[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 
2017-03-2476.0078.0076.0077.0022700017432000
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
2016-12-1284.0086.0083.0085.0092800078443000
2016-12-0988.0088.0085.0085.0098500084682000
2016-12-0891.0091.0088.0088.0061000054623000
2016-12-0788.0092.0088.0091.001216000108764000
2016-12-0690.0092.0088.0089.00102700092521000
2016-12-0593.0093.0090.0091.001172000106884000
2016-12-0295.0097.0090.0092.003450000321130000
2016-12-01102.00103.0094.0094.007999000786443000
2016-11-3089.00101.0088.0098.007887000752988000
2016-11-2989.0090.0085.0089.002825000247424000
2016-11-2888.0090.0086.0089.001962000171971000
2016-11-2590.0093.0085.0086.002521000222953000
2016-11-2487.0092.0084.0089.002975000261351000
2016-11-2291.0092.0085.0088.004019000352161000
2016-11-2182.0097.0082.0093.00127080001160240000
2016-11-1872.0078.0072.0078.001719000127677000
2016-11-1770.0071.0070.0071.0022300015815000
2016-11-1670.0071.0069.0071.0016000011199000
2016-11-1569.0070.0069.0069.0026300018349000
2016-11-1470.0070.0069.0070.0044100030597000
2016-11-1170.0071.0069.0070.0032300022615000
2016-11-1069.0070.0068.0070.0023800016456000
2016-11-0971.0071.0065.0068.0051300034752000
2016-11-0869.0071.0069.0071.0026200018374000
2016-11-0769.0069.0069.0069.00820005658000
2016-11-0470.0070.0068.0068.0016300011208000
2016-11-0270.0071.0069.0070.0020200014172000
2016-11-0171.0071.0070.0070.001040007381000
2016-10-3170.0072.0070.0071.0028200019980000
2016-10-2871.0071.0070.0070.00540003814000
2016-10-2771.0071.0070.0070.0025400017792000
2016-10-2672.0073.0070.0070.0038300027368000
2016-10-2570.0072.0070.0072.0042900030365000
2016-10-2469.0070.0069.0069.00460003188000
2016-10-2169.0070.0069.0069.00310002147000
2016-10-2069.0070.0069.0070.00900006216000
2016-10-1969.0070.0068.0068.00510003507000
2016-10-1868.0070.0067.0069.0026700018246000
2016-10-1768.0069.0068.0068.00360002451000
2016-10-1469.0070.0068.0068.0016800011489000
2016-10-1370.0070.0068.0068.0037200025659000
2016-10-1268.0072.0068.0070.00109600076661000
2016-10-1167.0068.0066.0068.0022300015043000
2016-10-0767.0068.0067.0067.00510003423000
2016-10-0668.0068.0067.0068.00340002305000
2016-10-0567.0068.0067.0067.001120007520000
2016-10-0467.0067.0066.0067.00310002068000
2016-10-0366.0067.0066.0066.00960006338000
2016-09-3067.0067.0065.0065.0023900015861000
2016-09-2967.0068.0067.0068.001240008340000
2016-09-2865.0067.0065.0066.0020300013346000
2016-09-2766.0066.0064.0064.0047100030593000
2016-09-2667.0067.0065.0066.0030200020007000
2016-09-2367.0067.0066.0067.0020300013500000
2016-09-2167.0067.0067.0067.001030006901000
2016-09-2067.0068.0066.0067.0024700016469000
2016-09-1667.0067.0066.0066.001320008843000
2016-09-1567.0068.0067.0067.00870005832000
2016-09-1469.0069.0068.0068.0017200011707000
2016-09-1369.0069.0068.0069.00470003233000
2016-09-1270.0070.0068.0069.0026100018065000
2016-09-0970.0071.0070.0071.00700004912000
2016-09-0868.0071.0067.0071.0036300025201000
2016-09-0768.0069.0067.0068.001450009834000
2016-09-0669.0069.0068.0068.00300002049000
2016-09-0568.0069.0068.0068.00750005111000
2016-09-0269.0070.0067.0068.0020600014090000
2016-09-0168.0069.0068.0069.0026800018414000
2016-08-3168.0068.0067.0068.0029000019569000
2016-08-3068.0069.0067.0069.001070007267000
2016-08-2967.0069.0067.0069.0021600014643000
2016-08-2666.0067.0066.0066.0021600014439000
2016-08-2566.0067.0066.0066.0018500012280000
2016-08-2467.0068.0066.0066.0032600021691000
2016-08-2368.0068.0067.0067.00900006088000
2016-08-2268.0068.0067.0068.00750005086000
2016-08-1968.0069.0067.0068.0033500022778000
2016-08-1869.0071.0068.0068.0029700020572000
2016-08-1769.0070.0068.0069.00320002212000
2016-08-1669.0069.0068.0069.001240008550000
2016-08-1569.0070.0069.0069.0016300011281000
2016-08-1269.0069.0068.0069.00730005031000
2016-08-1071.0071.0069.0069.0036400025235000
2016-08-0969.0071.0069.0071.0045700032177000
2016-08-0868.0070.0068.0069.0025300017406000
2016-08-0569.0070.0068.0070.00980006775000
2016-08-0469.0070.0069.0070.00530003668000
2016-08-0369.0070.0068.0069.0024000016535000
2016-08-0270.0071.0070.0070.001040007284000
