[8947 東証2部] ノエル 日足 時系列データ

[8947 東証2部] ノエル (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-11-1459.0067.0053.0053.0013818797071
2008-11-1370.0086.0061.0063.0011495784967
2008-11-1262.0080.0050.0064.00296871768129
2008-11-1156.0066.0050.0052.00283441535215
2008-11-1074.0074.0064.0065.00155601067495
2008-11-0778.0095.0068.0078.00192801516979
2008-11-06102.00135.0068.0088.00362103704657
2008-11-05155.00157.00100.00103.00474515088241
2008-11-04105.00150.00105.00150.00514206071048
2008-10-312000.002000.002000.002000.00101202000
2008-10-302220.002420.002200.002400.005831319330
2008-10-292900.002900.002460.002500.004371188820
2008-10-282550.002740.002550.002550.004441137880
2008-10-273050.003050.003050.003050.0049149450
2008-10-243600.003650.003550.003550.002951053320
2008-10-234050.004200.003950.004050.003481424040
2008-10-223250.003800.003250.003800.00163593390
2008-10-213230.003390.003150.003250.004401447470
2008-10-202900.003100.002900.002990.0084250445
2008-10-173000.003000.002800.002900.00144415220
2008-10-162610.002950.002610.002950.00258709360
2008-10-152910.002940.002700.002720.007422084880
2008-10-142910.002910.002500.002550.0013463632485
2008-10-102510.002510.002510.002510.006641666640
2008-10-093010.003010.003010.003010.0096288960
2008-10-083510.003510.003510.003510.0032112320
2008-10-074010.004010.004010.004010.0070280700
2008-10-064450.004460.004250.004460.002841218910
2008-10-036300.006310.005250.005250.004342437810
2008-10-026800.007000.006750.006750.002441665550
2008-10-017000.007050.006800.006800.005353713030
2008-09-307000.007070.007000.007000.0011608120610
2008-09-297010.007200.007010.007020.003102174980
2008-09-267050.007110.007000.007000.002151509860
2008-09-257000.007300.007000.007000.004803410050
2008-09-247000.007190.006800.007100.007445189980
2008-09-227030.007200.007000.007010.004593232920
2008-09-197190.007280.007020.007020.004213012150
2008-09-187290.007290.007010.007050.003152228660
2008-09-177110.007390.007050.007310.006084340370
2008-09-167000.008590.007000.008190.0011099007730
2008-09-127830.008100.007400.008000.004133251360
2008-09-117900.007990.007110.007930.006425005670
2008-09-107080.007750.007000.007410.005474021590
2008-09-097510.007530.007010.007030.009226736470
2008-09-087000.008000.007000.007510.006284827650
2008-09-057530.008000.006430.007100.00143610382150
2008-09-047430.007430.007190.007430.009517054540
2008-09-036430.006430.006300.006430.007284679990
2008-09-025450.005450.005010.005430.008014312180
2008-09-014400.004950.004210.004950.006923209180
2008-08-294700.004750.004100.004500.0015396527580
2008-08-284370.005200.004220.004600.00327114663990
2008-08-275220.005220.005220.005220.0082428040
2008-08-266420.006520.006220.006220.008185205450
2008-08-256850.007750.006620.007220.00212115094320
2008-08-226900.007600.006530.007000.00233716567010
2008-08-216300.006800.006200.006800.00202313530320
2008-08-205400.005890.005300.005800.008174526900
2008-08-195550.005800.005000.005600.007333968020
2008-08-184650.005450.004650.005450.0012976562740
2008-08-155350.005450.004750.004950.0013186533690
2008-08-145950.006100.005750.005750.005583263850
2008-08-136800.006800.006100.006750.009246070280
2008-08-126800.006800.006220.006800.006944663660
2008-08-117500.007500.006790.006800.009967010360
