[7744 大証1部] ノーリツ鋼機 日足 時系列データ

[7744 大証1部] ノーリツ鋼機 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12692.00790.00691.00775.00492500371764200
2013-07-11681.00692.00680.00690.003170021745800
2013-07-10681.00700.00679.00684.006920047805400
2013-07-09683.00685.00677.00683.003620024711200
2013-07-08683.00686.00667.00667.007280049537500
2013-07-05680.00682.00663.00674.006400043230100
2013-07-04670.00680.00662.00673.008090054413100
2013-07-03669.00675.00665.00670.005950039853700
2013-07-02670.00674.00660.00669.007780051975300
2013-07-01640.00665.00635.00660.007370047962700
2013-06-28614.00648.00614.00646.008590054103000
2013-06-27606.00619.00562.00604.0011560069093000
2013-06-26633.00637.00599.00599.007230044642100
2013-06-25640.00650.00616.00625.008010050237200
2013-06-24672.00672.00648.00648.0010620070220600
2013-06-21663.00680.00642.00680.006170040735100
2013-06-20679.00692.00666.00677.006610044949200
2013-06-19695.00697.00667.00680.009040061809200
2013-06-18665.00687.00664.00681.0010660071882900
2013-06-17630.00665.00630.00660.008490055446100
2013-06-14666.00666.00628.00632.0011100071487800
2013-06-13657.00657.00630.00641.006930044355400
2013-06-12616.00670.00616.00667.008050051550500
2013-06-11641.00657.00632.00644.009550061766400
2013-06-10620.00639.00607.00639.0012370077169300
2013-06-07580.00599.00551.00580.00261200149514300
2013-06-06654.00670.00602.00610.00196800125531100
2013-06-05712.00712.00663.00674.009730067622100
2013-06-04681.00719.00670.00704.00155800108328700
2013-06-03709.00716.00690.00691.00158900111812100
2013-05-31737.00750.00716.00729.009710071235900
2013-05-30749.00750.00712.00722.00210000154231000
2013-05-29756.00786.00750.00766.00173600132656000
2013-05-28731.00788.00731.00746.0012730095888000
2013-05-27765.00765.00734.00740.00183900137623500
2013-05-24760.00805.00748.00764.00443200344102200
2013-05-23840.00870.00768.00770.00453100367577000
2013-05-22916.00917.00821.00830.00639000547706800
2013-05-21921.00987.00890.00909.0012463001154580900
2013-05-20887.00887.00860.00887.0012314001082788700
2013-05-17706.00738.00696.00737.00206600149513300
2013-05-16718.00729.00666.00696.00271200186635300
2013-05-15729.00772.00693.00701.00341600250719500
2013-05-14734.00737.00714.00723.00166900121309900
2013-05-13682.00744.00680.00744.00352700248803600
2013-05-10677.00680.00663.00674.0011920080062500
2013-05-09671.00677.00662.00663.009290062244600
2013-05-08671.00688.00660.00670.00160900108077400
2013-05-07670.00687.00670.00679.00156400105876300
2013-05-02669.00670.00633.00650.00219800142894800
2013-05-01709.00709.00674.00674.00204200140433200
2013-04-30653.00709.00630.00695.00303900205845800
2013-04-26676.00690.00646.00656.00213800142741700
2013-04-25700.00764.00645.00676.00606100424056200
2013-04-24630.00697.00610.00690.00479700306421700
2013-04-23529.00617.00528.00604.00496500285612600
2013-04-22525.00541.00525.00532.009210049026900
2013-04-19521.00523.00513.00517.004230021876300
2013-04-18524.00528.00510.00520.006420033266000
2013-04-17526.00530.00520.00527.006110032090300
2013-04-16515.00525.00503.00518.0010980056399300
2013-04-15519.00529.00516.00520.005410028184600
2013-04-12528.00533.00520.00528.008580045059500
2013-04-11540.00547.00525.00534.0014810079101400
2013-04-10511.00547.00506.00534.00403400213340500
2013-04-09500.00500.00486.00487.0011270055497300
2013-04-08486.00499.00486.00495.0012340060741200
2013-04-05500.00519.00486.00489.0018150090483800
2013-04-04489.00499.00473.00493.0020280098242700
2013-04-03511.00521.00485.00492.00383500192068800
2013-04-02525.00525.00498.00520.00393000203029600
2013-04-01518.00544.00504.00519.001199300631804800
2013-03-29495.00518.00472.00501.001626900831459400
2013-03-28443.00445.00435.00438.00146006421600
2013-03-27434.00444.00434.00441.00200008783900
2013-03-26438.00441.00431.00435.006600028765900
2013-03-25438.00444.00430.00439.009070039689200
2013-03-22446.00449.00440.00440.004840021509200
2013-03-21450.00454.00443.00444.008360037355900
2013-03-19471.00474.00437.00447.00326300146884400
