[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 
2017-04-261330.001347.001330.001347.0035004689200
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
2016-08-091031.001031.001023.001031.0017001749900
2016-08-081030.001033.001023.001031.0028002879000
2016-08-051024.001032.001022.001024.0033003381300
2016-08-041020.001039.001020.001024.0056005762600
2016-08-031021.001034.001020.001020.0032003278100
2016-08-021037.001037.001026.001026.0028002883300
2016-08-011026.001039.001020.001033.0024002476200
2016-07-291022.001038.001018.001038.0019001946800
2016-07-281019.001039.001018.001038.0032003304900
2016-07-271034.001037.001026.001034.0023002377700
2016-07-261034.001035.001031.001031.0035003612000
2016-07-251025.001031.001010.001031.0021002154700
2016-07-221011.001028.001011.001027.0015001531500
2016-07-211019.001019.001016.001019.0020002034900
2016-07-201017.001019.001013.001019.0016001625900
2016-07-191014.001023.001004.001017.0021002128100
2016-07-151010.001019.001010.001014.0035003547900
2016-07-141009.001023.001009.001017.0039003958200
2016-07-131022.001028.001006.001011.0096009788300
2016-07-121011.001036.001009.001022.0094009585400
2016-07-111014.001014.00991.001009.0037003725300
2016-07-081011.001011.00981.00981.0037003673600
2016-07-071015.001015.00998.001005.0029002909000
2016-07-061005.001019.00998.001008.0041004120000
2016-07-051020.001024.001008.001015.0033003347300
2016-07-041024.001030.001013.001020.0068006955000
2016-07-011008.001030.001008.001017.0066006754300
2016-06-301024.001024.001005.001008.0040004041300
2016-06-291018.001019.001011.001012.0018001824400
2016-06-28982.001009.00982.001000.0027002693600
2016-06-27966.001021.00966.00981.0058005763500
2016-06-241020.001020.00962.00964.0037003598600
2016-06-231025.001025.00995.001021.0015001520600
2016-06-22991.001018.00991.001012.0029002919500
2016-06-21984.001013.00984.001007.0040004007100
2016-06-201006.001011.001002.001008.0023002315200
2016-06-17968.00993.00968.00985.001000985300
2016-06-161007.001007.00963.00963.0054005358300
2016-06-151000.001005.00968.00990.0045004469200
2016-06-14988.001013.00981.00999.0040003959900
2016-06-131005.001007.00987.00987.0052005200800
2016-06-101023.001023.001011.001015.0091009283000
2016-06-091022.001022.001013.001016.0020002032400
2016-06-081020.001020.001018.001020.0011001121400
2016-06-071005.001017.001005.001014.0036003644600
2016-06-061007.001013.001007.001012.0023002324400
2016-06-031005.001019.001003.001019.0037003738700
2016-06-021025.001025.001009.001011.0034003451400
2016-06-011010.001026.001010.001021.0031003167100
2016-05-311025.001025.001020.001021.0027002759400
2016-05-301029.001029.001019.001023.0021002151100
2016-05-271002.001022.001002.001020.0072007294600
2016-05-261025.001025.001010.001021.0041004177100
2016-05-251025.001030.001011.001023.0027002757600
2016-05-241017.001028.001013.001022.0031003156000
2016-05-231022.001023.001008.001023.0060006104800
2016-05-201015.001028.001014.001028.0040004085300
2016-05-191030.001030.001015.001015.0029002960500
2016-05-181040.001040.001015.001026.0042004305400
2016-05-171024.001036.001022.001025.0031003184700
2016-05-161027.001044.001023.001023.0063006489700
2016-05-131037.001038.001028.001029.0049005058100
2016-05-121028.001042.001028.001037.0086008941100
2016-05-111055.001055.001029.001037.0057005928600
2016-05-101039.001056.001039.001043.0062006486700
2016-05-091100.001100.001032.001038.001430015112700
2016-05-061045.001120.001018.001049.002210023423100
2016-05-021003.001049.001003.001019.0087008950900
2016-04-281030.001057.001011.001035.0096009953800
2016-04-271052.001055.001040.001040.0055005744900
2016-04-261028.001055.001028.001042.0055005740800
2016-04-251041.001050.001008.001028.0068007029400
2016-04-221036.001055.001024.001037.0066006825400
2016-04-211048.001065.001018.001036.001190012378900
2016-04-201070.001072.001041.001049.0080008458000

   ※ 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