2008-08-088120.008150.007720.007790.009587615270
2008-08-078900.009000.008550.008620.007446510590
2008-08-069100.009910.008510.009000.00246422410440
2008-08-059510.0010000.009220.0010000.00165215841420
2008-08-0412160.0012270.0010440.0010440.00185220602700
2008-08-0113800.0013880.0012150.0012440.00130816827400
2008-07-3114600.0015000.0013650.0014000.00273838600760
2008-07-3015600.0016220.0015600.0015600.00507679475090
2008-07-2917600.0017600.0017600.0017600.00971707200
2008-07-2820600.0020600.0020600.0020600.00651339000
2008-07-2523600.0023600.0023600.0023600.0041967600
2008-07-2426600.0026600.0026600.0026600.00471250200
2008-07-2329600.0029600.0029600.0029600.00481420800
2008-07-2233600.0033600.0033600.0033600.001113729600
2008-07-1837100.0037900.0037100.0037600.001043876100
2008-07-1738800.0038800.0038100.0038400.00461767250
2008-07-1638200.0039000.0038000.0038000.001154381800
2008-07-1538000.0039200.0037800.0039200.001154393750
2008-07-1440000.0040000.0037950.0038950.001817036300
2008-07-1140000.0040300.0039500.0040000.00672672600
2008-07-1040000.0040300.0039900.0040200.00833323500
2008-07-0940150.0040500.0040000.0040000.00502012150
2008-07-0840400.0040800.0038900.0040000.001656596000
2008-07-0740000.0040600.0038700.0040350.002228886800
2008-07-0440000.0041000.0039900.0040100.001977920850
2008-07-0338300.0039600.0038000.0039500.001525909450
2008-07-0238800.0038800.0037750.0038000.001234729750
2008-07-0137500.0038300.0037500.0037500.001525739350
2008-06-3037200.0037950.0037050.0037950.00792964500
2008-06-2736900.0037850.0036900.0037050.001565832650
2008-06-2637000.0037800.0036900.0037800.00562090750
2008-06-2538550.0038550.0036600.0037000.0043216103050
2008-06-2438550.0038950.0038200.0038550.00793050800
2008-06-2338600.0038600.0037900.0038150.00742847900
2008-06-2037700.0037900.0037600.0037900.001264743700
2008-06-1937900.0037950.0037600.0037900.001134270050
2008-06-1837550.0038200.0037550.0037900.001274802100
2008-06-1737550.0038300.0037500.0037900.001666252650
2008-06-1638800.0038900.0037800.0038300.001475653350
2008-06-1338000.0038500.0037550.0038400.001776727300
2008-06-1238500.0038500.0037200.0037600.002489394650
2008-06-1138800.0038800.0038000.0038600.001515808050
2008-06-1037900.0039500.0037900.0038900.0030711797650
2008-06-0938150.0038150.0037550.0037950.001495650950
2008-06-0637750.0038400.0037600.0038000.0031511902850
2008-06-0538750.0038750.0037500.0037950.0038014458200
2008-06-0439700.0039700.0038200.0038900.0043016683900
2008-06-0340450.0040600.0038700.0039750.0053721308100
2008-06-0241150.0041400.0040450.0040600.002449964150
2008-05-3041750.0041850.0041000.0041200.0024210045500
2008-05-2941400.0042000.0041000.0041700.002319594700
2008-05-2842550.0042900.0040600.0041000.0034814400300
2008-05-2745000.0045500.0042500.0043300.0068230010950
2008-05-2648350.0048350.0046000.0046200.0034315948900
2008-05-2348250.0048400.0047500.0047950.001868918850
2008-05-2248500.0048500.0046000.0047950.0044120948950
2008-05-2150600.0050600.0048500.0048800.0031715676950
2008-05-2051000.0051100.0049500.0050100.0035517827550
2008-05-1950800.0051900.0049900.0051500.0020810534400
2008-05-1652100.0052200.0049800.0050400.0056228845100
2008-05-1548900.0052500.0048900.0050100.0092146709850
2008-05-1447000.0048500.0046700.0048500.001215753200