2013-03-18489.00489.00471.00471.0012520060307600
2013-03-15470.00473.00464.00465.007620035724700
2013-03-14466.00476.00460.00465.007150033225400
2013-03-13473.00473.00466.00468.004200019744600
2013-03-12490.00490.00477.00477.005340025744000
2013-03-11489.00490.00480.00489.004700022793300
2013-03-08470.00482.00468.00481.008600040673700
2013-03-07469.00476.00462.00462.005110023900600
2013-03-06475.00476.00468.00469.006550030917400
2013-03-05483.00490.00465.00468.005350025326200
2013-03-04490.00493.00483.00485.002510012233700
2013-03-01468.00495.00468.00490.004910023677400
2013-02-28468.00476.00468.00471.003230015226400
2013-02-27471.00471.00457.00460.007300033700600
2013-02-26482.00490.00469.00471.0010630050651500
2013-02-25497.00506.00496.00496.006240031173100
2013-02-22500.00500.00481.00497.004970024354500
2013-02-21489.00505.00485.00498.007340036319200
2013-02-20484.00505.00481.00495.009960048941900
2013-02-19469.00480.00463.00476.007960037829000
2013-02-18460.00473.00460.00471.006570030511000
2013-02-15460.00460.00436.00460.007240032316600
2013-02-14450.00465.00446.00455.005750026108100
2013-02-13485.00485.00445.00456.0014530067698200
2013-02-12437.00479.00432.00473.00390500178899600
2013-02-08412.00413.00400.00405.009390037948000
2013-02-07418.00418.00403.00409.0010050041297500
2013-02-06403.00415.00400.00415.008220033619000
2013-02-05398.00401.00398.00398.004590018316400
2013-02-04406.00409.00401.00402.005270021312200
2013-02-01400.00406.00397.00404.005070020390700
2013-01-31401.00404.00395.00398.003260013011800
2013-01-30396.00400.00395.00399.004730018827600
2013-01-29392.00398.00392.00396.00216008519300
2013-01-28405.00405.00394.00397.003890015523500
2013-01-25405.00406.00397.00401.009680038871800
2013-01-24400.00404.00372.00404.007580029843900
2013-01-23403.00404.00401.00401.004080016413100
2013-01-22405.00406.00401.00403.005240021141300
2013-01-21406.00407.00401.00401.005170020918900
2013-01-18401.00407.00388.00399.0010640042536200
2013-01-17393.00410.00390.00401.008920035947600
2013-01-16400.00408.00385.00392.008860035110000
2013-01-15410.00415.00396.00405.0012460050952100
2013-01-11407.00407.00395.00405.009150036745900
2013-01-10370.00407.00369.00391.0013920054686200
2013-01-09365.00368.00361.00366.003470012645400
2013-01-08370.00372.00364.00368.003620013292000
2013-01-07375.00376.00365.00372.003820014192000
2013-01-04371.00377.00363.00367.003780013916100
2012-12-28360.00365.00356.00356.004900017612900
2012-12-27362.00366.00357.00362.005840021198100
2012-12-26360.00366.00357.00358.007040025408200
2012-12-25350.00355.00341.00352.008260028931800
2012-12-21322.00334.00322.00334.005160016968000
2012-12-20323.00325.00320.00322.006260020190800
2012-12-19325.00327.00322.00322.005580018129600
2012-12-18323.00328.00323.00325.004000013008500
2012-12-17326.00328.00321.00322.005250017023800
2012-12-14321.00325.00321.00321.003830012340600
2012-12-13321.00326.00320.00323.006060019599700
2012-12-12318.00323.00318.00321.003130010034600
2012-12-11319.00320.00317.00318.00163005184500
2012-12-10321.00324.00312.00316.005300016799300
2012-12-07319.00323.00314.00316.005790018405900
2012-12-06320.00325.00319.00323.00247007943200
2012-12-05319.00320.00314.00318.004230013439400
2012-12-04307.00321.00307.00319.007470023508100
2012-12-03299.00315.00298.00307.0012120037179000
2012-11-30303.00306.00292.00294.0018250054322800
2012-11-29303.00309.00300.00303.00326009911900
2012-11-28305.00305.00300.00302.00219006610600
2012-11-27301.00307.00301.00304.00201006114300
2012-11-26302.00305.00301.00301.003920011866100
2012-11-22300.00303.00297.00302.004430013315600
2012-11-21295.00296.00292.00293.00324009518000
2012-11-20293.00296.00290.00290.00327009581300
2012-11-19295.00296.00289.00290.005950017378100
2012-11-16285.00292.00284.00290.009620027591000
2012-11-15295.00296.00283.00285.0020960059957600
2012-11-14307.00307.00299.00299.00233007016500
2012-11-13310.00310.00305.00306.00200006161800
2012-11-12306.00309.00304.00306.00304009325700
2012-11-09306.00306.00304.00305.00190005805000
2012-11-08307.00307.00305.00306.00308009421200
