[3182 東証マザーズ] オイシックス 日足 時系列データ

[3182 東証マザーズ] オイシックス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-302370.002400.002323.002325.002170051373600
2017-03-292400.002400.002343.002348.001420033633300
2017-03-282399.002436.002375.002413.0042100101101300
2017-03-272370.002397.002307.002394.002910069017500
2017-03-242307.002370.002307.002365.001980046529300
2017-03-232309.002315.002270.002306.001450033215200
2017-03-222304.002332.002297.002309.001540035605700
2017-03-212300.002360.002295.002354.003040070789100
2017-03-172315.002315.002270.002276.002070047348000
2017-03-162300.002326.002300.002324.00780018066300
2017-03-152340.002399.002251.002300.003750087133400
2017-03-142315.002335.002267.002330.002070047866200
2017-03-132340.002350.002314.002314.001530035724200
2017-03-102355.002360.002306.002336.002160050397000
2017-03-092288.002358.002288.002348.003990092726600
2017-03-082280.002288.002240.002279.004250096550700
2017-03-072226.002270.002223.002270.002080046790000
2017-03-062207.002243.002193.002239.002160047937700
2017-03-032255.002260.002199.002207.002470054781200
2017-03-022186.002255.002186.002255.002180048205000
2017-03-012160.002185.002152.002185.001410030617900
2017-02-282180.002183.002157.002157.001060022970100
2017-02-272162.002184.002162.002180.001440031237900
2017-02-242160.002164.002150.002162.001480031921600
2017-02-232186.002186.002145.002145.001580034131700
2017-02-222170.002189.002163.002185.00760016549300
2017-02-212149.002169.002143.002156.001040022397400
2017-02-202148.002150.002130.002144.00610013049000
2017-02-172155.002156.002148.002151.00730015715700
2017-02-162191.002194.002157.002172.001120024287500
2017-02-152203.002204.002180.002191.001610035328100
2017-02-142184.002204.002180.002203.001390030439700
2017-02-132159.002196.002140.002167.002510054265100
2017-02-102110.002300.002110.002225.004510098675900
2017-02-092145.002190.002142.002179.001170025325700
2017-02-082126.002139.002111.002130.001120023839100
2017-02-072125.002139.002121.002126.00790016802000
2017-02-062120.002136.002116.002134.00730015519600
2017-02-032118.002124.002105.002111.001160024524800
2017-02-022121.002143.002115.002117.001290027380200
2017-02-012140.002143.002120.002120.001320028102500
2017-01-312165.002165.002151.002152.001130024390500
2017-01-302171.002180.002169.002172.00740016093700
2017-01-272175.002180.002165.002170.00530011518900
2017-01-262162.002177.002162.002175.001240026885300
2017-01-252155.002170.002153.002156.00820017716700
2017-01-242151.002190.002151.002152.00990021397800
2017-01-232156.002176.002154.002160.001160025044700
2017-01-202171.002179.002135.002159.003250070285000
2017-01-192210.002236.002195.002210.001550034230200
2017-01-182190.002210.002173.002205.002540055801200
2017-01-172195.002212.002160.002190.002320050776200
2017-01-162195.002243.002182.002186.001450031925000
2017-01-132171.002207.002164.002190.002220048491300
2017-01-122237.002237.002176.002200.003800083890000
2017-01-112255.002260.002235.002239.002520056650700
2017-01-102290.002300.002211.002235.0064300144719400
2017-01-062308.002311.002290.002300.003820087917000
2017-01-052357.002357.002275.002310.003660084664600
2017-01-042323.002352.002302.002325.0063300147299000
2016-12-302409.002417.002365.002373.002700064466100
2016-12-292421.002436.002328.002412.0061100145570300
2016-12-282399.002680.002399.002494.00192300484641600
2016-12-272220.002329.002208.002305.0061100139317000
2016-12-262230.002230.002168.002220.004250093661700
2016-12-222117.002360.002095.002184.00174200388793400
2016-12-212101.002122.002100.002117.002090044007300
2016-12-202100.002119.002083.002101.002430051095500
2016-12-192080.002116.002080.002100.00940019711900
2016-12-162090.002093.002076.002085.00600012506200
2016-12-152102.002105.002090.002091.0035007343700
2016-12-142108.002115.002101.002113.00840017724000
2016-12-132104.002120.002099.002108.001160024435300
2016-12-122099.002104.002082.002104.001440030226100
2016-12-092090.002100.002085.002085.001180024704700
2016-12-082100.002101.002090.002101.001530032098800
2016-12-072125.002125.002100.002100.00810017100300
2016-12-062100.002114.002081.002109.00970020373600
2016-12-052121.002135.002100.002100.001090023037000
2016-12-022086.002127.002086.002119.001280026944900
2016-12-012076.002095.002076.002092.0046009609900
2016-11-302067.002088.002067.002088.00820017043900