2008-05-1347300.0048000.0046400.0047000.001306122750
2008-05-1247500.0048000.0046000.0047700.001949138950
2008-05-0949000.0049000.0046850.0048200.0038518583850
2008-05-0848100.0049250.0047500.0048800.0048123277150
2008-05-0744500.0047300.0044200.0047300.0043720050600
2008-05-0243100.0043500.0042500.0043300.001566723550
2008-05-0143400.0043400.0041500.0041500.0031013155150
2008-04-3041600.0043450.0041250.0043450.0046019464100
2008-04-2839550.0040850.0039550.0040500.0030812353200
2008-04-2539000.0039450.0039000.0039450.001044071850
2008-04-2439100.0039500.0038900.0039300.00933637250
2008-04-2339300.0039500.0038900.0039000.001154498350
2008-04-2239800.0039800.0039000.0039300.001335249350
2008-04-2140000.0040000.0039400.0039900.00923669300
2008-04-1838700.0039100.0038200.0038500.001064101800
2008-04-1739000.0039200.0038300.0038300.00953694400
2008-04-1637500.0037950.0037300.0037900.001254699250
2008-04-1538000.0038300.0037100.0037500.00622332550
2008-04-1439300.0039300.0037500.0037900.001074060100
2008-04-1139500.0039500.0038000.0039400.001174556550
2008-04-1038250.0039500.0038000.0039500.001465615600
2008-04-0945400.0045800.0041450.0041450.001627041150
2008-04-0846000.0047950.0045000.0045450.0048522417450
2008-04-0740200.0044400.0040100.0044000.0037916372850
2008-04-0438100.0040400.0037800.0040400.001114310400
2008-04-0336000.0037250.0035900.0037100.001234509550
2008-04-0234900.0035300.0034500.0035300.00953312600
2008-04-0133150.0034700.0033150.0034700.00401357800
2008-03-3133100.0033500.0033100.0033100.00973234050
2008-03-2833200.0034000.0033050.0033100.001344472250
2008-03-2733200.0033700.0033000.0033200.001876201100
2008-03-2635550.0035550.0033700.0034000.002408313750
2008-03-2536500.0036600.0035650.0035950.002087516500
2008-03-2436900.0036900.0036000.0036350.00812948350
2008-03-2137950.0037950.0035600.0036000.002007339750
2008-03-1936200.0037000.0035800.0036750.001686115150
2008-03-1835800.0038200.0035400.0035400.00993562300
2008-03-1738950.0038950.0035400.0036600.0030811380400
2008-03-1442100.0042200.0038500.0039400.0026210337600
2008-03-1343450.0043850.0042000.0042500.0026911539600
2008-03-1245700.0045700.0043500.0044250.0024010692150
2008-03-1144000.0045700.0044000.0045000.0023010275050
2008-03-1046000.0046400.0044800.0045000.002019150100
2008-03-0746750.0046950.0046150.0046850.001376383700
2008-03-0648200.0049150.0047000.0047550.00884213350
2008-03-0549000.0049450.0048000.0048600.001979628600
2008-03-0449250.0049350.0048850.0049200.00894365800
2008-03-0349000.0049200.0048500.0048850.001256107350
2008-02-2949100.0050000.0049100.0049850.001376761200
2008-02-2849600.0050000.0049500.0050000.00864275600
2008-02-2750000.0050400.0049300.0050000.001839146650
2008-02-2650200.0050200.0049400.0049800.001457223900
2008-02-2549450.0049700.0049100.0049400.001547617000
2008-02-2250000.0050000.0049000.0049850.001065255150
2008-02-2150600.0050700.0049650.0050000.001195998050
2008-02-2050100.0050400.0048000.0048100.0023511595350
2008-02-1951000.0051200.0050200.0050400.0023111703600
2008-02-1849750.0050700.0049300.0050000.001638142850
2008-02-1546750.0049000.0046500.0048950.00984633900
2008-02-1447000.0047700.0046500.0047000.001316166950
2008-02-1347200.0047700.0046000.0046400.002069607200
2008-02-1247700.0048000.0047000.0047600.001687981050
2008-02-0848000.0049000.0048000.0048250.001778524550
