[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 
2017-11-171178.001179.001130.001150.001680019417100
2017-11-161132.001170.001131.001163.002090024037800
2017-11-151127.001148.001110.001144.002030022986000
2017-11-141139.001145.001128.001135.001080012281100
2017-11-131125.001142.001100.001132.001120012590800
2017-11-101118.001131.001118.001124.001180013275800
2017-11-091163.001164.001120.001146.002210025418400
2017-11-081173.001173.001152.001162.001400016260300
2017-11-071139.001173.001120.001162.002690030814700
2017-11-061200.001200.001135.001138.003300038221900
2017-11-021250.001264.001183.001187.005590068462600
2017-11-011260.001263.001203.001247.003680045544300
2017-10-311277.001280.001163.001264.007870096728200
2017-10-301110.001369.001110.001251.00288800357145500
2017-10-271069.001069.001058.001069.001920020443500
2017-10-261065.001067.001052.001056.0091009647000
2017-10-251043.001068.001042.001064.002500026373300
2017-10-241036.001043.001031.001042.0070007266200
2017-10-231021.001036.001016.001036.0065006680300
2017-10-201024.001024.001005.001021.001350013715000
2017-10-191031.001037.001026.001026.0090009281900
2017-10-181055.001055.001021.001030.001760018261600
2017-10-171051.001056.001034.001045.001760018368100
2017-10-161032.001090.001031.001056.004710050021500
2017-10-131033.001042.001028.001036.001120011605600
2017-10-121031.001037.001031.001034.0041004242700
2017-10-111038.001038.001030.001030.0048004959800
2017-10-101031.001040.001022.001038.001100011374000
2017-10-061033.001040.001026.001037.00990010240200
2017-10-051048.001048.001031.001038.0042004369500
2017-10-041052.001056.001033.001055.0094009849800
2017-10-031060.001064.001046.001056.001400014800000
2017-10-021044.001068.001044.001053.001760018603400
2017-09-291045.001048.001035.001044.0086008956800
2017-09-281059.001059.001041.001045.0088009226000
2017-09-271051.001053.001023.001034.0087009052500
2017-09-261017.001052.001017.001051.001280013255800
2017-09-251009.001027.001002.001009.002490025229600
2017-09-221044.001044.001007.001009.001250012732000
2017-09-211054.001055.001040.001044.001840019276700
2017-09-201080.001080.001050.001052.002020021471100
2017-09-191039.001080.001033.001080.004770050291000
2017-09-151022.001036.001016.001021.001310013442800
2017-09-141019.001025.001007.001025.001400014236900
2017-09-131029.001032.001016.001019.001470015020600
2017-09-121029.001049.001022.001031.001660017146200
2017-09-111017.001030.001003.001023.002480025251000
2017-09-08988.001018.00988.001017.001740017421000
2017-09-071015.001015.00987.001003.001460014621100
2017-09-06963.001017.00960.001006.004530044919900
2017-09-051013.001016.00970.00975.004730046942200
2017-09-041020.001068.001000.001020.00133500137256500
2017-09-01965.00979.00965.00973.002680026050800
2017-08-31968.00971.00951.00967.001900018314400
2017-08-30942.00973.00942.00969.004130039753200
2017-08-29929.00949.00928.00941.003380031727400
2017-08-28914.00949.00914.00941.007230066994100
2017-08-25898.00915.00895.00906.00276700249857300
2017-08-24971.00971.00922.00922.005930056222400
2017-08-23978.001008.00958.00973.003920038324800
2017-08-22999.00999.00967.00978.001400013773800
2017-08-211006.001026.00998.001000.002510025378600
2017-08-18955.001022.00954.001004.004800047713500
2017-08-17950.00980.00945.00975.001830017575400
2017-08-16950.00953.00923.00925.001160010863300
2017-08-15908.00935.00908.00934.0075006939100
2017-08-14907.00915.00903.00908.0086007820800
2017-08-10885.00929.00881.00929.002860026018200
2017-08-09929.00929.00885.00893.001910017129800
2017-08-08931.00940.00928.00930.001190011099400
2017-08-07954.00954.00928.00928.002350022044500
2017-08-041008.001035.00927.00957.00157300154848700
2017-08-03998.00998.00998.00998.005650056387000
2017-08-02830.00848.00830.00848.001210010141800
2017-08-01826.00835.00826.00829.0017001412200
2017-07-31832.00832.00829.00831.0034002826000
2017-07-28834.00835.00830.00835.0018001498700
2017-07-27836.00836.00833.00833.0025002089100
2017-07-26832.00835.00831.00835.0022001834600
2017-07-25835.00837.00835.00835.0025002087900
2017-07-24832.00835.00821.00835.0040003326900
2017-07-21834.00834.00829.00832.0013001080500
2017-07-20826.00835.00826.00833.0051004236900
2017-07-19834.00835.00831.00832.0024002000300
2017-07-18815.00835.00815.00835.0048003980700
2017-07-14828.00834.00802.00830.0047003890600
2017-07-13831.00831.00824.00828.0018001489400
2017-07-12835.00835.00827.00831.0049004077400
2017-07-11823.00827.00816.00824.001420011676100
2017-07-10809.00813.00803.00813.00102008256100
2017-07-07785.00805.00785.00800.0033002637700
2017-07-06804.00805.00796.00805.0024001924100
2017-07-05778.00807.00778.00804.0041003249300
2017-07-04810.00810.00780.00793.0054004297200
2017-07-03810.00810.00805.00806.0029002342300
2017-06-30813.00813.00807.00810.0032002589700
2017-06-29814.00814.00810.00810.0048003900100
2017-06-28814.00815.00805.00806.00103008352900
2017-06-27799.00800.00796.00799.0045003595500
2017-06-26792.00799.00790.00795.0025001987300
2017-06-23778.00790.00777.00790.0031002435600
2017-06-22780.00790.00771.00786.0039003063700
2017-06-21783.00789.00782.00782.00116009118700
2017-06-20782.00787.00779.00783.0096007513000
2017-06-19772.00780.00763.00778.0083006436000
2017-06-16773.00773.00765.00772.0058004466600
2017-06-15766.00771.00761.00770.0035002685600
2017-06-14772.00772.00766.00766.0034002619300
2017-06-13774.00774.00766.00770.0022001694200
2017-06-12772.00774.00770.00771.0038002933900
2017-06-09774.00774.00770.00772.0036002783000
2017-06-08770.00770.00767.00767.0021001614800
2017-06-07773.00773.00766.00769.0018001385000
2017-06-06770.00771.00765.00767.0042003228100
2017-06-05765.00766.00763.00764.0050003822500
2017-06-02759.00761.00750.00761.0090006822900
2017-06-01749.00758.00746.00756.0030002262900
2017-05-31748.00759.00748.00753.0029002189400
2017-05-30753.00759.00753.00759.0062004687100
2017-05-29752.00753.00746.00753.0061004580200
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

   ※ 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。 

Twitter