2016-11-292074.002080.002072.002072.0044009143100
2016-11-282080.002082.002059.002073.00590012198600
2016-11-252081.002088.002068.002068.0036007469400
2016-11-242077.002090.002072.002084.001030021439700
2016-11-222085.002090.002072.002080.0040008321600
2016-11-212060.002088.002057.002088.00700014524600
2016-11-182055.002070.002055.002059.00490010097000
2016-11-172055.002066.002055.002055.0043008839100
2016-11-162055.002067.002034.002053.00640013157500
2016-11-152055.002058.002021.002049.001150023490400
2016-11-142051.002056.002040.002054.001060021719700
2016-11-112025.002079.002025.002051.00680013882900
2016-11-102050.002057.002035.002044.00540011064500
2016-11-092065.002070.002010.002038.001080022001700
2016-11-082062.002090.002060.002074.0025005178900
2016-11-072055.002078.002011.002062.00740015157200
2016-11-042051.002062.002042.002055.00840017222000
2016-11-022051.002064.002051.002051.0046009456600
2016-11-012071.002088.002052.002071.0035007227200
2016-10-312079.002081.002069.002071.00700014535300
2016-10-282080.002081.002074.002081.0022004567600
2016-10-272079.002085.002074.002080.0033006864700
2016-10-262060.002076.002060.002072.0020004147500
2016-10-252054.002094.002054.002062.0026005381400
2016-10-242052.002069.002051.002051.00640013155900
2016-10-212060.002060.002050.002051.0039008015200
2016-10-202060.002067.002050.002056.00600012356400
2016-10-192075.002085.002061.002065.0048009940600
2016-10-182088.002099.002065.002065.00630013051800
2016-10-172059.002100.002058.002088.00890018511500
2016-10-142042.002055.002040.002049.0032006552700
2016-10-132056.002060.002041.002048.0038007795300
2016-10-122101.002101.002056.002061.00500010358900
2016-10-112093.002119.002093.002107.0031006516300
2016-10-072104.002128.002092.002092.0031006534900
2016-10-062072.002132.002072.002104.00780016425200
2016-10-052092.002105.002069.002072.00570011892400
2016-10-042144.002144.002111.002111.0035007423200
2016-10-032114.002158.002096.002128.001320028213100
2016-09-302120.002120.002056.002114.00760015924400
2016-09-292099.002150.002091.002142.002290048597800
2016-09-282131.002131.002048.002091.002430050813300
2016-09-272033.002040.002025.002031.00670013616400
2016-09-262035.002045.002020.002033.00720014590800
2016-09-232021.002036.002006.002034.00860017378000
2016-09-212030.002030.002001.002021.00700014106600
2016-09-202040.002040.002012.002013.0045009111500
2016-09-162026.002040.002022.002028.0040008126800
2016-09-152051.002054.002025.002026.0049009986400
2016-09-142069.002069.002055.002058.0025005153200
2016-09-132060.002087.002060.002069.0026005396100
2016-09-122083.002089.002051.002059.0043008895900
2016-09-092089.002089.002042.002049.001370028485000
2016-09-082034.002088.002034.002088.00800016415700
2016-09-072039.002051.002037.002037.00570011642800
2016-09-062032.002049.002032.002039.0044008964400
2016-09-052040.002050.002035.002035.00690014083000
2016-09-022040.002044.002032.002044.0016003260100
2016-09-012027.002037.002010.002037.0049009933300
2016-08-312017.002037.002014.002027.00790016022400
2016-08-302002.002030.002000.002026.00690013891200
2016-08-292014.002033.002009.002020.0031006249400
2016-08-262004.002016.002001.002014.0028005619900
2016-08-252023.002023.002010.002010.0017003430200
2016-08-242021.002067.002021.002032.0021004284000
2016-08-232044.002066.002030.002066.001210024766800
2016-08-222020.002045.002002.002045.00800016217100
2016-08-192003.002037.001999.002037.00710014284900
2016-08-182010.002018.002006.002008.0018003617500
2016-08-172038.002039.002015.002015.0027005464100
2016-08-162021.002041.002010.002040.00520010518600
2016-08-152029.002043.002016.002037.0025005068900
2016-08-122050.002050.002027.002029.00720014678000
2016-08-102070.002070.002041.002045.0048009867000
2016-08-092060.002105.002060.002085.00580012052100
2016-08-082085.002085.002034.002060.001010020809600
2016-08-052099.002099.002070.002080.0032006662700
2016-08-042100.002100.002060.002095.00680014165800
2016-08-032145.002145.002070.002100.00560011771900
2016-08-022129.002145.002081.002136.0040008507000
2016-08-012064.002116.002058.002080.00550011451900
2016-07-292055.002064.002020.002064.0044008993500
2016-07-282108.002108.002030.002035.00540011097400
2016-07-272113.002113.002045.002058.0044009086200
2016-07-262087.002087.002060.002063.0035007238600
