[3173 東証1部] 大阪工機 日足 時系列データ

[3173 東証1部] 大阪工機 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26740.00749.00740.00749.0020001489600
2017-05-25742.00743.00742.00742.0064004752300
2017-05-24753.00753.00748.00752.0024001804300
2017-05-23749.00753.00749.00753.0032002401900
2017-05-22752.00753.00748.00748.0036002701800
2017-05-19741.00750.00739.00750.0036002674700
2017-05-18751.00751.00740.00744.001100821400
2017-05-17747.00752.00747.00752.00900673500
2017-05-16757.00768.00738.00750.0060004521700
2017-05-15748.00757.00730.00757.0043003188700
2017-05-12754.00754.00740.00748.0029002167100
2017-05-11778.00778.00747.00757.001390010612000
2017-05-10752.00760.00752.00760.0022001665900
2017-05-09755.00760.00754.00760.0061004616300
2017-05-08749.00755.00742.00750.0096007182800
2017-05-02764.00765.00745.00753.00100007559400
2017-05-01753.00761.00750.00761.0090006814000
2017-04-28749.00754.00743.00750.00123009218500
2017-04-27737.00748.00727.00747.001380010171600
2017-04-26727.00731.00726.00729.0074005388100
2017-04-25723.00725.00719.00723.0046003321800
2017-04-24722.00723.00720.00720.0047003392200
2017-04-21708.00721.00707.00721.0050003578700
2017-04-20700.00709.00700.00706.0049003448800
2017-04-19709.00712.00702.00703.0079005581000
2017-04-18703.00705.00700.00703.0037002600600
2017-04-17700.00707.00700.00701.0034002387300
2017-04-14716.00716.00701.00709.0053003759800
2017-04-13702.00704.00701.00701.0017001193400
2017-04-12702.00705.00701.00703.0050003513700
2017-04-11710.00712.00702.00702.0038002685200
2017-04-10716.00723.00710.00710.0060004280600
2017-04-07711.00717.00710.00714.0035002495400
2017-04-06720.00721.00712.00714.0052003725800
2017-04-05725.00725.00718.00721.0026001876200
2017-04-04739.00740.00726.00730.0073005347700
2017-04-03750.00750.00740.00740.0068005053700
2017-03-31753.00756.00751.00751.0075005640500
2017-03-30752.00753.00748.00753.0063004728900
2017-03-29748.00761.00744.00753.002590019454400
2017-03-28780.00787.00780.00787.001640012832300
2017-03-27786.00786.00779.00780.001440011261200
2017-03-24783.00786.00782.00784.0062004857500
2017-03-23786.00787.00781.00782.0038002980000
2017-03-22788.00788.00781.00786.0049003853200
2017-03-21783.00786.00778.00786.0083006498100
2017-03-17776.00781.00774.00781.0045003500600
2017-03-16779.00779.00770.00773.00117009056400
2017-03-15779.00781.00776.00779.0052004048700
2017-03-14770.00778.00770.00778.0026002012700
2017-03-13772.00778.00770.00778.0052004023200
2017-03-10760.00774.00760.00772.0087006643100
2017-03-09775.00775.00760.00765.00125009606900
2017-03-08777.00780.00775.00777.0070005440600
2017-03-07782.00782.00776.00779.0055004287900
2017-03-06776.00783.00776.00783.0067005222300
2017-03-03780.00784.00778.00784.0056004381800
2017-03-02779.00784.00779.00783.0087006792400
2017-03-01780.00781.00772.00780.00111008625300
2017-02-28775.00781.00775.00781.0069005368500
2017-02-27772.00773.00765.00770.0087006700200
2017-02-24748.00762.00746.00760.0078005863100
2017-02-23746.00748.00740.00748.0057004249900
2017-02-22745.00745.00736.00739.0055004079300
2017-02-21731.00738.00725.00733.00125009121000
2017-02-20730.00731.00727.00731.0022001605800
2017-02-17729.00730.00723.00728.0075005452900
2017-02-16729.00729.00725.00725.0050003630100
2017-02-15724.00727.00721.00725.0064004632100
2017-02-14728.00729.00721.00721.0084006076200
2017-02-13730.00731.00720.00726.001680012170400
2017-02-10728.00731.00728.00731.0021001532500
2017-02-09730.00733.00724.00728.0069005017800
2017-02-08728.00730.00727.00729.0043003131100
2017-02-07729.00732.00728.00729.0062004522300
2017-02-06723.00727.00722.00724.0020001448400
2017-02-03723.00726.00723.00724.0037002678200
2017-02-02730.00730.00722.00723.0029002106800
2017-02-01721.00726.00720.00724.0025001808800
2017-01-31722.00728.00721.00723.0035002534100
2017-01-30736.00736.00720.00720.0049003550300
2017-01-27736.00736.00720.00722.0069005032000
2017-01-26723.00732.00719.00731.00130009383900