2008-02-0748150.0049200.0048000.0049150.001256050650
2008-02-0648700.0049800.0048200.0049350.0029214281200
2008-02-0549800.0051500.0049000.0051400.0022111033050
2008-02-0448350.0049000.0047950.0048700.001879070800
2008-02-0147900.0048600.0047550.0047950.001577557550
2008-01-3148650.0048800.0047900.0048050.0025012054750
2008-01-3048000.0048600.0047550.0048250.0024111612100
2008-01-2948200.0048900.0047100.0047200.001708089850
2008-01-2848000.0048500.0047000.0047400.0034216382350
2008-01-2548050.0048900.0047000.0047950.0039218823000
2008-01-2447550.0048400.0046500.0048000.0040619280850
2008-01-2349600.0049600.0046900.0047550.0048323532650
2008-01-2246500.0047000.0045700.0046000.0086940024550
2008-01-2150200.0051300.0049700.0049700.00139869871600
2008-01-1849500.0054800.0047050.0054700.003162157493350
2008-01-1752000.0052000.0052000.0052000.0034718044000
2008-01-1600
2008-01-1500
2008-01-1100
2008-01-10113000.00113000.00109000.00112000.0013314822000
2008-01-09110000.00113000.00106000.00113000.0017919613000
2008-01-08113000.00113000.00110000.00113000.0014215806000
2008-01-07116000.00119000.00112000.00115000.0010111553000
2008-01-04115000.00120000.00113000.00120000.0010011579000
2007-12-28112000.00118000.00112000.00118000.00799033000
2007-12-27115000.00115000.00113000.00113000.00596717000
2007-12-26112000.00115000.00111000.00115000.00444952000
2007-12-25114000.00116000.00110000.00110000.0037241785000
2007-12-21114000.00114000.00110000.00112000.0029933276000
2007-12-20116000.00116000.00110000.00112000.0027631001000
2007-12-19113000.00117000.00113000.00114000.0012013711000
2007-12-18113000.00118000.00111000.00113000.0026529965000
2007-12-17118000.00118000.00114000.00115000.0014316633000
2007-12-14119000.00121000.00117000.00118000.0032538581000
2007-12-13124000.00124000.00119000.00121000.0020024172000
2007-12-12121000.00124000.00121000.00124000.00799636000
2007-12-11123000.00125000.00119000.00123000.0013716648000
2007-12-10126000.00126000.00122000.00122000.00789669000
2007-12-07124000.00126000.00123000.00123000.0010312767000
2007-12-06128000.00128000.00123000.00125000.0011214124000
2007-12-05123000.00126000.00122000.00126000.009511723000
2007-12-04129000.00129000.00124000.00124000.008610927000
2007-12-03132000.00132000.00127000.00128000.0013817930000
2007-11-30124000.00126000.00123000.00126000.0014518000000
2007-11-29124000.00125000.00121000.00123000.0017121081000
2007-11-28122000.00122000.00119000.00120000.0017721298000
2007-11-27117000.00121000.00116000.00120000.0016619544000
2007-11-26119000.00121000.00118000.00119000.0011313489000
2007-11-22116000.00119000.00115000.00118000.0014416760000
2007-11-21125000.00125000.00118000.00120000.009911969000
2007-11-20118000.00124000.00116000.00124000.0027732626000
2007-11-19125000.00128000.00123000.00123000.0012515587000
2007-11-16126000.00126000.00123000.00125000.0011614423000
2007-11-15129000.00131000.00125000.00128000.0012916550000
2007-11-14128000.00130000.00128000.00130000.0012516099000
2007-11-13122000.00131000.00122000.00125000.0014217824000
2007-11-12120000.00124000.00118000.00124000.0022727341000
2007-11-09127000.00130000.00124000.00125000.0024731303000
2007-11-08124000.00128000.00123000.00126000.0032640760000

   ※ 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