2012-11-07309.00313.00308.00308.003230010022300
2012-11-06315.00315.00307.00309.003700011469100
2012-11-05325.00326.00315.00317.004570014585500
2012-11-02323.00326.00320.00325.00127004099300
2012-11-01319.00323.00319.00321.0096003079700
2012-10-31316.00324.00316.00320.00212006784300
2012-10-30328.00332.00312.00312.008470026987300
2012-10-29332.00333.00328.00333.00107003540400
2012-10-26328.00334.00326.00330.00146004788800
2012-10-25321.00329.00321.00329.00196006382300
2012-10-24323.00325.00318.00321.003850012386700
2012-10-23326.00327.00318.00324.003280010559500
2012-10-22326.00326.00324.00324.00180005860200
2012-10-19327.00327.00325.00326.00268008734900
2012-10-18327.00328.00326.00326.005210017045000
2012-10-17326.00328.00324.00326.00148004818500
2012-10-16330.00330.00324.00324.00133004330800
2012-10-15323.00326.00322.00326.00158005124300
2012-10-12323.00325.00320.00323.00134004317300
2012-10-11326.00326.00323.00323.00135004384900
2012-10-10335.00335.00328.00328.00252008353800
2012-10-09340.00340.00336.00336.0075002537600
2012-10-05340.00343.00339.00343.0052001768500
2012-10-04342.00342.00338.00340.0090003064800
2012-10-03344.00346.00341.00341.0056001922700
2012-10-02342.00349.00342.00345.0032001107900
2012-10-01346.00348.00342.00348.0055001899900
2012-09-28354.00355.00347.00349.0048001681800
2012-09-27354.00355.00348.00353.0050001754200
2012-09-26357.00357.00352.00353.0069002450900
2012-09-25355.00360.00354.00360.00146005214500
2012-09-24354.00355.00350.00354.0059002083100
2012-09-21345.00356.00345.00356.00270009443100
2012-09-20351.00352.00346.00349.00108003775700
2012-09-19352.00355.00349.00351.00174006109200
2012-09-18357.00357.00350.00350.00119004206100
2012-09-14348.00358.00347.00358.00179006303400
2012-09-13345.00348.00345.00348.0070002419900
2012-09-12344.00346.00342.00345.00123004238200
2012-09-11336.00344.00336.00344.006780022827500
2012-09-10343.00347.00339.00343.0073002508500
2012-09-07342.00344.00337.00338.0087002954700
2012-09-06343.00343.00337.00342.00112003808700
2012-09-05343.00344.00343.00343.0067002300700
2012-09-04343.00348.00342.00348.0049001687300
2012-09-03343.00347.00342.00344.0042001443600
2012-08-31344.00346.00343.00343.0093003198100
2012-08-30348.00351.00346.00346.0057001981600
2012-08-29350.00350.00348.00348.00110003834200
2012-08-28353.00354.00350.00353.0098003450900
2012-08-27358.00359.00353.00353.0074002634600
2012-08-24357.00360.00356.00357.00109003914100
2012-08-23359.00360.00355.00357.0058002068500
2012-08-22357.00360.00356.00360.0045001613800
2012-08-21356.00362.00356.00360.0065002329400
2012-08-20358.00360.00355.00358.00118004234100
2012-08-17355.00359.00353.00357.0090003199700
2012-08-16354.00356.00352.00353.00130004606700
2012-08-15350.00354.00350.00352.00144005078100
2012-08-14353.00355.00352.00353.0070002476100
2012-08-13351.00351.00346.00347.0036001258000
2012-08-10352.00355.00349.00349.002800986100
2012-08-09349.00355.00348.00353.00103003628100
2012-08-08350.00354.00349.00349.0047001653700
2012-08-07346.00350.00346.00349.0047001636500
2012-08-06352.00353.00344.00346.00137004768900
2012-08-03353.00358.00353.00353.0079002798500
2012-08-02359.00360.00355.00360.0080002869100
2012-08-01356.00360.00355.00359.0052001862100
2012-07-31353.00360.00352.00360.0098003508500
2012-07-30357.00359.00350.00359.0057002019700
2012-07-27350.00358.00350.00357.0088003112100
2012-07-26347.00349.00345.00347.00132004573800
2012-07-25346.00349.00346.00347.00134004652600
2012-07-24350.00350.00345.00346.0092003199900
2012-07-23344.00352.00344.00349.00145005011300
2012-07-20351.00353.00346.00346.00111003893400
2012-07-19352.00354.00351.00353.00164005778900
2012-07-18358.00359.00351.00353.00192006808800
2012-07-17360.00360.00356.00356.00126004509800
2012-07-13364.00367.00361.00362.00212007711300
2012-07-12380.00380.00366.00366.00136005048400
2012-07-11374.00375.00371.00372.00179006679400
2012-07-10380.00386.00376.00378.00109004139000
2012-07-09383.00385.00378.00381.0054002063600

   ※ 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