2017-01-25726.00726.00720.00723.0054003905100
2017-01-24732.00732.00727.00727.001200874400
2017-01-23730.00730.00725.00725.0045003274500
2017-01-20731.00735.00731.00734.0025001832900
2017-01-19733.00734.00728.00731.0031002266800
2017-01-18732.00735.00726.00734.0023001681700
2017-01-17740.00740.00725.00734.0044003215500
2017-01-16740.00740.00731.00735.0047003453300
2017-01-13739.00740.00736.00737.0022001622700
2017-01-12737.00738.00735.00737.0030002209600
2017-01-11733.00740.00733.00738.0038002797000
2017-01-10732.00735.00731.00734.0054003963900
2017-01-06725.00733.00725.00731.0081005904900
2017-01-05735.00735.00728.00731.0042003074900
2017-01-04729.00737.00727.00729.0052003796500
2016-12-30723.00738.00723.00731.0044003200000
2016-12-29745.00745.00728.00730.0058004277600
2016-12-28745.00745.00724.00730.00100007342000
2016-12-27717.00731.00717.00730.00108007809100
2016-12-26733.00733.00725.00731.0057004153000
2016-12-22729.00733.00725.00729.0087006338800
2016-12-21729.00730.00725.00729.0091006625800
2016-12-20720.00731.00720.00729.00129009351600
2016-12-19720.00724.00720.00723.0042003032100
2016-12-16726.00727.00720.00724.0045003262400
2016-12-15738.00738.00717.00720.00104007562800
2016-12-14729.00729.00721.00722.0036002608400
2016-12-13718.00734.00718.00729.00105007599500
2016-12-12720.00721.00716.00719.0037002659800
2016-12-09720.00720.00711.00715.0061004371300
2016-12-08722.00722.00703.00709.0074005281500
2016-12-07704.00710.00702.00707.0075005292500
2016-12-06700.00703.00698.00698.0064004481500
2016-12-05700.00707.00700.00700.0051003575700
2016-12-02709.00709.00700.00701.0038002677000
2016-12-01709.00709.00703.00703.0030002117400
2016-11-30716.00716.00700.00704.0036002538000
2016-11-29704.00706.00702.00702.0057004010500
2016-11-28725.00725.00701.00704.00106007516100
2016-11-25702.00710.00701.00704.0090006327500
2016-11-24697.00703.00697.00701.0060004202400
2016-11-22698.00702.00697.00697.0076005315600
2016-11-21692.00698.00692.00697.0047003264000
2016-11-18691.00691.00681.00689.0067004599300
2016-11-17690.00690.00685.00687.0050003432700
2016-11-16692.00692.00686.00688.001100757500
2016-11-15685.00687.00685.00685.0019001302900
2016-11-14683.00689.00683.00685.0083005699700
2016-11-11685.00690.00683.00685.0037002536400
2016-11-10682.00683.00674.00681.0035002383600
2016-11-09673.00682.00661.00662.00132008845400
2016-11-08692.00696.00688.00693.0031002142600
2016-11-07695.00696.00692.00693.0052003607100
2016-11-04697.00700.00697.00698.001200837000
2016-11-02701.00702.00697.00697.0032002238000
2016-11-01700.00701.00697.00699.0031002166200
2016-10-31703.00705.00701.00702.0061004284900
2016-10-28700.00703.00699.00703.0051003577600
2016-10-27707.00707.00700.00701.0071004992400
2016-10-26698.00703.00698.00702.0047003294200
2016-10-25696.00700.00696.00699.0028001955600
2016-10-24699.00700.00696.00698.0054003768400
2016-10-21697.00699.00697.00699.0021001465000
2016-10-20696.00700.00695.00697.0069004816200
2016-10-19702.00702.00698.00698.0033002313000
2016-10-18696.00699.00695.00699.0033002297800
2016-10-17696.00699.00695.00696.0044003067000
2016-10-14695.00697.00695.00696.0015001044300
2016-10-13696.00697.00695.00697.0060004176300
2016-10-12696.00698.00695.00695.0036002506200
2016-10-11696.00700.00696.00699.0044003068700
2016-10-07696.00699.00696.00696.0037002581100
2016-10-06698.00702.00696.00698.0071004960900
2016-10-05695.00700.00694.00700.0084005842300
2016-10-04704.00704.00695.00696.001650011501200
2016-10-03696.00702.00696.00701.0029002027000
2016-09-30696.00701.00696.00697.0034002370500
2016-09-29701.00702.00698.00702.0040002802000
2016-09-28690.00702.00690.00701.0073005110800
2016-09-27719.00719.00700.00704.0075005313400
2016-09-26701.00707.00698.00707.0065004560300
2016-09-23696.00703.00696.00703.0033002310900
2016-09-21693.00702.00692.00701.0020001392400
2016-09-20693.00703.00693.00697.0055003836900
2016-09-16692.00696.00692.00695.0020001386300
