[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 
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
2016-04-191080.001085.001035.001061.001550016533300
2016-04-181023.001092.001020.001075.003810040644800
2016-04-151031.001031.00987.001006.001600016275500
2016-04-14960.001003.00950.00986.0069006742000
2016-04-13965.00974.00935.00960.0051004897900
2016-04-12954.00963.00954.00958.0019001821400
2016-04-11946.00961.00946.00953.0030002856800
2016-04-08926.00961.00926.00946.0059005557800
2016-04-07947.00947.00935.00936.0030002819500
2016-04-06950.00957.00943.00948.0030002843000
2016-04-05987.00987.00952.00952.0057005471100
2016-04-04961.00995.00961.00995.0080007815200
2016-04-011003.001003.00971.00971.001160011425100
2016-03-311024.001025.001008.001010.0064006490700
2016-03-301036.001040.001026.001030.0069007120100
2016-03-291057.001074.001032.001032.003030031835700
2016-03-281092.001111.001082.001110.00102300111797600
2016-03-251082.001092.001080.001090.001170012691500
2016-03-241106.001106.001079.001082.00990010758200
2016-03-231106.001106.001076.001103.0043004723900
2016-03-221100.001110.001039.001107.00990010826700
2016-03-181110.001111.001092.001100.0081008916500
2016-03-171109.001110.001096.001110.0085009400500
2016-03-161111.001118.001105.001105.0042004666400
2016-03-151088.001125.001071.001114.0086009431900
2016-03-141070.001090.001068.001088.0055005941600
2016-03-111049.001069.001049.001057.0092009699600
2016-03-101043.001050.001035.001049.0044004605100
2016-03-091044.001045.001025.001026.0040004137900
2016-03-081029.001040.001027.001037.0045004652000
2016-03-071037.001040.001030.001034.0050005176600
2016-03-041020.001032.001015.001028.0051005228500
2016-03-031017.001028.001017.001022.0045004595900
2016-03-021033.001036.001015.001017.0070007172300
2016-03-011001.001020.001001.001003.0058005837400
2016-02-291018.001038.001001.001001.0068006892400
2016-02-261009.001017.001007.001008.0053005346800
2016-02-25985.001009.00985.001007.0043004293100
2016-02-24977.001004.00973.00985.0063006175600
2016-02-23999.001007.00990.00991.0037003682600
2016-02-22984.001010.00984.001007.0034003402600
2016-02-19988.00998.00976.00976.0020001967500
2016-02-18995.00998.00980.00988.0030002969200
2016-02-17955.00997.00955.00965.0030002893200
2016-02-16939.00993.00932.00955.0040003843600
2016-02-15990.00993.00950.00969.0044004275200
2016-02-12950.00970.00918.00918.0073006857600
2016-02-101003.001005.00975.00977.0060005943700
2016-02-091005.001019.001000.001003.0060006043100
2016-02-081020.001027.001011.001018.0033003365400
2016-02-051009.001029.001009.001022.0040004093900
2016-02-041014.001031.001003.001014.0031003148500
2016-02-031050.001050.00975.001016.0057005801100
2016-02-021050.001090.001049.001065.0045004805500
2016-02-011019.001050.001019.001048.0094009805800
2016-01-291007.001016.00982.001016.0047004732600
2016-01-281012.001025.001012.001013.0041004174500
2016-01-271000.001015.00998.001012.0048004826600
2016-01-26986.00998.00982.00985.0039003852700
2016-01-25962.00986.00962.00986.0050004874400
2016-01-22978.00978.00941.00962.0041003917500
2016-01-21950.00960.00918.00918.0070006595200
2016-01-20977.00978.00950.00950.0045004329000
2016-01-19975.00977.00969.00969.0040003890800
2016-01-18981.00982.00970.00974.0063006147300
2016-01-151019.001019.00990.00991.0049004888300
2016-01-141008.001009.00996.00997.0084008398700
2016-01-131020.001020.001006.001008.0044004455200
2016-01-121019.001029.001000.001000.0089008991000
2016-01-081036.001043.001019.001019.0060006201900
2016-01-071080.001080.001044.001044.0043004548500
2016-01-061067.001079.001060.001062.0045004800700
2016-01-051073.001085.001067.001067.0041004409800
2016-01-041080.001087.001060.001060.0044004723600
2015-12-301089.001089.001059.001076.0048005161400
2015-12-291033.001092.001033.001092.0058006083400
2015-12-281022.001033.001022.001033.0020002055300
2015-12-251033.001036.001002.001002.0093009498400
2015-12-241054.001054.001034.001034.0044004601600
2015-12-221064.001064.001050.001054.0036003801800
2015-12-211060.001065.001051.001055.0047004960700
2015-12-181060.001075.001060.001067.0027002878400
2015-12-171082.001082.001055.001073.0045004802700
2015-12-161053.001088.001051.001068.0044004712100
2015-12-151074.001074.001068.001068.0010001071100
2015-12-141087.001087.001069.001074.0072007778000
2015-12-111099.001099.001085.001087.001010011087000
2015-12-101086.001086.001076.001077.0035003783800
2015-12-091095.001095.001083.001086.0038004142300
2015-12-081098.001098.001093.001095.0033003617000
2015-12-071099.001099.001089.001095.0028003063300
2015-12-041084.001095.001084.001091.0031003373600
2015-12-031090.001104.001090.001098.0030003294200

   ※ 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