-0845550.0045600.0045550.0045550.0031314257250
2013-01-0745550.0045750.0045500.0045550.0013668623144550
2013-01-0445550.0045600.0045500.0045550.003108141566250
2012-12-2845550.0045600.0045550.0045550.00102246552300
2012-12-2745600.0045600.0045550.0045600.0052523918450
2012-12-2645550.0045600.0045550.0045600.00121155161350
2012-12-2545550.0045600.0045550.0045550.00111050561100
2012-12-2145550.0045600.0045550.0045550.003102141299250
2012-12-2045550.0045600.0045550.0045550.00147567188050
2012-12-1945550.0045600.0045550.0045550.008400382740250
2012-12-1839500.0039500.0039500.0039500.00833278500
2012-12-1732500.0032500.0032500.0032500.001043380000
2012-12-1428110.0028190.0027500.0027500.001393861430
2012-12-1327790.0029000.0027790.0028370.00782198760
2012-12-1227410.0027600.0027410.0027600.00571568630
2012-12-1127510.0027730.0027510.0027600.0017468950
2012-12-1027700.0027700.0027400.0027640.002196050600
2012-12-0727000.0027280.0027000.0027200.001584272370
2012-12-0626980.0027300.0026610.0027000.00621672860
2012-12-0527160.0027490.0026520.0026520.0038410407660
2012-12-0426600.0027600.0026600.0026950.001463971050
2012-12-0327300.0027300.0027050.0027100.00411117570
2012-11-3027600.0027600.0027000.0027550.00782142960
2012-11-2927290.0027500.0027250.0027490.0033904280
2012-11-2827100.0027100.0026600.0026600.0019509880
2012-11-2727000.0027180.0027000.0027100.007189770
2012-11-2627000.0027000.0026800.0026930.0019511950
2012-11-2226640.0027420.0026500.0027000.00752019710
2012-11-2126500.0026600.0026250.0026400.00421110890
2012-11-2026590.0026590.0026010.0026500.00812136380
2012-11-1926300.0026300.0026300.0026300.00126300
2012-11-1625880.0026300.0025870.0026300.00511329040
2012-11-1525610.0025870.0025610.0025870.007179770
2012-11-1425600.0025600.0025600.0025600.00251200
2012-11-1325350.0025350.0025350.0025350.00376050
2012-11-1225600.0025650.0025100.0025350.0022558050
2012-11-0925600.0026000.0025600.0025600.0014359500
2012-11-0826000.0026200.0026000.0026100.007182620
2012-11-0726020.0026020.0026020.0026020.0011286220
2012-11-0626300.0026300.0026020.0026020.0013339100
2012-11-0526880.0026880.0026320.0026340.00752005660
2012-11-0226300.0026500.0026300.0026500.0017449700
2012-11-0126880.0026880.0026300.0026300.00772060810
2012-10-3125600.0026000.0025500.0026000.00842159800
2012-10-3025260.0025410.0025260.0025410.0024607140
2012-10-2925010.0025200.0025010.0025200.0029727610
2012-10-2625040.0025200.0025000.0025200.00751878170
2012-10-2524950.0025000.0024940.0025000.0034848730
2012-10-2424720.0024940.0024720.0024940.001082689120
2012-10-2324500.0024920.0024500.0024680.0035862850
2012-10-2224330.0024950.0024330.0024950.0026640470
2012-10-1924480.0024940.0024450.0024940.0013320450
2012-10-1824680.0024920.0024180.0024920.00731798990
2012-10-1725010.0025200.0024860.0024900.0020499520
2012-10-1625400.0025400.0025000.0025000.004101200
2012-10-1525400.0025400.0025010.0025010.00375800
2012-10-1225010.0025010.0025000.0025000.006150010
2012-10-1125170.0025170.0025010.0025010.0031777730
2012-10-1025200.0025200.0025150.0025150.005125850
2012-10-0925170.0025500.0025170.0025200.00401010710
2012-10-0525130.0025130.0025120.0025120.004100510
2012-10-0425200.0025200.0025170.0025170.004100770
2012-10-0325200.0025200.0025200.0025200.00125200
2012-10-0225080.0025200.0025080.0025200.0015376400
2012-10-0125900.0025900.0025200.0025200.0035905040
2012-09-2825600.0025890.0025600.0025880.00391002770
2012-09-2725150.0025300.0025030.0025300.0028704640
2012-09-2625100.0025500.0024640.0025000.0037932440
2012-09-2525800.0025800.0025050.0025100.0027682360
2012-09-2425810.0025840.0025700.0025700.0020515470
2012-09-2125820.0025900.0025500.0025500.00651665830
2012-09-2026400.0026400.0026000.0026000.0019497560
2012-09-1926250.0026980.0026220.0026980.0018475340
2012-09-1826110.0026220.0026110.0026220.00521358840
2012-09-1427000.0027000.0026100.0027000.0025664770
2012-09-1327300.0027300.0027160.0027160.004108830
2012-09-1227110.0028000.0027110.0027160.0022603840
2012-09-1129000.0029000.0027970.0028000.001073096970
2012-09-1027000.0027000.0026800.0027000.0037998450
2012-09-0726900.0027250.0026900.0027000.00401081840
2012-09-0626810.0027250.0026810.0026810.00581559070
2012-09-0529000.0029500.0026770.0026810.0053014966450
2012-09-0426200.0026200.0026150.0026150.001163038400
2012-09-0326200.0026200.0026150.0026190.00401047650
2012-08-3125980.0026200.0025900.0026200.00451169990
2012-08-3026060.0026250.0026040.0026250.0031808960