2016-08-0170.0071.0070.0070.00910006376000
2016-07-2971.0071.0070.0070.0017000011986000
2016-07-2872.0072.0071.0071.0026700019104000
2016-07-2771.0073.0071.0072.0030900022149000
2016-07-2673.0073.0071.0071.0030800022117000
2016-07-2571.0074.0071.0074.0066500047817000
2016-07-2272.0072.0071.0072.0026900019119000
2016-07-2172.0073.0071.0073.0018000012972000
2016-07-2072.0072.0071.0072.001220008774000
2016-07-1973.0074.0072.0072.0029800021610000
2016-07-1572.0075.0072.0073.0061200045073000
2016-07-1473.0073.0071.0072.0018800013533000
2016-07-1372.0073.0071.0073.0021300015335000
2016-07-1272.0073.0071.0071.0035700025822000
2016-07-1172.0072.0071.0071.001020007286000
2016-07-0870.0071.0070.0071.0031700022370000
2016-07-0772.0072.0070.0071.0016800011988000
2016-07-0671.0071.0069.0071.0072600050877000
2016-07-0574.0074.0072.0072.0022700016473000
2016-07-0472.0074.0072.0073.001240009027000
2016-07-0174.0074.0071.0072.0075700054433000
2016-06-3073.0075.0072.0073.0020300014879000
2016-06-2972.0072.0071.0072.0031500022503000
2016-06-2870.0071.0067.0071.0089400061900000
2016-06-2771.0072.0069.0070.0046900032949000
2016-06-2477.0077.0069.0071.0087100063096000
2016-06-2375.0076.0075.0076.0014700011165000
2016-06-2277.0077.0075.0075.0017800013512000
2016-06-2177.0079.0077.0077.0017100013311000
2016-06-2076.0078.0076.0077.0018000013865000
2016-06-1775.0076.0075.0076.0015800011991000
2016-06-1679.0079.0073.0075.0049600037776000
2016-06-1579.0081.0078.0079.0026400020972000
2016-06-1482.0084.0079.0080.0070900057158000
2016-06-1385.0085.0081.0082.0037800031357000
2016-06-1083.0085.0082.0085.0059400049612000
2016-06-0982.0090.0081.0082.002691000226740000
2016-06-0880.0081.0080.0080.0024000019218000
2016-06-0779.0081.0078.0080.0033000026255000
2016-06-0679.0079.0078.0079.001060008349000
2016-06-0380.0081.0079.0080.0014200011358000
2016-06-0282.0083.0079.0081.0032800026523000
2016-06-0182.0082.0081.0082.0040400032964000
2016-05-3181.0085.0081.0083.0077700064931000
2016-05-3080.0082.0080.0081.0012900010454000
2016-05-2781.0082.0080.0080.001130009153000
2016-05-2681.0082.0081.0081.00560004539000
2016-05-2582.0083.0081.0081.0012800010484000
2016-05-2482.0082.0081.0082.0013000010610000
2016-05-2383.0083.0081.0083.001100009039000
2016-05-2083.0083.0080.0082.0030200024590000
2016-05-1978.0085.0078.0083.001350000110408000
2016-05-1875.0077.0075.0076.0029300022294000
2016-05-1777.0078.0076.0077.0017200013181000
2016-05-1678.0079.0076.0076.0013400010351000
2016-05-1380.0080.0077.0079.0027500021569000
2016-05-1282.0082.0080.0080.0016600013457000
2016-05-1182.0083.0080.0082.0052500042925000
2016-05-1079.0080.0079.0079.001030008145000
2016-05-0977.0078.0077.0078.00890006894000
2016-05-0677.0077.0076.0077.00750005772000
2016-05-0277.0077.0076.0076.0018200013898000
2016-04-2880.0080.0078.0078.001230009722000
2016-04-2780.0080.0079.0080.00980007818000
2016-04-2681.0081.0079.0079.0019400015564000
2016-04-2581.0082.0080.0081.001190009636000
2016-04-2281.0081.0079.0081.0030100024156000
2016-04-2181.0082.0081.0081.0026400021390000
2016-04-2080.0081.0079.0080.001140009120000
2016-04-1979.0080.0079.0080.00890007035000
2016-04-1879.0079.0078.0078.001090008586000
2016-04-1579.0080.0078.0079.0021600016974000
2016-04-1480.0081.0079.0080.0029500023504000
2016-04-1379.0080.0078.0080.001080008527000
2016-04-1278.0079.0077.0078.00490003822000
2016-04-1179.0079.0077.0077.0016400012736000
2016-04-0875.0078.0074.0078.0026100019795000
2016-04-0776.0077.0075.0075.001070008077000
2016-04-0674.0076.0073.0075.0016200012128000
2016-04-0577.0077.0074.0074.0025800019441000
2016-04-0478.0078.0076.0076.00860006629000
2016-04-0179.0080.0077.0078.0029600023173000
2016-03-3180.0080.0078.0078.0035000027684000
2016-03-3081.0083.0080.0080.0036200029343000
2016-03-2976.0081.0076.0080.0065600051681000
2016-03-2879.0079.0072.0075.001426000107234000
2016-03-2582.0083.0079.0079.0055900044952000
2016-03-2482.0082.0081.0081.0018900015472000
2016-03-2382.0084.0082.0082.001180009766000
2016-03-2283.0084.0082.0083.001200009970000
2016-03-1884.0084.0081.0082.0031500025917000
2016-03-1785.0086.0083.0084.0019300016319000

   ※ 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