[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 
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
2016-03-1685.0085.0083.0084.0032000026864000
2016-03-1588.0088.0085.0085.0030000025814000
2016-03-1487.0088.0087.0087.0020400017749000
2016-03-1184.0087.0084.0086.0036900031518000
2016-03-1083.0085.0083.0085.0018000015141000
2016-03-0984.0084.0082.0083.001060008815000
2016-03-0886.0087.0082.0084.0055400046817000
2016-03-0788.0090.0085.0086.00105900092323000
2016-03-0482.0086.0080.0086.0067800056052000
2016-03-0380.0082.0079.0081.0058000046915000
2016-03-0278.0081.0078.0080.0049000038917000
2016-03-0177.0077.0076.0077.0027300020866000
2016-02-2980.0081.0077.0078.0068200053635000
2016-02-2679.0079.0078.0079.0019000014923000
2016-02-2578.0079.0078.0079.00450003517000
2016-02-2478.0079.0077.0077.0025000019371000
2016-02-2379.0080.0078.0078.0022000017246000
2016-02-2279.0079.0078.0078.0019200015088000
2016-02-1979.0079.0077.0079.0019900015568000
2016-02-1878.0081.0078.0080.0058800046550000
2016-02-1776.0078.0075.0076.0041700031987000
2016-02-1676.0080.0074.0077.0072000055961000
2016-02-1575.0077.0074.0076.0055500041627000
2016-02-1275.0075.0068.0070.00132700095770000
2016-02-1078.0079.0075.0077.0065700050501000
2016-02-0978.0079.0077.0078.0066800051838000
2016-02-0877.0081.0076.0081.0085100066575000
2016-02-0583.0083.0077.0080.0088500071241000
2016-02-0489.0089.0084.0084.001278000110425000
2016-02-0388.0091.0087.0089.0088900078596000
2016-02-0294.0096.0091.0092.00103000096900000
2016-02-0192.00100.0091.0096.002980000286351000
2016-01-2989.0091.0087.0089.0070100062427000
2016-01-2886.0092.0084.0089.001518000133703000
2016-01-2788.0088.0084.0086.0054200046571000
2016-01-2684.0087.0084.0084.0036000030709000
2016-01-2589.0089.0086.0087.00101900089301000
2016-01-2282.0086.0080.0084.001405000116404000
2016-01-2186.0092.0074.0076.003101000256091000
2016-01-2094.0096.0083.0084.002023000181708000
2016-01-1993.0097.0090.0094.001745000161790000
2016-01-1887.0097.0085.0092.002589000234701000
2016-01-15111.00114.0094.0094.007016000732451000
2016-01-14103.00109.0097.00103.00104060001061720000
2016-01-1388.00112.0087.00109.00129260001326674000
2016-01-1295.0096.0085.0087.004951000448379000
2016-01-0895.00119.0093.0098.00136410001431886000
2016-01-0792.0098.0087.0098.002270000208966000
2016-01-0689.0094.0087.0090.004382000395515000
2016-01-0581.0087.0080.0087.002110000177745000
2016-01-0480.0082.0078.0081.00122800098938000
2015-12-3081.0083.0080.0080.0094000076289000
2015-12-2979.0080.0077.0079.0069600054623000
2015-12-2875.0080.0075.0080.00108500083999000
2015-12-2581.0081.0074.0074.002413000183865000
2015-12-2477.0088.0076.0078.004617000377883000
2015-12-2276.0077.0075.0075.0087200065792000
2015-12-2178.0078.0076.0077.0082500063376000
2015-12-1881.0081.0079.0079.0054300043488000
2015-12-1783.0084.0080.0081.0070800058117000
2015-12-1681.0083.0080.0081.00109600089396000
2015-12-1583.0084.0079.0079.001562000126426000
2015-12-1482.0085.0080.0083.001952000160693000
2015-12-1186.0087.0083.0083.001676000143023000
2015-12-1087.0089.0084.0085.002760000238752000
2015-12-0986.0090.0084.0089.004660000402243000
2015-12-08103.00103.0088.0089.008141000765065000
2015-12-07102.00112.0099.00103.00119490001251281000
2015-12-0478.00109.0078.00104.00232600002267454000
2015-12-0381.0084.0077.0082.003546000286647000

   ※ 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