[1786 東証1部] オリエ白石 日足 時系列データ

[1786 東証1部] オリエ白石 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-241.001.001.001.00719300719300
2008-12-221.001.001.001.0014978001497800
2008-12-191.002.001.001.0066099006680700
2008-12-181.002.001.001.0013594001595400
2008-12-172.002.001.001.00683900864200
2008-12-162.002.001.001.00449600599000
2008-12-152.002.001.001.007791001424500
2008-12-122.003.001.002.00600960011924800
2008-12-111.002.001.002.0012095001866200
2008-12-101.002.001.001.0017431002058400
2008-12-091.002.001.001.0014199002262400
2008-12-082.002.001.001.0011719001577900
2008-12-052.002.001.001.0044585008738200
2008-12-041.003.001.003.00525290010229400
2008-12-032.003.001.001.0045823009027200
2008-12-024.004.002.002.00472580014329200
2008-12-016.007.003.004.00862410043996400
2008-11-287.008.004.005.0022306600135280700
2008-11-2759.0059.0059.0059.0014100831900
2008-11-26125.00126.00102.00109.0064800072565400
2008-11-25141.00141.00132.00133.00308004165900
2008-11-21135.00139.00130.00139.00571007659500
2008-11-20139.00141.00135.00136.00236003257000
2008-11-19142.00142.00138.00141.00283003970600
2008-11-18133.00140.00133.00140.00251003445200
2008-11-17141.00143.00132.00137.0010410014353300
2008-11-14139.00143.00137.00140.00442006153700
2008-11-13133.00137.00133.00135.00128001723300
2008-11-12134.00137.00133.00135.005200704500
2008-11-11139.00139.00135.00137.00187002563200
2008-11-10146.00146.00133.00138.0011370015819900
2008-11-07140.00146.00138.00146.00510007258400
2008-11-06145.00145.00140.00140.00514007307100
2008-11-05146.00148.00140.00145.00248003552200
2008-11-04142.00148.00138.00143.00402005704800
2008-10-31140.00145.00138.00142.00391005498900
2008-10-30131.00149.00131.00140.0010700015152600
2008-10-29131.00138.00127.00132.00498006502500
2008-10-28127.00129.00122.00129.00490006202000
2008-10-27130.00132.00123.00128.00366004646600
2008-10-24130.00130.00126.00130.00359004596300
2008-10-23126.00130.00122.00130.00593007462100
2008-10-22133.00133.00128.00130.00542007108900
2008-10-21129.00134.00127.00134.008860011405500
2008-10-20130.00130.00120.00125.00408005135100
2008-10-17136.00136.00125.00127.00507006616800
2008-10-16143.00143.00109.00131.0025560030765900
2008-10-15146.00150.00140.00148.00573008427700
2008-10-14137.00153.00133.00151.00602008524000
2008-10-10127.00127.00121.00125.0010320012862900
2008-10-09121.00127.00120.00127.00376004634400
2008-10-08126.00138.00125.00129.00320004127900
2008-10-07128.00131.00120.00131.00481006119800
2008-10-06146.00149.00130.00134.00641008827700
2008-10-03151.00151.00149.00151.00252003773100
2008-10-02156.00159.00151.00153.00166002553000
2008-10-01155.00159.00153.00156.00175002727000
2008-09-30158.00159.00153.00155.00344005332600
2008-09-29161.00165.00160.00160.00132002142100
2008-09-26167.00168.00162.00164.00410006743800
2008-09-25165.00168.00163.00166.00404006666300
2008-09-24168.00178.00168.00172.00518008822200
2008-09-22176.00177.00170.00175.007480013017400
2008-09-19172.00172.00162.00171.0018640031415500
2008-09-18160.00160.00152.00159.00476007467700
2008-09-17154.00172.00151.00160.00474007475300
2008-09-16143.00153.00142.00153.00445006526100
2008-09-12151.00154.00150.00153.00590008939600
2008-09-11161.00161.00154.00154.00462007243400
2008-09-10162.00164.00159.00159.009790015860500
2008-09-09162.00162.00157.00161.00368005899400
2008-09-08160.00163.00159.00161.00617009916300
2008-09-05154.00175.00154.00154.007340011756600
2008-09-04167.00175.00164.00166.006320010619000
2008-09-03179.00179.00170.00171.00352006107300
2008-09-02180.00187.00177.00177.006630011984700
2008-09-01181.00185.00178.00179.00547009872300
2008-08-29183.00190.00178.00187.008120014945700
2008-08-28205.00206.00175.00191.0012270022805100
2008-08-27204.00210.00202.00208.0071001458500
2008-08-26212.00212.00205.00209.004600954000
2008-08-25210.00212.00210.00212.0086001811100
2008-08-22210.00210.00205.00205.00349007280900
2008-08-21210.00212.00210.00212.00252005307300
