[3111 東証2部] オーミケンシ 日足 時系列データ

[3111 東証2部] オーミケンシ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15134.00136.00124.00127.00135870001748267000
2017-12-14139.00149.00132.00139.00332190004705007000
2017-12-13146.00150.00130.00134.00213800003002652000
2017-12-12175.00193.00150.00155.007938700013898478000
2017-12-11154.00166.00133.00166.008715500013065485000
2017-12-0886.00116.0086.00116.00321020003438889000
2017-12-0786.0087.0085.0086.0022500019333000
2017-12-0688.0088.0084.0086.0087300075193000
2017-12-0588.0089.0087.0089.0023500020702000
2017-12-0490.0091.0088.0088.0039300035026000
2017-12-0189.0090.0088.0090.0080100070904000
2017-11-3090.0090.0088.0089.0057400051205000
2017-11-2987.0091.0087.0090.001302000115775000
2017-11-2884.0088.0084.0087.0092500079899000
2017-11-2785.0085.0084.0085.0039400033207000
2017-11-2485.0086.0084.0084.00890007554000
2017-11-2285.0086.0084.0085.001100009349000
2017-11-2184.0086.0084.0086.0032100027191000
2017-11-2083.0084.0083.0084.00650005398000
2017-11-1783.0084.0083.0084.00780006485000
2017-11-1681.0083.0081.0083.0027000022033000
2017-11-1583.0084.0081.0082.0032000026501000
2017-11-1483.0085.0083.0083.0017700014843000
2017-11-1383.0084.0083.0083.0015400012838000
2017-11-1085.0085.0083.0084.0024600020638000
2017-11-0986.0086.0084.0086.0021500018340000
2017-11-0885.0086.0084.0084.0060700051659000
2017-11-0785.0086.0085.0086.0024200020579000
2017-11-0685.0086.0085.0085.00870007397000
2017-11-0285.0086.0085.0085.00580004932000
2017-11-0185.0086.0084.0085.0039600033635000
2017-10-3187.0087.0085.0085.0064400054994000
2017-10-3088.0088.0086.0087.0024300021183000
2017-10-2788.0090.0087.0088.0094000082808000
2017-10-2686.0087.0085.0087.0051600044645000
2017-10-2587.0087.0086.0086.0044800038756000
2017-10-2486.0087.0085.0087.0023400020209000
2017-10-2386.0086.0085.0085.0016800014421000
2017-10-2087.0087.0086.0086.001040008995000
2017-10-1986.0088.0086.0087.0046900040777000
2017-10-1886.0087.0086.0086.0017000014626000
2017-10-1786.0087.0086.0086.0043500037605000
2017-10-1685.0087.0085.0087.0016800014449000
2017-10-1387.0087.0085.0086.0046800039983000
2017-10-1287.0088.0086.0087.0034100029528000
2017-10-1188.0088.0085.0086.0057100049181000
2017-10-1088.0088.0087.0088.0038800034063000
2017-10-0686.0091.0086.0088.002626000231926000
2017-10-0585.0087.0085.0086.0055800047793000
2017-10-0486.0086.0085.0085.0057800049459000
2017-10-0386.0087.0084.0086.001548000132924000
2017-10-0283.0086.0083.0085.0084500070984000
2017-09-2983.0084.0082.0083.0028900023978000
2017-09-2883.0085.0083.0083.0049400041253000
2017-09-2782.0082.0081.0082.0037800030944000
2017-09-2681.0081.0081.0081.00370002997000
2017-09-2581.0082.0081.0081.00440003566000
2017-09-2281.0081.0080.0080.00580004694000
2017-09-2182.0082.0081.0081.00850006893000
2017-09-2082.0082.0081.0082.00380003091000
2017-09-1981.0082.0081.0082.00660005354000
2017-09-1580.0081.0080.0081.0012600010196000
2017-09-1481.0081.0080.0081.0019900016103000
2017-09-1381.0081.0079.0081.0018200014605000
2017-09-1280.0081.0080.0081.0020900016870000
2017-09-1179.0080.0079.0079.00260002056000
2017-09-0879.0080.0078.0078.00630004974000
2017-09-0780.0081.0079.0079.001030008218000
2017-09-0677.0081.0077.0081.0042000033217000
2017-09-0580.0080.0077.0077.0036100028360000
2017-09-0482.0082.0079.0079.0036100028991000
2017-09-0181.0082.0081.0082.0019900016265000
2017-08-3181.0081.0081.0081.00460003726000
2017-08-3081.0081.0081.0081.00920007452000
2017-08-2980.0081.0080.0081.00950007613000
2017-08-2880.0081.0080.0080.00580004652000
2017-08-2580.0082.0080.0080.001110008988000
2017-08-2480.0081.0080.0081.00680005451000
2017-08-2380.0081.0080.0080.001000008010000
2017-08-2279.0080.0079.0080.00640005059000
2017-08-2179.0080.0079.0080.001120008849000
2017-08-1879.0080.0079.0079.0014500011506000
