[3143 東証2部] オーウイル 日足 時系列データ

[3143 東証2部] オーウイル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28871.00878.00865.00867.00105009133400
2017-03-27874.00880.00870.00880.002220019431100
2017-03-24851.00865.00851.00859.001860015962400
2017-03-23847.00860.00847.00850.00101008616900
2017-03-22847.00849.00843.00849.0067005670600
2017-03-21848.00851.00846.00848.0058004923600
2017-03-17844.00850.00844.00848.0035002965600
2017-03-16843.00848.00842.00843.0029002448000
2017-03-15850.00852.00842.00842.00115009729600
2017-03-14846.00851.00846.00850.0053004495000
2017-03-13853.00853.00846.00848.0066005599100
2017-03-10853.00854.00847.00853.0055004690400
2017-03-09851.00853.00845.00853.0099008413400
2017-03-08855.00856.00850.00855.0087007424400
2017-03-07856.00856.00853.00855.0072006153400
2017-03-06857.00857.00851.00856.001590013600300
2017-03-03857.00860.00854.00856.0051004371500
2017-03-02852.00855.00844.00852.001630013861300
2017-03-01846.00849.00843.00849.0049004149800
2017-02-28845.00849.00842.00846.0082006937200
2017-02-27850.00850.00837.00844.001440012180000
2017-02-24838.00844.00837.00840.0084007067800
2017-02-23849.00849.00824.00828.00119009954700
2017-02-22846.00847.00842.00847.0028002364400
2017-02-21848.00849.00838.00849.0073006160900
2017-02-20847.00849.00835.00841.00109009198800
2017-02-17814.00840.00813.00831.002280018849800
2017-02-16810.00813.00803.00813.0073005910700
2017-02-15807.00809.00802.00809.0028002256000
2017-02-14810.00810.00796.00796.001420011430400
2017-02-13788.00804.00788.00798.001770014107900
2017-02-10786.00789.00786.00787.001770013923100
2017-02-09788.00790.00787.00787.0020001577300
2017-02-08792.00792.00786.00786.0019001499700
2017-02-07793.00793.00790.00790.0022001740300
2017-02-06791.00793.00790.00793.0032002532000
2017-02-03786.00788.00784.00787.0021001649600
2017-02-02785.00790.00785.00788.0063004963500
2017-02-01784.00787.00779.00787.0060004708700
2017-01-31787.00787.00778.00784.0061004772500
2017-01-30786.00787.00785.00785.0015001178600
2017-01-27781.00785.00778.00779.0033002580000
2017-01-26782.00782.00778.00778.0051003980700
2017-01-25781.00781.00774.00780.0018001402900
2017-01-24780.00780.00779.00779.0016001247900
2017-01-23779.00781.00779.00781.0027002105200
2017-01-20775.00775.00770.00775.00700541100
2017-01-19777.00777.00772.00772.001000775300
2017-01-18769.00777.00767.00777.0037002850700
2017-01-17774.00780.00773.00773.0066005143600
2017-01-16776.00781.00776.00781.0022001712700
2017-01-13770.00780.00770.00776.0057004420900
2017-01-12774.00778.00771.00775.0037002861900
2017-01-11777.00779.00772.00779.0029002256100
2017-01-10776.00779.00770.00777.002220017235000
2017-01-06776.00779.00775.00775.0050003886900
2017-01-05775.00776.00772.00776.0030002324600
2017-01-04770.00775.00770.00775.0047003626700
2016-12-30760.00769.00760.00767.0014001069300
2016-12-29765.00770.00763.00770.0044003375700
2016-12-28767.00770.00763.00770.0056004293400
2016-12-27763.00765.00761.00764.0033002520600
2016-12-26758.00765.00756.00763.0042003195800
2016-12-22760.00760.00755.00759.0048003639800
2016-12-21764.00764.00759.00760.0066005022100
2016-12-20757.00762.00757.00762.0050003795400
2016-12-19755.00758.00755.00756.0022001664200
2016-12-16746.00755.00746.00751.0064004807200
2016-12-15748.00750.00746.00750.0032002394700
2016-12-14746.00748.00746.00748.0040002989500
2016-12-13753.00753.00746.00748.0032002403900
2016-12-12752.00754.00744.00754.001790013427700
2016-12-09750.00754.00749.00752.0039002926800
2016-12-08747.00750.00746.00747.0061004564900
2016-12-07745.00746.00742.00746.0020001489300
2016-12-06744.00745.00743.00744.0021001562700
2016-12-05746.00746.00744.00744.001200893800
2016-12-02742.00750.00741.00743.0056004174000
2016-12-01742.00747.00742.00742.0049003645600
2016-11-30743.00743.00741.00742.00700519300
2016-11-29744.00744.00740.00740.0016001188200
