[7744 東証1部] ノーリツ鋼機 日足 時系列データ

[7744 東証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 
2017-06-23981.00986.00957.00959.00248000240523200
2017-06-22963.00992.00962.00980.00400100392660000
2017-06-21958.00966.00950.00955.00186700179007700
2017-06-20929.00962.00927.00957.00331200313964200
2017-06-19932.00934.00921.00929.00171400159032300
2017-06-16895.00931.00880.00926.00353800323721800
2017-06-15866.00882.00865.00880.00145000126966600
2017-06-14891.00894.00870.00871.00178400156327600
2017-06-13903.00908.00889.00889.00126000113006000
2017-06-12887.00897.00875.00897.00128200113734100
2017-06-09903.00911.00887.00890.00143100128452700
2017-06-08923.00923.00900.00902.00176200159913400
2017-06-07907.00916.00895.00916.00128900116989900
2017-06-06909.00925.00898.00902.00167300152061500
2017-06-05928.00928.00903.00906.00153900140152400
2017-06-02917.00932.00910.00932.00194700179805700
2017-06-01932.00940.00915.00919.00247900229272400
2017-05-31930.00935.00916.00933.00302000280160400
2017-05-30900.00930.00895.00929.00265400242285800
2017-05-29884.00901.00875.00900.00151900135279900
2017-05-26870.00889.00861.00884.00186900164116200
2017-05-25879.00884.00867.00869.0010820094515200
2017-05-24877.00882.00873.00878.0011170097844700
2017-05-23876.00886.00870.00873.00123400107758900
2017-05-22880.00882.00868.00876.0010530092165600
2017-05-19864.00875.00854.00874.00115400100135800
2017-05-18855.00870.00855.00864.00161100138834300
2017-05-17874.00882.00849.00874.00289600251680800
2017-05-16932.00932.00864.00891.00336700301633500
2017-05-15925.00927.00912.00923.00148800136938700
2017-05-12929.00941.00916.00927.00378100350801400
2017-05-11892.00892.00878.00885.009410083059800
2017-05-10889.00890.00881.00888.007660067864900
2017-05-09898.00898.00879.00889.008440074919100
2017-05-08884.00892.00875.00890.00123300109016700
2017-05-02862.00877.00856.00869.009560083141900
2017-05-01864.00864.00849.00858.006200053168500
2017-04-28875.00875.00851.00857.00127500109431400
2017-04-27845.00869.00841.00867.00174600150124100
2017-04-26845.00845.00829.00842.0010090084453600
2017-04-25808.00833.00807.00830.0010580087338100
2017-04-24830.00835.00806.00806.00152200124075600
2017-04-21809.00813.00796.00811.007920063873200
2017-04-20803.00809.00795.00798.008190065627800
2017-04-19804.00806.00793.00797.008220065739900
2017-04-18800.00809.00792.00806.0010850086952200
2017-04-17780.00795.00776.00791.009110071777900
2017-04-14787.00790.00775.00778.006670052230700
2017-04-13783.00799.00773.00798.0011740092586200
2017-04-12821.00822.00768.00783.00401600316684400
2017-04-11835.00839.00827.00827.0011480095257200
2017-04-10839.00846.00837.00845.004900041228600
2017-04-07848.00858.00825.00835.00133700112007100
2017-04-06855.00861.00837.00843.00129800110196400
2017-04-05851.00876.00850.00857.00174600149807400
2017-04-04897.00905.00859.00865.00150800131468100
2017-04-03897.00902.00887.00897.00116300104089000
2017-03-31916.00918.00898.00898.00162000146930000
2017-03-30928.00936.00902.00908.00110300101206000
2017-03-29912.00926.00905.00926.009110083576700
2017-03-28898.00917.00894.00917.00114200103700600
2017-03-27890.00894.00880.00883.007920070101000
2017-03-24900.00904.00890.00894.008950080295200
2017-03-23899.00899.00879.00895.0011060098311100
2017-03-22915.00916.00897.00899.00119300108115400
2017-03-21932.00932.00923.00925.005330049393700
2017-03-17927.00932.00918.00930.008030074360900
2017-03-16916.00938.00916.00927.008240076563200
2017-03-15925.00927.00914.00917.00115500106066100
2017-03-14938.00939.00923.00932.00132700123510000
2017-03-13967.00967.00939.00939.00148200140376800
2017-03-10975.00975.00958.00966.0010050097241800
2017-03-09940.00966.00936.00965.00170900162865100
2017-03-08949.00953.00945.00949.009690091942500
2017-03-07956.00960.00951.00954.007180068570300
2017-03-06958.00970.00950.00960.00105100100936800
2017-03-03993.001004.00967.00970.00205400202014700
2017-03-02997.00997.00982.00991.00143500142081400
2017-03-01961.00985.00955.00982.00167500162753200
2017-02-28961.00970.00953.00959.00147700142282300
2017-02-27977.00987.00962.00964.00208600202278600
2017-02-24963.00971.00954.00965.00177500170792000
2017-02-23993.00995.00965.00971.00144200140333600
