[3166 東証1部] OCHIホールディングス 日足 時系列データ

[3166 東証1部] OCHIホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-161342.001361.001333.001333.0020002685500
2017-08-151343.001368.001342.001342.0012001622000
2017-08-141360.001371.001343.001343.0024003252800
2017-08-101350.001361.001349.001360.0013001764900
2017-08-091379.001379.001349.001349.0019002577100
2017-08-081351.001364.001351.001363.0017002306600
2017-08-071382.001382.001357.001372.0028003826600
2017-08-041377.001400.001350.001367.00830011431200
2017-08-031346.001377.001346.001374.0017002329400
2017-08-021376.001376.001370.001373.0012001648400
2017-08-011369.001377.001363.001376.0019002608300
2017-07-311370.001370.001361.001363.0021002866100
2017-07-281374.001375.001365.001370.0016002192700
2017-07-271371.001374.001367.001367.0018002467800
2017-07-261361.001371.001360.001371.0015002049600
2017-07-251352.001372.001349.001360.0023003122800
2017-07-241350.001377.001339.001366.0025003397400
2017-07-211377.001377.001348.001350.0022002980500
2017-07-201341.001370.001341.001353.0030004061300
2017-07-191353.001363.001341.001346.0025003376700
2017-07-181381.001381.001345.001353.0040005473800
2017-07-141359.001359.001356.001356.0024003257900
2017-07-131348.001352.001348.001350.0019002561900
2017-07-121341.001351.001341.001348.0015002021500
2017-07-111334.001351.001334.001337.0030004022800
2017-07-101360.001360.001332.001333.0024003211200
2017-07-071338.001344.001330.001330.0035004670200
2017-07-061342.001342.001333.001339.0022002945600
2017-07-051331.001344.001331.001335.0015002003800
2017-07-041350.001356.001335.001336.0036004845500
2017-07-031345.001357.001339.001339.0026003500200
2017-06-301357.001357.001347.001353.0010001352700
2017-06-291375.001375.001356.001357.0013001766300
2017-06-281380.001380.001355.001357.0019002586500
2017-06-271375.001380.001371.001372.0024003298000
2017-06-261375.001380.001375.001375.0020002753800
2017-06-231353.001378.001353.001375.0011001508100
2017-06-221378.001378.001367.001367.0013001780900
2017-06-211380.001380.001361.001361.0017002327800
2017-06-201350.001385.001350.001375.0036004948600
2017-06-191347.001370.001347.001362.0012001634800
2017-06-161345.001361.001345.001361.0018002440300
2017-06-151362.001363.001345.001345.0024003240100
2017-06-141365.001370.001362.001362.0026003547800
2017-06-131346.001379.001346.001362.0043005879000
2017-06-121343.001351.001343.001346.0010001346800
2017-06-091328.001353.001323.001343.0046006131700
2017-06-081332.001357.001330.001344.0038005099900
2017-06-071318.001322.001310.001314.0033004335900
2017-06-061322.001336.001320.001323.0019002517000
2017-06-051311.001333.001311.001322.0019002508900
2017-06-021313.001338.001313.001333.0031004114900
2017-06-011315.001317.001310.001313.0036004727800
2017-05-311332.001340.001319.001319.0034004520400
2017-05-301329.001348.001329.001348.0012001609100
2017-05-291330.001338.001328.001329.0021002797400
2017-05-261354.001354.001341.001347.0017002296300
2017-05-251331.001360.001331.001354.0015002015300
2017-05-241345.001352.001336.001352.00700941700
2017-05-231338.001352.001338.001345.0019002550200
2017-05-221335.001348.001331.001347.0020002681700
2017-05-191350.001350.001328.001335.0033004404200
2017-05-181350.001363.001342.001350.0042005688600
2017-05-171364.001372.001363.001363.0016002188500
2017-05-161357.001374.001335.001370.0051006925900
2017-05-151350.001363.001346.001363.0033004476600
2017-05-121335.001355.001335.001355.0040005386600
2017-05-111376.001376.001337.001342.0074009958800
2017-05-101357.001377.001357.001376.0041005603000
2017-05-091318.001359.001313.001357.001030013749300
2017-05-081380.001424.001272.001348.004290058967700
2017-05-021354.001364.001348.001363.0056007618300
2017-05-011337.001358.001337.001355.0034004570300
2017-04-281362.001365.001336.001337.0046006195100
2017-04-271363.001363.001355.001362.0053007208500
2017-04-261330.001347.001330.001347.0035004689200
2017-04-251309.001319.001307.001318.0027003550600
2017-04-241300.001305.001279.001301.0024003105100
2017-04-211286.001290.001266.001285.0047006031000
2017-04-201257.001267.001257.001267.0017002150000
2017-04-191250.001275.001250.001257.0030003787200
2017-04-181257.001269.001246.001255.0050006279500
2017-04-171245.001257.001244.001257.0026003253700
