[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 
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
2016-06-17734.00744.00718.00730.00351900256806500
2016-06-16755.00758.00710.00715.00399300290636600
2016-06-15742.00770.00729.00759.00699200526399700
2016-06-14748.00751.00718.00727.00810200592276900
2016-06-13777.00778.00748.00755.00509900388016400
2016-06-10800.00801.00782.00789.00236600187498200
2016-06-09799.00804.00787.00795.00356400283422500
2016-06-08815.00818.00784.00799.00537800429823300
2016-06-07806.00843.00803.00812.00780100639914500
2016-06-06795.00808.00790.00799.00426700340804900
2016-06-03800.00816.00799.00814.00423800342595600
2016-06-02811.00821.00791.00806.00549800444557500
2016-06-01821.00855.00807.00816.00996900826253700
2016-05-31808.00850.00804.00828.0016708001379278100
2016-05-30815.00839.00801.00820.0017654001447108500
2016-05-27815.00816.00764.00782.0026928002122098300
2016-05-26860.00888.00801.00807.0033620002836658600
2016-05-25843.00894.00830.00866.0050409004355500000
2016-05-24860.00963.00838.00850.001866040016496161600
2016-05-23736.00886.00711.00886.0093106007684648700
2016-05-20673.00771.00644.00736.0078462005695447500
2016-05-19672.00672.00672.00672.004730031785600
2016-05-18598.00609.00556.00572.00301300173986000
2016-05-17572.00592.00570.00592.0013810080075200
2016-05-16582.00595.00570.00574.0013640079480500
2016-05-13612.00617.00588.00592.00173000103105200
2016-05-12605.00617.00604.00611.009850059970900
2016-05-11619.00627.00603.00607.0015120092296800
2016-05-10620.00626.00613.00619.008140050403500
2016-05-09616.00622.00611.00616.006780041728400
2016-05-06604.00614.00603.00610.005450033062400
2016-05-02609.00613.00600.00610.00189200114579100
2016-04-28646.00647.00619.00625.00182000115212900
2016-04-27634.00650.00628.00645.0013060083691100
2016-04-26664.00664.00625.00639.00241500154327100
2016-04-25669.00673.00658.00665.0010930072776500
2016-04-22679.00680.00654.00672.00230200152959100
2016-04-21680.00690.00672.00681.00193300131278000
2016-04-20671.00700.00661.00669.00417400283802800
2016-04-19653.00676.00648.00669.00270000179586600
2016-04-18652.00666.00636.00643.00381300248230300
2016-04-15651.00695.00643.00672.00686500460675800
2016-04-14650.00655.00634.00649.00301200193827500
2016-04-13649.00651.00627.00640.00325200207745000
2016-04-12641.00682.00625.00632.00959200628494900
2016-04-11624.00640.00602.00637.00423200263281300
2016-04-08600.00638.00596.00623.00525600324027500
2016-04-07612.00627.00598.00613.00424300259980900
2016-04-06620.00630.00604.00617.00705900435813200
2016-04-05639.00641.00581.00602.001251100763273900
2016-04-04688.00717.00652.00664.0026605001803455300
2016-04-01683.00695.00626.00640.0020696001346941000
2016-03-31757.00770.00680.00695.0037854002701729200
2016-03-30742.00742.00724.00742.0025571001892527000
2016-03-29642.00642.00642.00642.004890031393800
2016-03-28546.00546.00546.00546.002500013650000
2016-03-25469.00470.00465.00466.003710017354800
2016-03-24475.00477.00469.00470.003710017493800
2016-03-23481.00484.00475.00478.004600022018200
2016-03-22480.00486.00475.00482.003430016514200
2016-03-18473.00473.00464.00472.003650017117500
2016-03-17481.00488.00461.00479.006180029411800
2016-03-16476.00480.00473.00479.003420016331300
2016-03-15473.00482.00470.00475.004410021004200
2016-03-14463.00476.00463.00475.007770036514700
