[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 
2017-11-212003.002108.002003.002074.005444001126935600
2017-11-201931.002005.001923.001983.00458700906542500
2017-11-171943.001957.001882.001917.006076001161024700
2017-11-161871.001919.001853.001892.005323001003799600
2017-11-151986.001991.001871.001877.005271001006525200
2017-11-142020.002046.001994.001995.00281100565697100
2017-11-132040.002053.001981.002028.00406900821138400
2017-11-101887.002104.001873.002060.0010537002131213300
2017-11-091801.001990.001801.001944.0011636002241233500
2017-11-081778.001792.001735.001780.00399500704690700
2017-11-071750.001797.001743.001786.00335900598566600
2017-11-061750.001774.001730.001754.00394500691090100
2017-11-021732.001750.001710.001718.00246000425395700
2017-11-011770.001775.001725.001743.00357800623305100
2017-10-311700.001767.001690.001752.00485800846228200
2017-10-301670.001736.001662.001715.00477600815254200
2017-10-271650.001675.001623.001666.00322700533816700
2017-10-261650.001650.001603.001627.00460700747872000
2017-10-251606.001687.001596.001660.007788001281124900
2017-10-241540.001606.001509.001605.006616001038974200
2017-10-231480.001532.001467.001529.007029001064167900
2017-10-201456.001456.001423.001451.00352900507912100
2017-10-191477.001482.001453.001467.00252400369714700
2017-10-181449.001475.001434.001467.00386700564334000
2017-10-171443.001473.001431.001455.00397400576546600
2017-10-161479.001479.001434.001438.00617000895078400
2017-10-131454.001516.001449.001481.00458200681142300
2017-10-121478.001488.001450.001456.00307000450671100
2017-10-111480.001483.001458.001474.00371600546861000
2017-10-101466.001497.001452.001468.00501100737389400
2017-10-061435.001480.001425.001477.00596200869830200
2017-10-051461.001472.001406.001419.00496200711188200
2017-10-041487.001519.001457.001467.006750001001524100
2017-10-031468.001490.001435.001490.008855001297950200
2017-10-021410.001475.001410.001475.0011276001633447700
2017-09-291401.001446.001365.001416.0011068001551907100
2017-09-281303.001383.001299.001380.0013270001796036200
2017-09-271275.001303.001267.001284.00699500895887300
2017-09-261385.001386.001277.001287.0012202001602473200
2017-09-251348.001411.001338.001401.0011996001649465200
2017-09-221378.001383.001316.001318.0014169001897660100
2017-09-211418.001422.001341.001370.0015232002088195600
2017-09-201470.001471.001415.001429.0011312001627876700
2017-09-191490.001592.001474.001491.0016445002517077200
2017-09-151432.001479.001414.001442.00680500980699700
2017-09-141574.001579.001426.001437.0010414001540665400
2017-09-131512.001558.001487.001528.008723001327665700
2017-09-121530.001559.001471.001504.0011644001750601000
2017-09-111376.001593.001376.001548.0017966002702526300
2017-09-081343.001358.001300.001349.00507200676281000
2017-09-071315.001395.001315.001343.008693001174401300
2017-09-061245.001340.001212.001310.00544000698381700
2017-09-051390.001390.001250.001266.009824001287004600
2017-09-041350.001413.001331.001395.0010428001438902000
2017-09-011322.001342.001306.001322.00254500336320600
2017-08-311337.001384.001308.001319.00592400795235300
2017-08-301342.001344.001287.001300.00567800741407100
2017-08-291253.001342.001250.001339.007873001026853000
2017-08-281285.001304.001243.001252.00549100693480300
2017-08-251233.001233.001205.001210.00240000291669600
2017-08-241238.001245.001216.001224.00431000528067500
2017-08-231144.001221.001137.001208.00598000710667800
2017-08-221127.001127.001101.001117.00121700135846400
2017-08-211140.001142.001120.001130.00144000162876300
2017-08-181131.001149.001119.001120.00234400264817900
2017-08-171130.001169.001128.001161.00361300417050400
2017-08-161100.001134.001100.001118.00191700214563800
2017-08-151093.001117.001092.001100.00152100167735000
2017-08-141070.001085.001052.001071.00302700323773900
2017-08-101113.001116.001094.001104.00323900357242600
2017-08-091096.001163.001091.001136.00727000823262100
2017-08-081098.001110.001068.001094.00904400987981500
2017-08-07996.001010.00989.00998.00193600193206200
2017-08-04980.00992.00978.00981.00126500124383000
2017-08-031000.001003.00978.00981.00182300179802600
2017-08-021006.001010.00995.00998.00101000101141500
2017-08-011020.001023.001000.001002.00146300147484300
2017-07-311044.001044.001014.001016.00135200138449600
2017-07-281062.001070.001037.001047.00165900174448400
2017-07-271045.001071.001041.001066.00237400251585500
2017-07-261045.001050.001033.001041.00159100165544600
2017-07-251058.001060.001041.001046.00181400190522900
2017-07-241049.001050.001036.001048.00175800183578500
2017-07-211028.001049.001024.001049.00186400193491000
2017-07-201021.001037.001016.001030.00462800476355900
2017-07-191007.001029.001001.001007.00220600223789500
2017-07-18999.001016.00988.001005.00407500409771700
2017-07-14989.00999.00969.00984.00276100271377300
2017-07-13980.00996.00979.00980.00134300132419800
2017-07-12974.00978.00963.00977.00115800112629100
2017-07-11971.00980.00966.00967.00200800195120000
2017-07-10961.00974.00957.00964.00115300111278900
2017-07-07967.00972.00962.00964.009630093045400
2017-07-06963.00984.00960.00980.00165700161429600
2017-07-05965.00969.00958.00964.00196000188998600
2017-07-041000.001002.00970.00977.00178400175511300
2017-07-03986.001004.00972.00988.00215100212709300
2017-06-30971.00981.00968.00977.00177000172566700
2017-06-29980.00990.00962.00982.00292700286483200
2017-06-281009.001009.00950.00961.00318500311928600
2017-06-27976.001009.00967.001001.00654200651533700
2017-06-26960.00984.00960.00967.00231800225264400
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

   ※ 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