2016-11-28740.00744.00740.00744.0015001111500
2016-11-25747.00747.00740.00740.0036002678300
2016-11-24742.00746.00742.00745.0058004316400
2016-11-22744.00745.00742.00742.0021001560400
2016-11-21740.00744.00740.00741.0038002818900
2016-11-18736.00739.00736.00737.0017001253000
2016-11-17732.00736.00732.00736.0014001027000
2016-11-16726.00734.00726.00732.0051003728800
2016-11-15728.00728.00725.00726.0023001672700
2016-11-14723.00725.00720.00723.0044003181400
2016-11-11728.00729.00725.00725.00113008200400
2016-11-10714.00723.00714.00723.001300932200
2016-11-09721.00721.00697.00708.0098006930900
2016-11-08728.00728.00719.00720.0030002163300
2016-11-07720.00732.00720.00728.00800583700
2016-11-04714.00722.00714.00719.0046003301300
2016-11-02729.00732.00725.00725.0026001895300
2016-11-01726.00730.00725.00730.001300945800
2016-10-31727.00727.00724.00727.0014001016700
2016-10-28719.00726.00718.00722.0094006817200
2016-10-27724.00724.00716.00719.0019001367600
2016-10-26726.00726.00716.00722.001300936700
2016-10-25728.00728.00720.00720.0026001887200
2016-10-24724.00727.00719.00724.0033002386900
2016-10-21716.00725.00714.00723.0038002741600
2016-10-20716.00719.00716.00717.001200861300
2016-10-19713.00720.00713.00720.0026001860100
2016-10-18713.00718.00712.00718.00400285600
2016-10-17721.00721.00713.00713.0021001512100
2016-10-14710.00719.00710.00711.001200857300
2016-10-13711.00711.00709.00709.0016001136700
2016-10-12710.00722.00707.00715.0033002363000
2016-10-11710.00710.00709.00710.00400283800
2016-10-07712.00712.00708.00708.00700496700
2016-10-06716.00716.00712.00712.001300928400
2016-10-05716.00716.00715.00716.00400286300
2016-10-04712.00715.00712.00715.0018001284800
2016-10-03711.00713.00711.00713.00800569400
2016-09-30702.00705.00702.00705.00600421500
2016-09-29707.00711.00707.00711.0082005797900
2016-09-28696.00708.00696.00708.0041002863800
2016-09-27711.00711.00709.00711.00700497000
2016-09-26713.00714.00710.00714.001100783200
2016-09-23712.00714.00712.00713.001300926200
2016-09-21707.00712.00706.00712.001000708700
2016-09-20705.00716.00705.00707.0032002262200
2016-09-16707.00710.00707.00710.00500354100
2016-09-15710.00710.00706.00706.0075005324200
2016-09-14707.00714.00707.00710.00500354700
2016-09-13719.00719.00719.00719.0010071900
2016-09-12713.00713.00704.00704.00400283400
2016-09-09720.00720.00710.00719.00800572100
2016-09-0800
2016-09-07719.00720.00704.00720.001300933100
2016-09-06709.00718.00709.00718.0019001357400
2016-09-05710.00715.00710.00714.0039002777700
2016-09-02696.00707.00696.00707.00300210200
2016-09-01699.00711.00695.00711.0017001199000
2016-08-31688.00700.00688.00700.0052003599900
2016-08-30691.00698.00690.00690.001200830100
2016-08-29691.00692.00691.00692.00500345700
2016-08-26690.00690.00690.00690.0010069000
2016-08-25699.00699.00690.00694.0025001735600
2016-08-24693.00696.00693.00696.00200138900
2016-08-23692.00693.00692.00692.00400277000
2016-08-22690.00691.00690.00691.00700483100
2016-08-19693.00695.00693.00695.00400277600
2016-08-18699.00699.00693.00693.00500347100
2016-08-17698.00700.00697.00697.0019001328700
2016-08-16696.00703.00696.00703.0035002444900
2016-08-15703.00703.00695.00695.00800558300
2016-08-12700.00700.00690.00695.0030002084100
2016-08-10691.00697.00690.00690.001200831300
2016-08-09693.00695.00690.00695.001200832500
2016-08-08693.00695.00685.00690.0018001243400
2016-08-05685.00689.00685.00689.00300206000
2016-08-04687.00687.00685.00687.001100755300
2016-08-03687.00698.00686.00687.0021001452800
2016-08-02684.00691.00684.00687.00300206200
2016-08-01684.00685.00684.00685.0030002052900
2016-07-29691.00691.00689.00689.00300207100
2016-07-28686.00707.00686.00691.0037002572000
2016-07-27690.00695.00682.00685.0035002405000
2016-07-26692.00692.00686.00689.00900621300
2016-07-25719.00719.00694.00694.0050003566000
2016-07-22695.00705.00695.00701.001100768200