2017-02-22975.00994.00975.00993.00256100252140200
2017-02-21968.00976.00963.00965.009720093879500
2017-02-20981.00985.00965.00971.009000087387100
2017-02-17981.00988.00976.00984.00137500135185600
2017-02-161009.001009.00976.00981.00224600221833400
2017-02-151016.001016.001000.001007.00132300133416400
2017-02-141007.001019.001001.001002.00130100131256400
2017-02-131021.001021.001001.001006.00218900220794000
2017-02-101017.001030.001007.001021.00219300223301800
2017-02-091005.001030.00995.001005.00428400432016300
2017-02-081010.001027.00994.001014.00570700577669300
2017-02-07972.001044.00972.001020.0014848001496921400
2017-02-06910.00910.00888.00902.00159700143442500
2017-02-03903.00926.00896.00901.00138900126109500
2017-02-02911.00918.00899.00901.00120400109093600
2017-02-01910.00920.00894.00915.00130700119004000
2017-01-31920.00932.00915.00925.00211100194892400
2017-01-30888.00938.00886.00938.00422100390705400
2017-01-27891.00892.00880.00885.009300082460300
2017-01-26890.00893.00877.00886.00118500104775100
2017-01-25880.00883.00873.00877.009950087301500
2017-01-24866.00875.00859.00866.00157100135796100
2017-01-23884.00890.00873.00873.00118900104644300
2017-01-20886.00895.00876.00884.00137300121230600
2017-01-19892.00911.00885.00889.00202400181213500
2017-01-18870.00896.00869.00879.00266500235330300
2017-01-17871.00887.00864.00866.00156200136312000
2017-01-16889.00894.00864.00871.00213600186236500
2017-01-13878.00895.00874.00889.00166100147121200
2017-01-12891.00898.00869.00880.00200400177056400
2017-01-11916.00920.00883.00891.00183500164402700
2017-01-10924.00928.00906.00916.00270800248426100
2017-01-06885.00931.00884.00919.00503800461573700
2017-01-05874.00889.00867.00884.00214800189237900
2017-01-04853.00877.00845.00874.00277400240458300
2016-12-30843.00856.00831.00844.00119900101040600
2016-12-29845.00851.00838.00845.00132600111928600
2016-12-28826.00861.00826.00856.00223300189989000
2016-12-27839.00843.00825.00826.00123700102861600
2016-12-26819.00843.00812.00835.00142500118108400
2016-12-22853.00860.00831.00834.00161100135234900
2016-12-21842.00865.00838.00861.00383900329332900
2016-12-20810.00840.00808.00836.00296000244954300
2016-12-19817.00820.00811.00816.0010310084103900
2016-12-16825.00829.00819.00822.0010940090139400
2016-12-15817.00829.00812.00827.00169400139053800
2016-12-14823.00827.00813.00817.00151600124041000
2016-12-13803.00829.00803.00826.00181900148960900
2016-12-12816.00816.00800.00811.00187800152070600
2016-12-09785.00809.00779.00809.00298200238360500
2016-12-08786.00790.00771.00780.00134300104685300
2016-12-07776.00783.00768.00783.00191200148440400
2016-12-06769.00786.00759.00783.00346800267955700
2016-12-05761.00770.00752.00754.00158700120393200
2016-12-02772.00777.00766.00774.00129900100216500
2016-12-01791.00791.00769.00780.00203700158546600
2016-11-30769.00786.00764.00785.00301900234563400
2016-11-29757.00769.00752.00762.0012180092966800
2016-11-28748.00762.00740.00761.00213200160249200
2016-11-25750.00764.00750.00755.00148400112203300
2016-11-24749.00762.00748.00751.00238000178938200
2016-11-22764.00764.00752.00754.00230800174503700
2016-11-21783.00785.00775.00779.00139600108671800
2016-11-18791.00793.00777.00780.0011430089308000
2016-11-17770.00787.00767.00786.00174200135970800
2016-11-16770.00774.00766.00772.0012870099074000
2016-11-15762.00769.00755.00762.009950075854900
2016-11-14762.00771.00760.00762.00202700154955500
2016-11-11777.00777.00754.00759.00222200169999400
2016-11-10765.00768.00750.00760.00282700214025400
2016-11-09749.00775.00700.00718.00671300496233800
2016-11-08775.00787.00775.00779.00153100119423300
2016-11-07764.00786.00759.00776.00198000153034900
2016-11-04760.00763.00745.00755.00221800167321800
2016-11-02795.00798.00771.00776.00203500158818300
2016-11-01802.00806.00794.00805.00191500153336900
2016-10-31796.00804.00788.00794.00130800103886900
2016-10-28787.00799.00787.00794.00284700226032400
2016-10-27800.00806.00778.00787.00200200158089300
2016-10-26796.00806.00792.00800.00169300135066500
2016-10-25813.00816.00799.00806.00232400187146800
2016-10-24801.00829.00790.00813.00426700345150300
2016-10-21792.00801.00778.00797.00323700256981900
2016-10-20781.00812.00779.00804.00500800400299200