2016-03-11454.00463.00452.00460.007670035095600
2016-03-10443.00454.00443.00450.004170018768000
2016-03-09447.00448.00439.00442.005270023312200
2016-03-08459.00459.00443.00449.006800030632900
2016-03-07460.00464.00455.00461.006870031581800
2016-03-04452.00460.00452.00459.008390038276800
2016-03-03458.00462.00453.00462.005920027145400
2016-03-02457.00465.00447.00450.0013100059668900
2016-03-01456.00462.00445.00449.0011770053424700
2016-02-29438.00463.00433.00459.0017760080782700
2016-02-26437.00438.00430.00433.006160026684200
2016-02-25420.00436.00420.00432.005150022029600
2016-02-24416.00437.00415.00421.009370039623000
2016-02-23418.00434.00413.00428.007580032196400
2016-02-22414.00425.00413.00418.004600019234400
2016-02-19409.00428.00408.00422.005640023658400
2016-02-18407.00419.00402.00411.006690027575000
2016-02-17403.00415.00401.00409.007720031464400
2016-02-16400.00416.00400.00405.0010380042177100
2016-02-15413.00429.00390.00402.0017100069078400
2016-02-12385.00400.00370.00381.00276800106550500
2016-02-10441.00444.00378.00385.00398300159482500
2016-02-09473.00485.00457.00457.00303600141995200
2016-02-08541.00560.00533.00557.006750037013400
2016-02-05527.00543.00527.00540.003740020045200
2016-02-04540.00545.00535.00538.002870015518600
2016-02-03560.00560.00525.00546.003530019198300
2016-02-02564.00570.00560.00567.00163009221500
2016-02-01552.00568.00552.00568.003960022199200
2016-01-29545.00546.00531.00546.002880015539200
2016-01-28530.00542.00525.00537.002410012908400
2016-01-27517.00535.00517.00530.003220016990400
2016-01-26519.00529.00510.00510.0010750055735500
2016-01-25534.00541.00527.00532.002160011532200
2016-01-22523.00533.00520.00532.003540018704700
2016-01-21525.00533.00508.00510.008380043921300
2016-01-20552.00558.00533.00533.003620019735300
2016-01-19548.00567.00548.00558.002920016284900
2016-01-18543.00552.00543.00547.002880015751800
2016-01-15580.00583.00555.00557.002610014758300
2016-01-14560.00573.00554.00566.005140028786700
2016-01-13568.00580.00567.00575.001900010914700
2016-01-12575.00578.00560.00560.004880027737600
2016-01-08584.00590.00576.00579.004080023739900
2016-01-07601.00608.00589.00589.001880011131400
2016-01-06604.00606.00589.00601.001730010339200
2016-01-05594.00613.00593.00604.003570021533000
2016-01-04606.00620.00593.00597.005130030970800
2015-12-30602.00613.00600.00605.002450014781300
2015-12-29600.00600.00592.00595.003010017937300
2015-12-28582.00595.00582.00594.00159009378600
2015-12-25580.00584.00575.00577.005720033154100
2015-12-24594.00597.00578.00581.006080035756200
2015-12-22595.00598.00594.00594.003320019771400
2015-12-21606.00606.00592.00597.004510027006400
2015-12-18612.00618.00607.00608.004440027126800
2015-12-17620.00620.00615.00619.003220019919200
2015-12-16617.00620.00611.00613.006070037255900
2015-12-15619.00620.00611.00612.002980018364000
2015-12-14618.00625.00611.00625.004140025612300
2015-12-11620.00628.00620.00628.005930036958000
2015-12-10625.00626.00621.00623.007300045569600
2015-12-09626.00632.00625.00625.003550022254000
2015-12-08627.00628.00622.00626.005370033625200
2015-12-07630.00637.00630.00632.002980018847900
2015-12-04634.00634.00625.00630.004860030648700
2015-12-03633.00636.00630.00634.002130013495000
2015-12-02637.00640.00634.00636.006080038699600
2015-12-01637.00638.00628.00636.006680042327500

   ※ 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