2017-04-141247.001249.001236.001237.0033004098400
2017-04-131235.001252.001235.001247.0044005483100
2017-04-121285.001285.001266.001266.0028003558800
2017-04-111289.001302.001289.001298.0018002332500
2017-04-101325.001327.001307.001310.0030003958400
2017-04-071331.001332.001316.001325.0042005568400
2017-04-061331.001338.001307.001307.0043005674500
2017-04-051310.001334.001305.001332.0058007645500
2017-04-041344.001350.001310.001317.00810010797400
2017-04-031313.001338.001302.001334.001530020178500
2017-03-311354.001363.001275.001275.002450032385200
2017-03-301352.001365.001349.001361.00770010461600
2017-03-291360.001362.001332.001352.0074500100926500
2017-03-281433.001434.001366.001366.0082000115732500
2017-03-271435.001439.001432.001433.003260046760600
2017-03-241446.001452.001443.001449.0067009694900
2017-03-231455.001455.001448.001453.003450050167700
2017-03-221457.001460.001454.001454.0051007427000
2017-03-211461.001465.001461.001464.0040005849600
2017-03-171453.001461.001445.001461.001660024117400
2017-03-161441.001451.001441.001449.00710010269300
2017-03-151459.001459.001443.001443.00740010732000
2017-03-141460.001465.001457.001459.00760011099800
2017-03-131453.001458.001450.001456.001000014545800
2017-03-101450.001453.001442.001450.001420020588500
2017-03-091441.001442.001432.001438.0026003743000
2017-03-081439.001441.001430.001441.0063009056600
2017-03-071439.001439.001430.001431.00750010755200
2017-03-061440.001441.001438.001439.001200017278000
2017-03-031435.001442.001432.001440.001190017087900
2017-03-021445.001445.001429.001435.001080015538500
2017-03-011408.001420.001400.001415.00870012246700
2017-02-281405.001408.001400.001404.00820011516900
2017-02-271387.001399.001379.001393.00860011936000
2017-02-241378.001400.001378.001387.00970013452400
2017-02-231374.001377.001368.001377.0060008236400
2017-02-221357.001363.001346.001360.0056007604700
2017-02-211364.001364.001346.001347.0061008233900
2017-02-201345.001360.001345.001358.0052007051700
2017-02-171337.001352.001327.001345.00800010724100
2017-02-161351.001359.001295.001329.00960012756700
2017-02-151372.001372.001349.001352.0048006531100
2017-02-141355.001365.001347.001353.00900012201900
2017-02-131355.001374.001353.001355.00810011027000
2017-02-101324.001350.001309.001335.001500019888500
2017-02-091368.001370.001345.001350.0053007186600
2017-02-081360.001375.001360.001362.0054007364400
2017-02-071386.001392.001364.001368.001040014333800
2017-02-061359.001388.001350.001377.001240017009200
2017-02-031340.001358.001336.001348.0053007150500
2017-02-021324.001336.001324.001335.0052006918700
2017-02-011319.001325.001315.001323.0027003568800
2017-01-311296.001320.001296.001318.0034004440800
2017-01-301323.001323.001316.001316.0032004218500
2017-01-271319.001326.001310.001319.00810010683200
2017-01-261314.001328.001312.001318.001070014091600
2017-01-251309.001313.001301.001309.0029003793700
2017-01-241308.001308.001299.001306.0025003257600
2017-01-231309.001309.001271.001302.0073009507400
2017-01-201280.001304.001280.001304.0054007004100
2017-01-191293.001297.001269.001285.0048006174900
2017-01-181297.001297.001281.001286.0033004255000
2017-01-171297.001297.001280.001294.0038004908800
2017-01-161292.001298.001279.001293.0055007085900
2017-01-131285.001290.001282.001289.0047006046700
2017-01-121295.001295.001280.001285.0063008088600
2017-01-111250.001280.001250.001280.0072009098700
2017-01-101243.001250.001240.001250.0060007471900
2017-01-061233.001241.001233.001237.0039004822600
2017-01-051239.001239.001229.001239.0047005801700
2017-01-041215.001254.001215.001239.001020012583500
2016-12-301204.001218.001195.001215.0068008187400
2016-12-291214.001219.001201.001219.0069008369000
2016-12-281205.001218.001201.001214.0037004483500
2016-12-271206.001207.001192.001205.0041004936300
2016-12-261210.001211.001200.001206.0038004586100
2016-12-221200.001205.001184.001199.0052006219500
2016-12-211212.001213.001202.001210.0022002658600
2016-12-201213.001214.001191.001212.0036004346200
2016-12-191211.001213.001190.001213.0051006143700
2016-12-161206.001212.001196.001210.0052006269100
2016-12-151207.001215.001192.001206.001150013836000
2016-12-141195.001214.001192.001203.00850010210900