2016-07-21693.00706.00693.00705.0042002926400
2016-07-20691.00697.00691.00697.0019001321100
2016-07-19691.00693.00687.00690.0041002828200
2016-07-15685.00689.00685.00689.00700480700
2016-07-14681.00690.00681.00690.0021001444200
2016-07-13682.00682.00677.00681.001100747400
2016-07-12684.00685.00675.00680.0024001632200
2016-07-11681.00683.00681.00682.00900613300
2016-07-08689.00691.00681.00681.0017001165800
2016-07-07685.00685.00680.00680.00900615500
2016-07-06675.00676.00673.00676.0022001482300
2016-07-05679.00679.00675.00675.0025001688600
2016-07-04674.00677.00674.00677.00400270200
2016-07-01674.00675.00671.00674.001400942900
2016-06-30667.00674.00667.00674.0084005656400
2016-06-29666.00669.00665.00666.0019001268600
2016-06-28661.00670.00661.00665.00117007761800
2016-06-27660.00668.00660.00662.001300860500
2016-06-24691.00698.00661.00661.0087005875200
2016-06-23677.00681.00675.00681.0031002098600
2016-06-22675.00680.00672.00677.0016001079300
2016-06-21675.00678.00675.00676.001400946600
2016-06-20675.00686.00674.00678.0031002100000
2016-06-17675.00680.00674.00674.00700473500
2016-06-16689.00689.00673.00674.0033002233700
2016-06-15695.00695.00681.00684.0046003167000
2016-06-14680.00689.00677.00689.0042002857000
2016-06-13690.00694.00679.00688.0061004170700
2016-06-10691.00691.00690.00690.00400276200
2016-06-09688.00688.00684.00686.0044003022300
2016-06-08703.00705.00688.00688.0069004796600
2016-06-07704.00705.00701.00701.0019001336200
2016-06-06707.00712.00705.00705.001000708700
2016-06-03707.00707.00706.00706.00200141300
2016-06-02710.00710.00705.00707.00500353700
2016-06-01713.00713.00713.00713.00300213900
2016-05-31711.00714.00705.00714.0034002416600
2016-05-30711.00711.00711.00711.0023001635300
2016-05-27709.00720.00709.00711.00600428600
2016-05-26715.00718.00709.00709.0034002430400
2016-05-25709.00709.00707.00707.0018001274200
2016-05-24706.00709.00702.00705.0015001057100
2016-05-23708.00709.00707.00707.00400283100
2016-05-20703.00708.00702.00708.001300917400
2016-05-19700.00702.00700.00702.00500350800
2016-05-18701.00712.00697.00697.0026001828600
2016-05-17703.00706.00701.00701.0021001475200
2016-05-16706.00707.00703.00703.00700493900
2016-05-13712.00719.00707.00707.0027001924100
2016-05-12706.00720.00701.00709.0067004767900
2016-05-11694.00702.00694.00698.0067004673800
2016-05-10680.00687.00680.00687.0037002523100
2016-05-09684.00687.00681.00682.0036002460400
2016-05-06685.00685.00683.00684.001100752000
2016-05-02686.00686.00680.00685.0019001301000
2016-04-28683.00688.00678.00686.00101006889600
2016-04-27683.00689.00682.00683.0028001917600
2016-04-26688.00688.00683.00683.0043002942200
2016-04-25688.00688.00681.00688.0050003421800
2016-04-22672.00685.00672.00683.002760018614300
2016-04-21680.00680.00672.00676.0037002501300
2016-04-20675.00679.00671.00678.0019001280700
2016-04-19674.00674.00667.00671.0046003085300
2016-04-18669.00673.00668.00669.0033002211600
2016-04-15682.00682.00665.00669.0080005357600
2016-04-14687.00687.00678.00683.0026001775800
2016-04-13671.00684.00671.00684.001300877900
2016-04-12674.00675.00669.00669.0025001680800
2016-04-11678.00678.00669.00670.0086005819500
2016-04-08666.00669.00658.00668.0052003450300
2016-04-07666.00676.00666.00668.0029001936300
2016-04-06671.00677.00666.00668.0040002678700
2016-04-05683.00686.00670.00676.0047003183500
2016-04-04685.00689.00678.00682.0049003350600
2016-04-01694.00695.00684.00684.00106007322000
2016-03-31707.00707.00698.00700.0053003723700
2016-03-30711.00711.00707.00707.0022001561400
2016-03-29712.00717.00701.00716.00108007653800
2016-03-28744.00748.00742.00742.00114008470500
2016-03-25744.00745.00740.00742.00110008173600
2016-03-24744.00744.00740.00740.0032002374000
2016-03-23743.00745.00740.00745.0022001633600
2016-03-22740.00743.00740.00743.0020001482000

   ※ 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