2016-07-252124.002166.002010.002087.00910018792900
2016-07-222200.002200.002079.002124.00910019339100
2016-07-212095.002209.002076.002190.002590055432100
2016-07-202047.002050.002010.002042.003700074866100
2016-07-192059.002060.002004.002042.00880017938300
2016-07-152080.002080.001990.002015.001940039487600
2016-07-142103.002106.002025.002060.001060021857600
2016-07-132090.002107.002062.002092.001590033273000
2016-07-122100.002100.002042.002062.001040021544500
2016-07-112018.002018.001988.002010.001380027627200
2016-07-082040.002040.001975.001980.001440028665800
2016-07-072055.002055.001991.002000.001130022831600
2016-07-062095.002098.001980.002015.002770055836600
2016-07-052140.002170.002100.002107.002010042788100
2016-07-042131.002133.002105.002131.00790016791800
2016-07-012045.002114.002045.002097.001410029439300
2016-06-302082.002098.001988.002030.002170044334600
2016-06-292060.002117.002035.002060.002130044068300
2016-06-282028.002046.001998.002044.001700034383000
2016-06-271918.002047.001918.002028.001660033008800
2016-06-242025.002086.001850.001911.003360065266400
2016-06-232020.002045.002008.002012.001120022727900
2016-06-222076.002078.002020.002020.001300026538600
2016-06-212040.002119.002038.002094.001400029181900
2016-06-202065.002149.002065.002128.001590033385300
2016-06-172075.002087.002014.002063.001470030182100
2016-06-162200.002200.002012.002035.0053700111737900
2016-06-152200.002236.002143.002202.002360051781700
2016-06-142251.002266.002206.002250.0046200103790600
2016-06-132339.002339.002221.002300.002350053636300
2016-06-102398.002444.002351.002359.002660063449000
2016-06-092478.002494.002402.002425.0051500126030000
2016-06-082330.002433.002330.002433.0081800193962400
2016-06-072250.002329.002250.002329.003600082894000
2016-06-062260.002260.002208.002247.001250028035400
2016-06-032160.002247.002160.002213.001770039238600
2016-06-022250.002250.002140.002181.001770039081800
2016-06-012137.002230.002130.002226.002370052039600
2016-05-312214.002214.002145.002155.001590034752400
2016-05-302150.002234.002150.002200.002620057405500
2016-05-272117.002150.002113.002150.001160024711900
2016-05-262076.002160.002076.002117.002940062311000
2016-05-252067.002070.002052.002068.00710014645000
2016-05-242073.002089.002065.002066.00730015148200
2016-05-232060.002075.002045.002075.001510031091200
2016-05-202023.002069.002021.002049.00820016766000
2016-05-192065.002075.002028.002044.001560032059700
2016-05-182000.002065.001983.002040.002470050128400
2016-05-171960.001991.001955.001970.001100021739700
2016-05-161987.001991.001921.001939.001470028798200
2016-05-132030.002030.001960.001990.001380027497500
2016-05-122012.002055.002012.002030.002670054437300
2016-05-112048.002050.001985.002036.002740055618800
2016-05-101980.002040.001966.002020.002070041581800
2016-05-091950.001967.001933.001951.00630012296800
2016-05-061916.001953.001898.001925.001030019777900
2016-05-021925.001925.001870.001916.001030019601000
2016-04-281920.001970.001903.001947.001540029900600
2016-04-271905.001939.001885.001895.001240023648000
2016-04-261970.001970.001850.001905.001500028715700
2016-04-251989.001989.001960.001970.001540030401300
2016-04-221980.001980.001953.001960.001260024830200
2016-04-211975.001985.001950.001951.002150042264600
2016-04-201930.001988.001930.001974.002420047556200
2016-04-191911.001980.001911.001941.001740033904200
2016-04-181882.001925.001870.001909.001460027644700
2016-04-151885.001896.001868.001896.001540029003300
2016-04-141850.001892.001845.001883.001650030849300
2016-04-131825.001849.001825.001839.0042007709900
2016-04-121820.001860.001820.001820.001100020229200
2016-04-111823.001852.001820.001842.00720013203200
2016-04-081835.001846.001820.001820.00620011351100
2016-04-071839.001839.001802.001824.00870015824700
2016-04-061810.001820.001784.001819.001210021808800
2016-04-051825.001828.001800.001809.001840033431100
2016-04-041820.001821.001805.001820.0048008698200
2016-04-011824.001849.001790.001790.002470044719300
2016-03-311853.001853.001830.001840.0042007733700
2016-03-301825.001845.001825.001830.001060019425200
2016-03-291823.001852.001809.001825.001200021915300
2016-03-281824.001824.001775.001793.003040054766400
2016-03-251858.001858.001807.001808.001980036095300
2016-03-241862.001878.001858.001858.0032005957800

   ※ 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