2017-08-1780.0080.0079.0080.00770006158000
2017-08-1679.0080.0079.0079.0023900018996000
2017-08-1579.0080.0078.0080.0012700010047000
2017-08-1481.0081.0077.0078.0053300042082000
2017-08-1080.0081.0080.0080.0022700018214000
2017-08-0982.0082.0080.0081.0051700041570000
2017-08-0882.0083.0082.0083.00690005712000
2017-08-0782.0083.0082.0082.00490004020000
2017-08-0482.0082.0081.0081.00290002363000
2017-08-0382.0083.0081.0082.0043100035430000
2017-08-0280.0082.0080.0081.0023200018745000
2017-08-0183.0083.0080.0080.0044900036485000
2017-07-3182.0083.0082.0082.00980008045000
2017-07-2883.0084.0082.0082.0044400036841000
2017-07-2785.0086.0083.0084.0068700058019000
2017-07-2685.0086.0085.0086.0075900064540000
2017-07-2585.0085.0083.0084.0022000018518000
2017-07-2484.0085.0083.0085.0049500041533000
2017-07-2183.0084.0082.0083.0022300018515000
2017-07-2083.0084.0083.0083.0020100016741000
2017-07-1982.0084.0081.0084.0047700039297000
2017-07-1884.0088.0082.0082.002726000229355000
2017-07-1482.0082.0080.0081.0047300038386000
2017-07-1382.0084.0081.0083.0088700073370000
2017-07-1284.0084.0081.0082.0061800051101000
2017-07-1181.0084.0080.0084.00110000090468000
2017-07-1079.0085.0078.0081.002039000165877000
2017-07-0777.0079.0077.0078.0015400012015000
2017-07-0680.0080.0077.0077.0031900024995000
2017-07-0580.0081.0078.0079.0054100042989000
2017-07-0481.0082.0080.0080.0029300023727000
2017-07-0381.0082.0081.0081.0021500017420000
2017-06-3081.0082.0080.0081.0044700036045000
2017-06-2980.0083.0078.0082.0096200077388000
2017-06-2881.0082.0080.0080.0057300046348000
2017-06-2780.0082.0080.0082.0054200043791000
2017-06-2678.0083.0077.0080.002071000166635000
2017-06-2378.0083.0077.0079.002665000212056000
2017-06-2274.0078.0073.0077.0086000065150000
2017-06-2174.0075.0073.0074.0045500033601000
2017-06-2074.0076.0074.0074.0048100035847000
2017-06-1976.0076.0074.0075.0036700027600000
2017-06-1675.0077.0074.0075.0088000066701000
2017-06-1573.0078.0072.0075.001631000122117000
2017-06-1472.0073.0072.0073.0017000012293000
2017-06-1372.0073.0071.0072.0017500012602000
2017-06-1272.0072.0071.0072.001280009120000
2017-06-0971.0072.0070.0072.001380009812000
2017-06-0872.0072.0070.0070.0022500015948000
2017-06-0772.0072.0071.0072.00630004501000
2017-06-0671.0072.0070.0072.001120007963000
2017-06-0571.0072.0070.0071.0024600017461000
2017-06-0270.0071.0070.0070.0028400019919000
2017-06-0171.0071.0070.0070.0024200016992000
2017-05-3171.0072.0070.0071.0034200024185000
2017-05-3071.0072.0071.0071.00790005647000
2017-05-2972.0073.0071.0071.0024200017365000
2017-05-2672.0073.0071.0073.0035000025202000
2017-05-2573.0073.0071.0072.0014800010672000
2017-05-2471.0073.0071.0072.0029300021060000
2017-05-2372.0072.0071.0071.001310009390000
2017-05-2270.0072.0070.0071.0016900011980000
2017-05-1971.0071.0070.0070.00990006959000
2017-05-1870.0071.0069.0070.0027100018923000
2017-05-1771.0071.0070.0071.001000007045000
2017-05-1670.0071.0070.0070.00640004510000
2017-05-1572.0073.0070.0070.0054600038800000
2017-05-1273.0073.0072.0072.0021500015660000
2017-05-1174.0075.0073.0073.0018600013740000
2017-05-1075.0076.0074.0074.0015300011409000
2017-05-0975.0075.0074.0075.0040000029993000
2017-05-0873.0075.0073.0075.0023800017581000
2017-05-0272.0074.0072.0073.0023800017310000
2017-05-0171.0072.0071.0072.00810005787000
2017-04-2872.0072.0071.0072.0016700012019000
2017-04-2772.0073.0072.0072.00820005925000
2017-04-2672.0072.0071.0072.0014400010335000
2017-04-2571.0072.0071.0071.00610004333000
2017-04-2471.0072.0070.0071.0019800014087000
2017-04-2171.0072.0071.0072.00490003517000
2017-04-2071.0072.0070.0071.0022200015734000
2017-04-1970.0071.0070.0071.00770005404000
2017-04-1870.0072.0069.0071.0037900026685000
2017-04-1769.0070.0069.0070.00850005872000
2017-04-1469.0070.0069.0069.0020600014226000
