[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 
2017-10-201004.001005.00974.00995.002410023922800
2017-10-191017.001020.001004.001014.0084008517400
2017-10-181020.001030.001002.001007.001800018305200
2017-10-171019.001019.001004.001013.0091009193000
2017-10-161023.001024.001014.001019.0041004179100
2017-10-131033.001033.001012.001024.0051005210900
2017-10-121019.001032.001019.001026.0094009635500
2017-10-111007.001024.001007.001007.001750017751500
2017-10-101006.001021.001006.001011.001420014354800
2017-10-061026.001030.001021.001021.0086008834900
2017-10-051045.001057.001016.001020.002580026608200
2017-10-041076.001076.001045.001047.001960020746500
2017-10-031059.001076.001056.001072.002450026063500
2017-10-021020.001060.001020.001060.003400035391200
2017-09-291019.001020.001014.001016.001360013842800
2017-09-281024.001026.001013.001019.001250012752500
2017-09-27986.001007.00986.001003.0079007908000
2017-09-26990.00994.00978.00988.0073007207300
2017-09-25996.00996.00973.00975.0084008285700
2017-09-221000.001008.00967.00984.001730017017200
2017-09-211000.001020.00992.00999.001810018183500
2017-09-201005.001005.00984.00989.002110021005500
2017-09-19967.001031.00967.001000.005430054188300
2017-09-15930.00935.00919.00931.001360012614000
2017-09-14929.00935.00905.00915.0085007855000
2017-09-13938.00940.00922.00924.0093008669100
2017-09-12908.00935.00908.00933.001790016540100
2017-09-11897.00910.00897.00906.0088007962900
2017-09-08874.00894.00874.00894.0063005566300
2017-09-07895.00896.00880.00880.0043003834800
2017-09-06860.00896.00850.00896.001510013076600
2017-09-05904.00904.00863.00872.002070018204400
2017-09-04912.00918.00890.00910.001570014214700
2017-09-01896.00914.00885.00914.00100008999200
2017-08-31907.00907.00893.00900.0087007830000
2017-08-30912.00919.00905.00910.00106009677900
2017-08-29918.00919.00909.00913.00109009988100
2017-08-28918.00919.00902.00918.001400012793100
2017-08-25903.00923.00900.00915.004890044464400
2017-08-24898.00900.00883.00898.004760042592900
2017-08-23860.00860.00841.00845.0041003479800
2017-08-22858.00864.00853.00857.0045003864900
2017-08-21855.00859.00841.00857.0078006644900
2017-08-18862.00863.00847.00854.0061005226400
2017-08-17865.00870.00865.00866.0056004857000
2017-08-16862.00877.00860.00870.00113009820600
2017-08-15863.00873.00851.00865.0073006312600
2017-08-14840.00873.00839.00864.002420020668400
2017-08-10829.00856.00825.00848.002620021994500
2017-08-09831.00835.00820.00827.0083006870200
2017-08-08825.00830.00823.00828.0037003065200
2017-08-07820.00823.00820.00823.0052004271000
2017-08-04822.00822.00811.00815.0068005566300
2017-08-03824.00824.00821.00821.0019001563700
2017-08-02825.00826.00823.00823.0030002472900
2017-08-01825.00827.00825.00825.0035002891900
2017-07-31827.00827.00821.00824.0042003461100
2017-07-28828.00829.00823.00825.0026002148800
2017-07-27829.00829.00825.00827.0025002066400
2017-07-26828.00835.00824.00827.0088007304200
2017-07-25820.00831.00818.00828.001960016172400
2017-07-24815.00818.00813.00818.0053004321700
2017-07-21806.00813.00806.00812.0099008024800
2017-07-20807.00809.00805.00808.0046003712800
2017-07-19807.00809.00805.00805.0045003631300
2017-07-18805.00809.00803.00807.0075006043100
2017-07-14802.00808.00802.00803.001930015545800
2017-07-13796.00803.00795.00800.0010980087637300
2017-07-12812.00813.00810.00811.0019001540900