2016-12-131184.001192.001184.001192.0046005469300
2016-12-121180.001184.001178.001183.0038004488000
2016-12-091151.001178.001150.001178.001280014873500
2016-12-081170.001174.001167.001174.0042004922600
2016-12-071167.001167.001154.001158.0040004647100
2016-12-061174.001174.001140.001148.0060006903700
2016-12-051160.001160.001143.001145.0036004130600
2016-12-021175.001183.001151.001160.0054006276500
2016-12-011182.001183.001176.001180.0040004720400
2016-11-301173.001189.001163.001165.00980011482800
2016-11-291140.001198.001140.001168.002300026877300
2016-11-281124.001136.001122.001136.0053005976200
2016-11-251102.001123.001102.001120.0042004694200
2016-11-241119.001119.001114.001118.0029003240100
2016-11-221121.001123.001114.001117.0025002795400
2016-11-211102.001122.001102.001121.0037004131700
2016-11-181108.001117.001107.001113.0048005345400
2016-11-171105.001110.001092.001094.0033003638600
2016-11-161097.001117.001090.001117.0066007262000
2016-11-151100.001100.001086.001086.0020002183000
2016-11-141098.001106.001094.001094.0063006919900
2016-11-111090.001099.001090.001097.0034003728100
2016-11-101081.001094.001067.001090.0044004760100
2016-11-091100.001100.001051.001051.0055005854400
2016-11-081088.001088.001071.001079.0015001618600
2016-11-071075.001100.001068.001069.0058006282700
2016-11-041070.001087.001057.001075.0040004284900
2016-11-021099.001117.001086.001088.0023002516900
2016-11-011106.001107.001090.001101.0029003183100
2016-10-311128.001128.001091.001106.0069007660500
2016-10-281095.001125.001084.001125.0077008563400
2016-10-271100.001110.001061.001091.001000010930400
2016-10-261075.001100.001075.001099.0091009927100
2016-10-251055.001060.001040.001057.0053005579800
2016-10-241045.001055.001045.001052.0011001154900
2016-10-211049.001057.001044.001045.0017001784800
2016-10-201048.001055.001042.001050.0047004934500
2016-10-191036.001040.001036.001039.0014001452900
2016-10-181037.001037.001031.001036.0017001761000
2016-10-171034.001047.001029.001037.0019001967000
2016-10-141046.001046.001034.001037.0016001665100
2016-10-131046.001046.001032.001044.0016001666300
2016-10-121035.001047.001030.001047.0029003008000
2016-10-111045.001050.001041.001048.0021002195500
2016-10-071043.001046.001036.001045.0010001041900
2016-10-061045.001050.001042.001043.0030003132500
2016-10-051034.001046.001034.001044.0019001982200
2016-10-041050.001051.001036.001038.0041004277100
2016-10-031040.001041.001036.001038.00700727200
2016-09-301017.001043.001017.001028.0017001743700
2016-09-291036.001043.001030.001037.0015001555700
2016-09-281041.001065.001032.001036.0058006046800
2016-09-271018.001042.001018.001042.0066006831500
2016-09-261040.001043.001026.001038.0032003324700
2016-09-231020.001042.001019.001040.0087008959600
2016-09-211010.001020.001006.001020.0030003050100
2016-09-201015.001023.001008.001016.0045004572200
2016-09-161019.001019.001011.001016.00800812000
2016-09-151010.001019.001010.001014.0013001319100
2016-09-141012.001019.001010.001014.0014001421400
2016-09-131016.001021.001010.001010.0017001721600
2016-09-121012.001022.001012.001016.0028002838100
2016-09-091012.001017.001012.001012.0052005265900
2016-09-081028.001028.001014.001026.0030003075400
2016-09-071010.001029.001010.001024.0032003271900
2016-09-061023.001034.001015.001022.0023002354400
2016-09-051022.001023.001016.001018.00800815900
2016-09-021017.001020.001015.001016.0012001220800
2016-09-011017.001017.001017.001017.00200203400
2016-08-311010.001017.001008.001017.0019001926300
2016-08-301020.001020.001009.001011.0026002636700
2016-08-291022.001022.001014.001017.0017001732100
2016-08-261014.001018.001009.001009.0040004054800
2016-08-251008.001018.001007.001014.0055005575500
2016-08-241009.001010.001007.001009.0014001413200
2016-08-231004.001019.001004.001013.0031003138200
2016-08-221001.001022.001001.001016.0025002536700
2016-08-191001.001013.001001.001008.0013001310400
2016-08-181012.001016.001000.001000.0036003619300
2016-08-171027.001030.001006.001012.0042004269400
2016-08-161030.001033.001027.001027.0043004429700
2016-08-151045.001045.001033.001037.0010001038300
2016-08-121047.001047.001034.001042.0018001872900
2016-08-101031.001038.001030.001037.0033003412200

   ※ 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