2016-10-19769.00779.00765.00777.00213800165209800
2016-10-18752.00767.00751.00765.00168200127793300
2016-10-17771.00773.00751.00764.00242900185628100
2016-10-14756.00780.00748.00770.00335100257222400
2016-10-13759.00762.00744.00754.00267700201122100
2016-10-12727.00759.00724.00747.00396400295565000
2016-10-11711.00736.00706.00728.00242900176073000
2016-10-07714.00714.00704.00706.008460059846400
2016-10-06705.00713.00704.00712.0013580096288500
2016-10-05712.00712.00702.00704.0013730096940200
2016-10-04697.00711.00695.00705.00163500115040700
2016-10-03702.00703.00686.00697.00161900112417600
2016-09-30707.00711.00696.00697.00183200128839600
2016-09-29700.00726.00700.00720.00329600236248700
2016-09-28692.00702.00688.00700.00177200123573900
2016-09-27697.00704.00683.00704.00215800149802700
2016-09-26682.00709.00682.00706.00395600276506300
2016-09-23678.00686.00672.00682.00180100122552100
2016-09-21653.00683.00651.00682.00366900247330100
2016-09-20650.00663.00650.00658.00251000164256000
2016-09-16646.00657.00644.00655.0014860096754700
2016-09-15667.00667.00645.00650.0011820077277500
2016-09-14667.00668.00657.00660.0010140067201000
2016-09-13678.00678.00666.00671.0010810072509800
2016-09-12673.00680.00666.00668.00169700113801300
2016-09-09688.00688.00679.00682.0011030075515700
2016-09-08673.00686.00673.00686.0010970074790400
2016-09-07668.00681.00668.00681.008030054255200
2016-09-06669.00679.00669.00676.009580064516600
2016-09-05676.00678.00670.00671.0014110095000000
2016-09-02665.00675.00662.00670.0013390089507900
2016-09-01671.00671.00663.00668.0010780071993200
2016-08-31670.00670.00653.00663.0012460082150300
2016-08-30683.00683.00657.00662.0013030086692700
2016-08-29689.00689.00670.00673.0012670086140100
2016-08-26675.00676.00658.00670.00199700133193100
2016-08-25656.00697.00651.00682.00402800272440100
2016-08-24637.00648.00635.00646.0014970096131800
2016-08-23643.00650.00634.00637.00233300149486200
2016-08-22645.00649.00633.00645.00160200102887400
2016-08-19627.00643.00624.00641.00217800138448700
2016-08-18622.00628.00613.00623.00221000137216700
2016-08-17621.00633.00619.00628.0012550078520200
2016-08-16633.00640.00624.00624.0015590098312900
2016-08-15639.00643.00632.00633.00346500220891000
2016-08-12623.00647.00623.00647.00242400154278700
2016-08-10636.00638.00618.00620.00267900167291200
2016-08-09686.00692.00632.00638.00609600397654600
2016-08-08704.00718.00697.00716.00257400182740200
2016-08-05705.00708.00692.00695.00157000109648900
2016-08-04690.00710.00686.00708.00200000139472000
2016-08-03698.00702.00683.00685.00183000126513200
2016-08-02691.00717.00690.00708.00230400162811000
2016-08-01681.00701.00681.00695.0010810074947200
2016-07-29685.00700.00672.00698.00239900164153800
2016-07-28693.00698.00681.00685.00149700102896500
2016-07-27688.00700.00686.00697.00178300123478700
2016-07-26693.00697.00675.00679.00160900109772900
2016-07-25704.00708.00696.00698.0012080084682300
2016-07-22704.00705.00696.00701.00167300116975500
2016-07-21707.00715.00705.00710.00167300118627600
2016-07-20706.00709.00694.00704.00158100110728000
2016-07-19704.00714.00693.00709.00205600145321000
2016-07-15725.00728.00697.00700.00331400233942000
2016-07-14699.00721.00697.00718.00269800192039400
2016-07-13708.00712.00694.00696.00235200164493400
2016-07-12710.00710.00697.00700.00276500194120900
2016-07-11684.00708.00684.00700.00219800153437900
2016-07-08672.00691.00671.00675.00214400145346100
2016-07-07699.00704.00671.00675.00307900211117700
2016-07-06707.00707.00692.00700.00282100197034500
2016-07-05740.00740.00720.00723.00287000209305300
2016-07-04731.00753.00717.00743.00316400234398700
2016-07-01713.00731.00710.00728.00271200195718000
2016-06-30712.00725.00704.00707.00278500198344700
2016-06-29719.00720.00701.00707.00290700205500300
2016-06-28702.00722.00691.00712.00281900199415100
2016-06-27705.00724.00705.00717.00201500144282800
2016-06-24769.00769.00656.00696.00763300546926000
2016-06-23725.00743.00721.00741.00206200151222700
2016-06-22750.00752.00725.00732.00248700182868300
2016-06-21755.00762.00736.00754.00333000250584600
2016-06-20740.00771.00740.00758.00325000246499700

   ※ 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