2008-08-20218.00218.00206.00211.00334007032500
2008-08-19225.00225.00215.00218.00299006532300
2008-08-18228.00230.00227.00230.0096002198300
2008-08-15231.00231.00225.00228.0065001485000
2008-08-14230.00233.00227.00229.00111002551400
2008-08-13241.00241.00233.00233.00276006540800
2008-08-12247.00247.00242.00242.0091002226800
2008-08-11249.00250.00246.00250.00173004304100
2008-08-08243.00248.00240.00247.00223005463600
2008-08-07250.00250.00243.00245.0091002232300
2008-08-06250.00250.00230.00248.00307007514300
2008-08-05248.00253.00246.00247.00125003102300
2008-08-04249.00255.00247.00249.00253006351800
2008-08-01254.00255.00251.00254.00144003648000
2008-07-31252.00257.00251.00255.00190004826500
2008-07-30248.00253.00248.00251.0086002156400
2008-07-29247.00250.00246.00248.00165004082600
2008-07-28250.00252.00248.00252.00119002980900
2008-07-25252.00254.00248.00250.00205005149500
2008-07-24253.00254.00250.00252.00263006627900
2008-07-23252.00254.00250.00251.00103002598900
2008-07-22252.00252.00246.00251.005120012829700
2008-07-18246.00247.00242.00247.00167004098200
2008-07-17243.00249.00241.00248.00141003447600
2008-07-16246.00250.00243.00248.00140003437200
2008-07-15254.00254.00245.00251.00153003826300
2008-07-14252.00252.00247.00249.0096002401200
2008-07-11250.00253.00244.00249.005510013750500
2008-07-10252.00253.00250.00251.00367009246300
2008-07-09250.00256.00250.00253.006060015306300
2008-07-08263.00263.00236.00242.0010700026203500
2008-07-07270.00270.00266.00267.0065001742300
2008-07-04265.00270.00263.00270.00227006025500
2008-07-03273.00273.00262.00270.00194005210300
2008-07-02277.00280.00275.00277.00162004484400
2008-07-01275.00285.00275.00279.00137003807200
2008-06-30275.00287.00275.00280.003950011086800
2008-06-27283.00290.00274.00280.004570012945400
2008-06-26294.00295.00290.00291.00265007746700
2008-06-25289.00293.00285.00293.00345009971300
2008-06-24286.00293.00285.00293.003830011016900
2008-06-23290.00294.00284.00286.009590027716600
2008-06-20296.00296.00282.00293.0013730039944100
2008-06-19280.00285.00275.00281.008880024906200
2008-06-18268.00280.00268.00277.008640023539200
2008-06-17265.00268.00263.00265.005590014810700
2008-06-16262.00264.00258.00263.00353009257700
2008-06-13265.00267.00249.00256.008550022055300
2008-06-12243.00267.00242.00260.008640022165600
2008-06-11248.00253.00245.00247.00310007673900
2008-06-10245.00255.00244.00248.005670014145600
2008-06-09246.00247.00241.00247.00302007407500
2008-06-06247.00247.00238.00247.004940012000900
2008-06-05246.00247.00242.00246.00179004376900
2008-06-04243.00246.00241.00246.00176004300900
2008-06-03245.00245.00241.00242.00133003234200
2008-06-02249.00249.00242.00246.00144003557200
2008-05-30239.00249.00238.00248.00406009905200
2008-05-29239.00240.00237.00239.00244005820600
2008-05-28239.00243.00237.00238.00221005279700
2008-05-27244.00244.00239.00239.00158003824300
2008-05-26245.00245.00236.00239.004510010841200
2008-05-23236.00244.00232.00243.00391009372600
2008-05-22239.00239.00235.00239.00246005861800
2008-05-21238.00245.00236.00240.00333007933900
2008-05-20237.00244.00237.00243.006290015138000
2008-05-19231.00237.00230.00236.00336007865100
2008-05-16231.00232.00228.00231.00147003376300
2008-05-15227.00233.00227.00232.00378008720000
2008-05-14226.00228.00222.00228.00387008717400
2008-05-13225.00228.00224.00227.00169003825200
2008-05-12228.00228.00225.00226.00220005002800
2008-05-09229.00230.00226.00229.00339007737500
2008-05-08225.00234.00225.00229.00389008908500
2008-05-07230.00230.00224.00227.00277006312900
2008-05-02229.00229.00224.00226.00142003223100
2008-05-01227.00228.00225.00225.00138003122100
2008-04-30228.00229.00225.00227.00110002501300
2008-04-28223.00230.00223.00227.00192004330400
2008-04-25228.00230.00223.00228.00166003769200
2008-04-24228.00231.00222.00228.00180004068700
2008-04-23226.00233.00225.00226.00161003677600
2008-04-22235.00235.00230.00231.00215005026300
2008-04-21232.00234.00227.00234.00227005246700