2012-08-2926060.0026060.0026050.0026050.004104230
2012-08-2825800.0025800.0025000.0025560.00631587110
2012-08-2725800.0026300.0025800.0026300.004104700
2012-08-2425960.0026300.0025870.0025870.0021547180
2012-08-2325870.0026300.0025870.0025870.0013338980
2012-08-2225630.0026100.0025630.0026100.0025642620
2012-08-2125810.0026000.0025800.0025800.0027698620
2012-08-2025900.0026600.0025810.0025820.0030785920
2012-08-1726510.0026510.0026000.0026000.0013339770
2012-08-1626000.0026000.0026000.0026000.005130000
2012-08-1526100.0026100.0025860.0025860.004103930
2012-08-1426600.0026600.0026100.0026100.00252700
2012-08-1326650.0026650.0026300.0026590.0014370520
2012-08-1000
2012-08-0926550.0026650.0026550.0026650.00379750
2012-08-0800
2012-08-0726400.0026540.0026400.0026520.00481272010
2012-08-0627890.0027900.0027890.0027900.00383680
2012-08-0327230.0027230.0027000.0027000.008217530
2012-08-0228000.0028000.0027280.0027280.0019528400
2012-08-0127790.0027790.0027770.0027770.00611695130
2012-07-3127500.0027940.0027020.0027460.00862364490
2012-07-3025950.0028500.0025240.0027000.00711937720
2012-07-2725060.0025560.0025060.0025220.0023578250
2012-07-2625550.0025560.0025030.0025200.00491242070
2012-07-2526000.0026500.0025600.0025600.00521345240
2012-07-2426940.0026940.0026500.0026500.00411099300
2012-07-2326800.0026800.0026500.0026500.00601606260
2012-07-2026900.0026900.0026800.0026800.00391048100
2012-07-1926890.0026900.0026890.0026900.004107590
2012-07-1826410.0026910.0026410.0026680.00411100700
2012-07-1726250.0026400.0026250.0026400.0027709300
2012-07-1326300.0027000.0026300.0026920.00451191270
2012-07-1228560.0028560.0026580.0026800.00882435810
2012-07-1128500.0028580.0028500.0028560.00832365740
2012-07-1028180.0028500.0028000.0028000.00621748080
2012-07-0928120.0028500.0028060.0028500.00531495340
2012-07-0627710.0028040.0027710.0028040.00383750
2012-07-0527990.0028500.0027600.0027710.0029811090
2012-07-0427400.0027400.0027350.0027350.0018492800
2012-07-0327100.0027620.0027100.0027400.0034930440
2012-07-0228300.0028310.0027000.0027100.001383846710
2012-06-2926710.0027300.0026710.0027300.00792129960
2012-06-2826200.0026400.0026200.0026220.00541415370
2012-06-2700
2012-06-2625920.0026000.0025910.0025970.00772000460
2012-06-2526300.0026300.0025920.0025920.00812122750
2012-06-2225900.0025980.0025900.0025900.00411063990
2012-06-2125550.0025900.0025500.0025900.0039998090
2012-06-2025450.0025900.0025450.0025540.0033845690
2012-06-1925300.0025400.0025300.0025400.0018457030
2012-06-1825300.0025300.0025300.0025300.00375900
2012-06-1525230.0025230.0025230.0025230.007176610
2012-06-1425210.0025220.0025060.0025220.0039980910
2012-06-1325520.0025530.0025200.0025210.0032814260
2012-06-1225470.0025520.0025410.0025520.0030764630
2012-06-1125790.0025790.0024750.0025470.00761905330
2012-06-0826700.0026900.0024800.0025790.002285914070
2012-06-0725600.0026300.0025600.0025700.00431114090
2012-06-0625070.0025630.0025000.0025600.0020505660
2012-06-0500
2012-06-0425310.0025310.0024350.0024530.0019471650
2012-06-0126490.0026490.0026000.0026200.00451187810
2012-05-3126270.0026900.0025900.0026900.0030789920
2012-05-3025150.0025600.0025150.0025600.0014356430
2012-05-2924760.0025050.0024700.0025050.0021521290
2012-05-2824650.0024750.0024650.0024750.007172650
2012-05-2524320.0024800.0024320.0024800.008196750
2012-05-2425200.0025200.0024300.0024320.0017416780
2012-05-2325200.0025450.0025200.0025430.007176880
2012-05-2225180.0025180.0025180.0025180.00250360
2012-05-2125180.0025180.0025180.0025180.00250360
2012-05-1825900.0025900.0025300.0025300.0012304800
2012-05-1725510.0026010.0025320.0026000.0038975490
2012-05-1626000.0026000.0026000.0026000.005130000
2012-05-1526700.0026700.0025610.0026250.0022579970
2012-05-1427830.0027830.0027500.0027500.0014386580
2012-05-1128000.0028000.0028000.0028000.004112000
2012-05-1000
2012-05-0928990.0028990.0028000.0028000.00381072320
2012-05-0800
2012-05-0728650.0029080.0028540.0028990.0015429730
2012-05-0229000.0029000.0029000.0029000.00387000
2012-05-0129140.0029140.0028800.0028800.0032932140
2012-04-2729200.0029200.0028850.0029190.00461339960
2012-04-2629070.0029100.0028140.0029100.00351005360
2012-04-2528680.0028680.0028680.0028680.00257360
2012-04-2428770.0029410.0028760.0028760.00431241970
2012-04-2329200.0029200.0028770.0028770.009260650
2012-04-2029010.0029240.0029010.0029200.009262650
2012-04-1900
2012-04-1828530.0029340.0028530.0029240.005144880

   ※ 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。 

Twitter