2017-07-11813.00813.00809.00810.0044003566000
2017-07-10806.00816.00806.00813.0063005103300
2017-07-07818.00818.00807.00807.0062005044700
2017-07-06812.00817.00812.00817.00400325700
2017-07-05812.00818.00810.00817.0033002682100
2017-07-04818.00819.00815.00815.001000817100
2017-07-03812.00818.00812.00815.0023001873400
2017-06-30810.00819.00810.00812.00900731800
2017-06-29816.00820.00811.00820.0022001796900
2017-06-28810.00819.00805.00819.0079006406700
2017-06-27820.00820.00817.00818.0013001064000
2017-06-26821.00830.00820.00820.0039003210800
2017-06-23828.00830.00818.00821.0036002960000
2017-06-22826.00826.00824.00824.00300247600
2017-06-21825.00827.00825.00826.00600495400
2017-06-20830.00830.00825.00825.0013001075200
2017-06-19827.00829.00825.00829.0041003395300
2017-06-16825.00828.00825.00825.0013001073700
2017-06-15825.00825.00820.00825.0027002225400
2017-06-14820.00822.00820.00822.00500410600
2017-06-13820.00824.00813.00819.0042003439700
2017-06-12819.00822.00819.00822.0013001066500
2017-06-09822.00822.00819.00819.00600492000
2017-06-08821.00824.00820.00824.00800656500
2017-06-07823.00824.00821.00821.001200987300
2017-06-06819.00821.00819.00821.00400328100
2017-06-05819.00825.00819.00824.0021001722900
2017-06-02830.00830.00816.00820.0056004623600
2017-06-01821.00830.00821.00823.0038003135100
2017-05-31823.00825.00816.00824.0036002955100
2017-05-30817.00824.00817.00817.001200985700
2017-05-29815.00823.00815.00821.0033002711100
2017-05-26819.00820.00815.00815.0015001226000
2017-05-25826.00826.00819.00820.0040003293000
2017-05-24822.00823.00820.00823.00900739500
2017-05-23822.00823.00821.00821.0015001233600
2017-05-22828.00828.00811.00823.0028002298700
2017-05-19809.00827.00805.00826.0026002112200
2017-05-18803.00809.00803.00808.0021001691300
2017-05-17802.00810.00802.00810.00500403400
2017-05-16808.00808.00797.00805.0042003363300
2017-05-15819.00819.00802.00810.0049003969600
2017-05-12817.00825.00817.00822.0047003859900
2017-05-11818.00822.00816.00819.0022001801100
2017-05-10811.00818.00811.00818.0025002035200
2017-05-09815.00816.00813.00815.0025002035700
2017-05-08814.00815.00812.00815.0027002197900
2017-05-02811.00815.00811.00813.0023001870500
2017-05-01818.00818.00806.00813.001200975800
2017-04-28800.00806.00800.00805.0041003288800
2017-04-27798.00798.00794.00795.0015001194500
2017-04-26797.00797.00789.00793.0013001029100
2017-04-25790.00791.00786.00791.0066005214900
2017-04-24795.00797.00790.00790.0027002142000
2017-04-21787.00789.00781.00787.0023001805200
2017-04-2000
2017-04-19780.00787.00780.00787.001100862900
2017-04-18779.00785.00778.00778.0018001404800
2017-04-17768.00778.00768.00775.0035002706000
2017-04-14770.00772.00767.00767.0028002155500
2017-04-13780.00787.00770.00773.0055004272300
2017-04-12783.00787.00778.00780.00103008063200
2017-04-11785.00788.00785.00787.0017001336700
2017-04-10798.00799.00784.00785.0090007090300
2017-04-07798.00798.00794.00797.0052004142300
2017-04-06806.00807.00795.00798.0084006714800
2017-04-05805.00807.00803.00807.0049003944800
2017-04-04807.00809.00806.00807.0052004197900
2017-04-03808.00808.00804.00807.0035002823800
2017-03-31808.00812.00805.00808.001300010504700
2017-03-30820.00820.00814.00818.0068005565200
2017-03-29819.00838.00814.00818.002580021156500
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

   ※ 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