2016-09-15691.00700.00691.00699.0018001250500
2016-09-14694.00703.00694.00699.0019001325400
2016-09-13691.00703.00691.00698.0034002376300
2016-09-12687.00705.00687.00699.0050003493200
2016-09-09697.00704.00697.00700.0047003289500
2016-09-08699.00704.00697.00697.0039002725900
2016-09-07694.00701.00694.00699.0066004599600
2016-09-06685.00699.00685.00699.0057003932000
2016-09-05689.00692.00680.00685.0066004534500
2016-09-02697.00697.00688.00689.0019001315500
2016-09-01692.00693.00688.00690.0028001932800
2016-08-31692.00699.00692.00693.0051003543200
2016-08-30692.00703.00692.00696.001000697100
2016-08-29714.00714.00699.00699.0069004875200
2016-08-26698.00705.00697.00700.0022001539500
2016-08-25699.00705.00690.00695.0033002303700
2016-08-24700.00703.00695.00703.0024001676700
2016-08-23688.00704.00688.00702.0090006267900
2016-08-22659.00701.00659.00694.0062004239700
2016-08-19653.00670.00653.00667.0034002245900
2016-08-18680.00680.00660.00660.0078005188200
2016-08-17683.00699.00683.00689.0050003447800
2016-08-16693.00700.00689.00693.0048003326200
2016-08-15697.00700.00696.00696.001000697700
2016-08-12688.00706.00688.00704.0031002165100
2016-08-10685.00706.00685.00703.0025001740200
2016-08-09699.00710.00693.00695.0038002657700
2016-08-08659.00715.00659.00710.00138009401000
2016-08-05703.00725.00703.00714.0057004061000
2016-08-04703.00710.00701.00705.0091006409500
2016-08-03725.00732.00711.00711.00118008492100
2016-08-02750.00759.00741.00741.0088006603400
2016-08-01777.00789.00760.00760.001290010019200
2016-07-29789.00812.00761.00807.007230057270600
2016-07-28769.00819.00753.00814.00127400100868100
2016-07-27790.00795.00783.00784.003390026746000
2016-07-26782.00792.00766.00786.001680013050200
2016-07-25799.00799.00785.00785.002130016900900
2016-07-22780.00795.00780.00788.001620012799000
2016-07-21781.00801.00781.00783.001530012111500
2016-07-20777.00795.00774.00784.00111008699500
2016-07-19781.00788.00775.00775.001430011195900
2016-07-15789.00801.00788.00788.00108008569400
2016-07-14803.00808.00790.00797.00103008216900
2016-07-13819.00820.00774.00816.002000016078100
2016-07-12805.00816.00805.00809.0057004621500
2016-07-11798.00815.00796.00800.001820014592900
2016-07-08801.00815.00795.00796.002520020205000
2016-07-07842.00842.00795.00810.001760014440300
2016-07-06858.00860.00803.00812.002750022562600
2016-07-05845.00863.00841.00863.002190018683600
2016-07-04834.00848.00834.00845.001450012181700
2016-07-01830.00834.00817.00830.002000016543300
2016-06-30809.00815.00806.00815.002080016880200
2016-06-29806.00808.00777.00805.002620020894500
2016-06-28777.00777.00754.00776.00115008826400
2016-06-27739.00774.00693.00772.002450018129700
2016-06-24794.00794.00725.00729.004100031120400
2016-06-23770.00785.00763.00770.001670012842400
2016-06-22781.00790.00776.00779.002510019611700
2016-06-21759.00791.00756.00791.004030031280400
2016-06-20756.00763.00746.00759.0010280077602300
2016-06-17680.00694.00680.00691.0026001780100
2016-06-16702.00704.00684.00685.0085005911200
2016-06-15707.00715.00703.00712.0020001415700
2016-06-14724.00728.00711.00711.0086006205900
2016-06-13750.00750.00718.00732.0074005478500
2016-06-10729.00755.00729.00750.001830013547600
2016-06-09725.00731.00725.00731.0016001164300
2016-06-08725.00725.00725.00725.00700507500
2016-06-07721.00731.00721.00725.0020001451200
2016-06-06723.00730.00721.00721.0034002461500
2016-06-03730.00730.00722.00723.0041002978000
2016-06-02733.00733.00724.00730.0047003426400
2016-06-01724.00733.00724.00732.0022001598800
2016-05-31724.00725.00718.00720.0069004978300
2016-05-30736.00736.00724.00724.0046003343300
2016-05-27735.00736.00730.00730.0034002497500
2016-05-26735.00735.00727.00733.0035002555700
2016-05-25729.00729.00720.00728.0075005432100
2016-05-24718.00734.00712.00733.00118008567300
2016-05-23701.00718.00701.00718.0045003204200

   ※ 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