2017-04-1370.0071.0069.0071.0016100011246000
2017-04-1270.0071.0069.0071.0028400019868000
2017-04-1172.0072.0069.0071.0036700025863000
2017-04-1071.0073.0071.0071.0016700011941000
2017-04-0771.0071.0070.0071.0024600017435000
2017-04-0673.0073.0068.0070.0086900061111000
2017-04-0573.0074.0072.0073.0016500012045000
2017-04-0476.0076.0072.0072.0062600046179000
2017-04-0376.0077.0076.0076.00350002665000
2017-03-3179.0079.0076.0077.0019400014967000
2017-03-3079.0079.0077.0078.0015800012332000
2017-03-2977.0079.0077.0079.0014000010920000
2017-03-2876.0078.0076.0077.0017300013243000
2017-03-2777.0079.0076.0076.0034100026390000
2017-03-2476.0078.0076.0077.0022700017432000
2017-03-2376.0077.0075.0076.0046500035292000
2017-03-2279.0079.0076.0076.0059200045937000
2017-03-2180.0081.0080.0080.0016100012910000
2017-03-1780.0080.0078.0079.0034200027062000
2017-03-1681.0081.0079.0080.0038400030832000
2017-03-1581.0082.0080.0080.0024900020131000
2017-03-1480.0082.0080.0081.0037000029895000
2017-03-1381.0081.0080.0081.00390003143000
2017-03-1080.0082.0080.0080.0020700016728000
2017-03-0980.0081.0080.0080.00980007859000
2017-03-0881.0082.0080.0081.0016900013712000
2017-03-0782.0082.0080.0081.0016800013604000
2017-03-0681.0082.0080.0081.0021200017140000
2017-03-0381.0082.0081.0081.00800006503000
2017-03-0281.0082.0081.0081.0025100020334000
2017-03-0182.0082.0081.0081.001120009084000
2017-02-2881.0082.0081.0082.001170009525000
2017-02-2782.0082.0081.0081.0012400010150000
2017-02-2482.0083.0082.0082.001030008466000
2017-02-2384.0084.0082.0082.0029300024329000
2017-02-2284.0085.0083.0084.0019500016383000
2017-02-2182.0085.0082.0085.0067700056631000
2017-02-2082.0083.0082.0082.0022700018636000
2017-02-1783.0083.0082.0082.00780006439000
2017-02-1682.0083.0082.0083.0027800023027000
2017-02-1582.0083.0081.0082.0032700026951000
2017-02-1482.0082.0080.0081.0034600028094000
2017-02-1381.0082.0081.0082.0013800011217000
2017-02-1081.0081.0080.0081.0033300026947000
2017-02-0981.0082.0079.0080.0099800080074000
2017-02-0882.0084.0082.0084.0015000012451000
2017-02-0782.0082.0081.0082.0016100013185000
2017-02-0682.0083.0081.0083.0020900017156000
2017-02-0383.0083.0081.0082.0034700028493000
2017-02-0285.0085.0083.0083.0039900033328000
2017-02-0184.0085.0083.0084.0041000034610000
2017-01-3185.0085.0084.0084.0024900021091000
2017-01-3085.0087.0084.0085.0079400067647000
2017-01-2784.0085.0083.0085.0039400033126000
2017-01-2683.0085.0083.0083.0055000046057000
2017-01-2583.0083.0082.0082.0015700012954000
2017-01-2482.0083.0082.0083.0021600017736000
2017-01-2382.0083.0081.0082.0022600018553000
2017-01-2080.0083.0080.0081.0076900062533000
2017-01-1982.0082.0080.0080.0058400047251000
2017-01-1882.0082.0080.0081.0042100034022000
2017-01-1784.0084.0082.0082.0057100047179000
2017-01-1688.0088.0082.0084.001892000160020000
2017-01-1387.0088.0087.0088.0019800017298000
2017-01-1288.0088.0087.0087.0031600027718000
2017-01-1188.0089.0087.0088.0019200016893000
2017-01-1088.0089.0087.0087.0025100022057000
2017-01-0689.0089.0087.0089.0056900050153000
2017-01-0589.0090.0088.0089.0047600042423000
2017-01-0488.0090.0088.0090.0029500026238000
2016-12-3088.0089.0087.0087.0040200035227000
2016-12-2990.0090.0087.0088.0064200056879000
2016-12-2889.0091.0089.0091.0088100079368000
2016-12-2786.0089.0086.0089.001213000105722000
2016-12-2688.0088.0086.0086.0057500049855000
2016-12-2289.0089.0086.0087.001973000171937000
2016-12-2195.0096.0089.0090.004978000464645000
2016-12-2089.00105.0087.0098.00134010001311713000
2016-12-1988.0092.0086.0090.001584000140794000
2016-12-1690.0090.0088.0088.0049000043403000
2016-12-1588.0093.0088.0089.002129000192673000
2016-12-1485.0089.0085.0088.001185000103866000
2016-12-1385.0086.0084.0085.0042900036484000

   ※ 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