[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 
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
2016-05-20693.00707.00693.00707.0027001892900
2016-05-19690.00702.00690.00702.0033002306200
2016-05-18699.00700.00684.00699.0058004025900
2016-05-17695.00705.00695.00696.0032002231500
2016-05-16700.00700.00694.00695.0039002718800
2016-05-13701.00710.00694.00710.0044003084800
2016-05-12705.00705.00700.00701.0021001473500
2016-05-11701.00703.00685.00702.00124008620000
2016-05-10710.00734.00708.00734.0075005423400
2016-05-09705.00705.00700.00700.0062004349200
2016-05-06688.00707.00688.00705.0061004261300
2016-05-02680.00681.00666.00677.0072004857000
2016-04-28700.00713.00686.00690.0032002230200
2016-04-27717.00717.00698.00700.0047003335000
2016-04-26704.00706.00704.00705.0031002183900
2016-04-25713.00729.00703.00703.0041002942000
2016-04-22699.00712.00699.00712.0035002468300
2016-04-21707.00714.00702.00703.0091006445900
2016-04-20710.00710.00707.00707.0025001772600
2016-04-19701.00712.00701.00709.0023001626600
2016-04-18693.00695.00688.00695.0036002492900
2016-04-15685.00697.00685.00697.0025001728100
2016-04-14688.00696.00683.00695.0036002486200
2016-04-13675.00685.00673.00680.0030002031300
2016-04-12678.00685.00670.00670.0084005674600
2016-04-11708.00715.00665.00669.0071004863600
2016-04-08702.00703.00695.00698.0038002655700
2016-04-07709.00709.00701.00703.0017001194500
2016-04-06704.00709.00704.00709.001400990000
2016-04-05733.00740.00709.00709.0098007104400
2016-04-04735.00749.00731.00737.0052003820800
2016-04-01731.00733.00726.00730.0054003935600
2016-03-31752.00752.00729.00729.00120008861600
2016-03-30758.00770.00754.00754.0089006761400
2016-03-29767.00780.00761.00766.001480011395000
2016-03-28796.00800.00790.00800.001410011225700
2016-03-25793.00800.00793.00796.00107008522700
2016-03-24794.00796.00784.00792.0087006878200
2016-03-23790.00800.00790.00794.0073005798400
2016-03-22790.00798.00786.00794.0094007437200
2016-03-18799.00799.00779.00782.0097007610200
2016-03-17800.00805.00799.00802.0085006809000
2016-03-16784.00804.00784.00804.0093007360900
2016-03-15778.00787.00778.00782.0049003841300
2016-03-14791.00792.00778.00778.00108008471400
2016-03-11765.00782.00765.00780.0033002546900
2016-03-10764.00767.00757.00765.0037002827000
2016-03-09747.00758.00735.00755.0067005001600
2016-03-08755.00761.00748.00748.00101007626800
2016-03-07752.00755.00750.00754.0090006769800
2016-03-04742.00749.00741.00749.0060004474200
2016-03-03728.00742.00724.00741.00128009369800
2016-03-02736.00739.00723.00735.0041003005500
2016-03-01710.00723.00710.00713.0054003858300
2016-02-29732.00732.00702.00706.001450010391800
2016-02-26687.00696.00682.00689.0084005790200
2016-02-25690.00697.00681.00697.0045003092400
2016-02-24670.00690.00670.00689.0032002171900
2016-02-23693.00694.00665.00672.0087005908500
2016-02-22660.00676.00660.00676.0061004070600
2016-02-19680.00680.00671.00674.0066004466900
2016-02-18679.00683.00658.00683.0089005980900
2016-02-17650.00680.00637.00637.0080005314100
2016-02-16629.00669.00629.00645.00110007130500
2016-02-15631.00639.00613.00639.00141008828300
2016-02-12629.00636.00598.00599.006070036746300
2016-02-10714.00720.00653.00659.004040027105500
2016-02-09747.00747.00712.00716.001390010119800
2016-02-08743.00755.00740.00752.0035002605000
2016-02-05751.00752.00746.00747.0057004271400
2016-02-04763.00763.00746.00762.001420010691100
2016-02-03779.00779.00765.00766.0095007341800
2016-02-02783.00789.00777.00782.0089006957200
2016-02-01755.00792.00755.00771.002840021858100
2016-01-29748.00760.00748.00752.002190016497600
2016-01-28765.00766.00743.00745.009870074730000
2016-01-27860.00863.00851.00855.00106009080000
2016-01-26845.00846.00828.00833.0058004830900
2016-01-25849.00855.00830.00830.001210010260300
2016-01-22770.00820.00770.00820.001400011188600
2016-01-21800.00810.00751.00752.001570012357300
2016-01-20840.00841.00803.00803.0089007288800
2016-01-19829.00839.00820.00826.0055004552500
2016-01-18815.00822.00801.00814.001510012270200
2016-01-15864.00865.00837.00845.0040003392600
2016-01-14855.00855.00825.00838.0065005429500
2016-01-13833.00860.00833.00860.0067005695100
2016-01-12858.00869.00829.00829.001770015050900
2016-01-08864.00878.00862.00871.001830015875400
2016-01-07925.00930.00880.00895.002430021991000
2016-01-06931.00939.00925.00925.00102009493600
2016-01-05923.00939.00923.00932.001330012367200
2016-01-04945.00945.00928.00931.001380012890100
2015-12-30948.00951.00931.00931.001740016336800
2015-12-29949.00949.00931.00942.0091008588000
2015-12-28945.00945.00905.00919.001830017083100
2015-12-251901.001918.001850.001900.001110020900600
2015-12-241973.001973.001901.001901.001390026908200
2015-12-221935.001987.001925.001942.001910037356900
2015-12-211920.001990.001920.001989.001790035114500
2015-12-181923.001950.001893.001903.001540029759600
2015-12-171870.001935.001858.001927.002080039464000
2015-12-161830.001849.001816.001841.0040007340900
2015-12-151831.001839.001803.001816.0053009657700
2015-12-141830.001830.001796.001797.001000018120300
2015-12-111843.001846.001826.001842.0047008623200
2015-12-101831.001842.001817.001824.0044008039100
2015-12-091840.001840.001823.001823.0051009331800
2015-12-081848.001850.001806.001830.001110020388200
2015-12-071817.001849.001817.001835.00860015721500
2015-12-041765.001795.001750.001795.00920016292500
2015-12-031762.001782.001762.001782.0052009218100
2015-12-021748.001762.001748.001761.00730012806000
2015-12-011743.001748.001742.001747.0045007853200
2015-11-301738.001760.001738.001744.0043007502500

   ※ 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