2008-04-18223.00228.00222.00227.00127002858200
2008-04-17227.00227.00224.00226.0078001762400
2008-04-16215.00225.00215.00223.00172003783600
2008-04-15222.00222.00218.00219.00186004108500
2008-04-14223.00223.00220.00221.0097002145900
2008-04-11228.00230.00220.00226.004610010401500
2008-04-10230.00230.00226.00227.00252005770200
2008-04-09228.00228.00225.00228.00120002719600
2008-04-08227.00227.00225.00226.0077001743200
2008-04-07230.00230.00226.00227.0048001092400
2008-04-04224.00228.00224.00228.00131002952800
2008-04-03227.00230.00224.00229.00114002587300
2008-04-02230.00232.00226.00231.00174003983000
2008-04-01230.00230.00226.00229.0077001765400
2008-03-31233.00233.00226.00227.00155003561300
2008-03-28228.00234.00228.00233.00143003296100
2008-03-27227.00236.00227.00233.00221005083500
2008-03-26239.00242.00235.00237.00186004414000
2008-03-25238.00243.00235.00242.004320010338500
2008-03-24240.00240.00234.00236.00136003227000
2008-03-21235.00236.00232.00236.00385009020700
2008-03-19227.00230.00224.00230.00183004168200
2008-03-18223.00223.00215.00220.00124002716000
2008-03-17222.00227.00210.00224.00199004395800
2008-03-14231.00232.00228.00228.00392009042900
2008-03-13235.00236.00225.00228.008230018868400
2008-03-12235.00239.00233.00235.004630010904600
2008-03-11231.00235.00227.00233.00304007059800
2008-03-10235.00235.00229.00231.005090011832900
2008-03-07232.00235.00226.00235.00382008889000
2008-03-06230.00235.00229.00232.00277006406600
2008-03-05230.00239.00228.00230.004770011011200
2008-03-04236.00239.00232.00233.00381008949700
2008-03-03229.00237.00227.00232.00311007215700
2008-02-29224.00230.00224.00229.00230005203100
2008-02-28228.00231.00227.00229.00267006117600
2008-02-27225.00234.00225.00230.006480014862300
2008-02-26227.00230.00220.00223.00404009103000
2008-02-25213.00225.00213.00222.006180013606800
2008-02-22213.00215.00211.00213.00464009880100
2008-02-21210.00212.00210.00212.00318006707100
2008-02-20210.00210.00208.00208.00306006392600
2008-02-19208.00212.00205.00210.008960018682800
2008-02-18208.00216.00200.00206.0017220035768700
2008-02-15234.00234.00227.00227.0078001786300
2008-02-14229.00234.00224.00233.00168003848600
2008-02-13224.00229.00224.00224.0087001967800
2008-02-12228.00228.00222.00225.00280006327400
2008-02-08225.00230.00224.00226.00242005457200
2008-02-07225.00227.00222.00227.00133002988900
2008-02-06231.00231.00223.00224.00363008211600
2008-02-05233.00235.00232.00233.00203004736400
2008-02-04229.00233.00229.00233.00143003305400
2008-02-01230.00234.00227.00228.00273006282200
2008-01-31223.00229.00223.00229.00283006415500
2008-01-30226.00226.00222.00226.00258005803200
2008-01-29221.00226.00221.00223.00261005831100
2008-01-28224.00227.00216.00221.005970013232200
2008-01-25221.00227.00220.00224.00398008883800
2008-01-24220.00224.00218.00224.00392008674100
2008-01-23219.00222.00215.00220.00417009088400
2008-01-22223.00223.00212.00214.006080013261400
2008-01-21221.00224.00213.00223.005790012794700
2008-01-18206.00217.00205.00216.00362007648300
2008-01-17212.00216.00208.00212.007200015230000
2008-01-16219.00224.00211.00211.006260013647000
2008-01-15230.00234.00226.00226.005210011952600
2008-01-11233.00239.00233.00236.006460015259800
2008-01-10241.00243.00230.00238.0013500031783400
2008-01-09259.00259.00230.00236.0021770052214900
2008-01-08251.00260.00238.00259.0012880031786000
2008-01-07270.00270.00247.00250.005680014764900
2008-01-04277.00280.00270.00270.00165004525000
2007-12-28279.00287.00279.00280.00285008021400
2007-12-27285.00291.00280.00284.006210017747000
2007-12-26284.00289.00282.00285.003580010217300
2007-12-25297.00298.00280.00280.004280012435100
2007-12-21299.00299.00288.00291.005840017217300
2007-12-20290.00295.00286.00294.004270012386700
2007-12-19293.00293.00288.00288.00262007633700
2007-12-18292.00294.00285.00293.004210012242600
2007-12-17295.00300.00292.00292.00269007973700

   ※ 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