[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 
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
2016-03-18739.00742.00737.00739.0042003102500
2016-03-17745.00745.00740.00740.0037002745300
2016-03-16742.00748.00738.00747.0032002383000
2016-03-15736.00744.00736.00743.0054003984300
2016-03-14738.00741.00738.00740.0022001628300
2016-03-11742.00742.00733.00736.0018001326600
2016-03-10731.00742.00731.00742.0023001696700
2016-03-09731.00732.00730.00731.00101007382300
2016-03-08738.00739.00732.00732.0036002649900
2016-03-07734.00738.00732.00738.0029002129300
2016-03-04739.00739.00731.00733.0040002932400
2016-03-03734.00740.00734.00739.00900664100
2016-03-02731.00741.00731.00740.0044003246700
2016-03-01725.00727.00724.00727.00700507300
2016-02-29723.00739.00723.00730.0019001393400
2016-02-26720.00730.00718.00723.0047003409000
2016-02-25724.00724.00716.00716.0019001372800
2016-02-24705.00717.00704.00717.001400997100
2016-02-23720.00722.00711.00714.001400999800
2016-02-22715.00718.00714.00717.0024001718200
2016-02-19697.00718.00695.00715.0035002462200
2016-02-18691.00700.00691.00700.001200833300
2016-02-17700.00700.00689.00689.0015001044500
2016-02-16696.00699.00690.00696.0028001944100
2016-02-15682.00700.00677.00690.0066004536800
2016-02-12677.00687.00660.00670.001500010084400
2016-02-10702.00729.00678.00696.002510017536600
2016-02-09733.00749.00731.00732.002580018983000
2016-02-08770.00776.00765.00776.001100845200
2016-02-05772.00776.00769.00773.001100849100
2016-02-04768.00778.00768.00770.00400309400
2016-02-03776.00782.00761.00782.0063004871800
2016-02-02784.00784.00776.00778.0023001794800
2016-02-01789.00789.00781.00785.0015001178900
2016-01-29784.00788.00783.00788.0037002904800
2016-01-28782.00788.00782.00788.0021001650200
2016-01-27773.00779.00770.00779.0024001859200
2016-01-26768.00770.00762.00762.0026001995000
2016-01-25771.00773.00768.00768.0029002234700
2016-01-22752.00765.00750.00765.0031002336500
2016-01-21760.00770.00750.00751.0094007113300
2016-01-20780.00780.00770.00770.0051003945700
2016-01-19781.00791.00780.00780.0025001961600
2016-01-18772.00789.00770.00789.0041003182500
2016-01-15792.00792.00786.00790.001200945500
2016-01-14795.00795.00786.00787.0058004573100
2016-01-13785.00796.00785.00795.0040003171000
2016-01-12799.00799.00782.00782.001600012677600
2016-01-08795.00801.00793.00796.0049003900400
2016-01-07795.00801.00795.00797.0054004300800
2016-01-06804.00805.00796.00801.0041003284500
2016-01-05797.00802.00797.00800.0030002398600
2016-01-04806.00806.00798.00798.001550012390600
2015-12-30799.00806.00798.00805.0072005782700
2015-12-29797.00800.00796.00799.0035002792100
2015-12-28796.00802.00796.00800.0070005592400
2015-12-25794.00798.00793.00794.0093007387200
2015-12-24800.00800.00795.00795.0047003745100
2015-12-22799.00799.00792.00799.0051004064100
2015-12-21797.00799.00794.00797.0065005180600
2015-12-18801.00804.00797.00797.001330010649000
2015-12-17802.00805.00801.00803.0061004901000
2015-12-16802.00810.00798.00799.0089007162000
2015-12-15796.00802.00795.00802.002140017093400
2015-12-14795.00797.00789.00795.002240017758400
2015-12-11796.00797.00794.00795.0074005884400
2015-12-10795.00797.00793.00797.0073005805300
2015-12-09795.00796.00793.00795.0035002780300
2015-12-08797.00798.00794.00795.0037002941800
2015-12-07800.00800.00795.00797.0077006152000
2015-12-04792.00795.00791.00794.0059004675500
2015-12-03793.00794.00792.00793.0046003647500

   ※ 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