[3570 大証2部] オリカキャピ 日足 時系列データ

[3570 大証2部] オリカキャピ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-2723.0023.0023.0023.001920004416000
2009-02-2623.0023.0023.0023.001030002369000
2009-02-2523.0024.0023.0024.001830004314000
2009-02-2423.0023.0023.0023.0079900018377000
2009-02-2323.0023.0023.0023.002530005819000
2009-02-2024.0024.0023.0023.00540001255000
2009-02-1924.0024.0023.0023.00300070000
2009-02-1823.0023.0022.0023.0067700015568000
2009-02-1722.0023.0022.0023.003440007774000
2009-02-1622.0023.0022.0023.001780004022000
2009-02-1322.0023.0022.0023.0038000843000
2009-02-1222.0023.0022.0022.00600001325000
2009-02-1023.0023.0023.0023.00670001541000
2009-02-0923.0023.0022.0022.001670003820000
2009-02-0623.0023.0022.0023.001480003394000
2009-02-0522.0023.0022.0023.00960002179000
2009-02-0422.0023.0022.0023.00830001829000
2009-02-0322.0023.0022.0022.002060004672000
2009-02-0222.0022.0021.0022.002990006561000
2009-01-3022.0023.0022.0022.002280005056000
2009-01-2922.0023.0022.0022.0053300011896000
2009-01-2823.0023.0022.0022.001680003849000
2009-01-2722.0023.0022.0022.003160007211000
2009-01-2622.0022.0021.0021.0019000407000
2009-01-2322.0022.0021.0022.00680001495000
2009-01-2222.0023.0021.0023.001560003428000
2009-01-2121.0022.0021.0022.003730007851000
2009-01-2021.0022.0021.0021.00780001640000
2009-01-1922.0022.0021.0021.00960002031000
2009-01-1622.0022.0022.0022.00750001650000
2009-01-1522.0022.0022.0022.00780001716000
2009-01-1422.0022.0022.0022.0025000550000
2009-01-1321.0023.0021.0023.001630003591000
2009-01-0922.0022.0021.0022.0033000722000
2009-01-0821.0022.0021.0021.0046000973000
2009-01-0719.0023.0019.0023.004340009172000
2009-01-0620.0020.0019.0019.0041000789000
2009-01-0519.0020.0019.0020.00620001238000
2008-12-3019.0019.0018.0019.00300056000
2008-12-2919.0019.0019.0019.0021000399000
2008-12-2619.0020.0019.0019.0042000799000
2008-12-2518.0018.0017.0018.0023000408000
2008-12-2418.0018.0018.0018.0029000522000
2008-12-2219.0019.0018.0018.00770001387000
2008-12-1919.0019.0019.0019.00770001463000
2008-12-1819.0019.0019.0019.00710001349000
2008-12-1720.0020.0019.0020.0031000613000
2008-12-1620.0020.0019.0020.003420006784000
2008-12-1515.0023.0015.0019.0099100019671000
2008-12-1216.0016.0015.0015.001770002760000
2008-12-1114.0016.0013.0016.001910002684000
2008-12-1014.0015.0013.0015.002090002905000
2008-12-0917.0017.0014.0014.002310003659000
2008-12-0818.0018.0018.0018.00730001314000
2008-12-0518.0019.0018.0018.0040000721000
2008-12-0420.0020.0018.0018.001150002191000
2008-12-0319.0019.0019.0019.001530002907000
2008-12-0221.0021.0019.0019.00950001902000
2008-12-0120.0020.0020.0020.002030004060000
2008-11-2820.0021.0020.0020.001590003189000
2008-11-2721.0022.0020.0022.002110004431000
2008-11-2621.0022.0021.0021.002190004603000
2008-11-2522.0023.0021.0021.003030006626000
2008-11-2122.0023.0022.0022.001070002375000
2008-11-2023.0023.0022.0023.0069400015761000
2008-11-1926.0028.0023.0023.00187000047211000
2008-11-1822.0025.0022.0022.001890004494000
2008-11-1723.0024.0022.0022.001010002304000
2008-11-1424.0024.0022.0022.0038000876000
2008-11-1324.0024.0023.0024.0028000664000
2008-11-1224.0025.0024.0025.00580001409000
2008-11-1125.0027.0024.0025.00690001735000
2008-11-1023.0025.0023.0025.001070002583000
2008-11-0724.0024.0024.0024.0014000336000
2008-11-0625.0025.0023.0024.00730001744000
2008-11-0523.0027.0022.0025.003520008823000
2008-11-0424.0024.0022.0023.00940002211000
2008-10-3125.0025.0023.0025.001060002562000
2008-10-3025.0025.0024.0025.00920002237000
2008-10-2926.0026.0025.0025.001350003416000
2008-10-2824.0026.0024.0025.001150002793000
2008-10-2724.0031.0024.0025.0087900024250000
2008-10-2427.0028.0025.0026.002840007428000
2008-10-2324.0031.0023.0028.00169500048740000
2008-10-2226.0026.0023.0024.001960004660000
2008-10-2130.0030.0025.0026.0047700013000000
2008-10-2027.0033.0027.0029.00209300062617000
2008-10-1723.0033.0022.0025.00299700087375000
2008-10-1624.0024.0021.0021.00840001864000
2008-10-1525.0025.0024.0025.0029000712000
2008-10-1425.0026.0024.0026.001350003403000
2008-10-1021.0021.0019.0021.00740001498000
2008-10-0918.0021.0018.0020.00740001442000
2008-10-0819.0022.0018.0018.001140002168000
2008-10-0720.0023.0018.0020.002330004702000
2008-10-0627.0027.0024.0024.001090002731000
2008-10-0329.0030.0028.0028.001470004170000
2008-10-0231.0031.0030.0030.00350001078000
2008-10-0133.0033.0031.0031.00620001954000
2008-09-3031.0033.0030.0033.001470004577000
2008-09-2935.0035.0033.0033.00630002133000
2008-09-2634.0035.0034.0035.00490001699000
2008-09-2534.0034.0034.0034.0028000952000
2008-09-2434.0034.0034.0034.00390001326000
2008-09-2236.0036.0035.0035.00410001456000
2008-09-1936.0036.0034.0035.001170004119000
2008-09-1837.0037.0035.0036.00830002977000
2008-09-1736.0039.0035.0037.001720006334000
2008-09-1635.0040.0035.0035.0033500012551000
2008-09-1238.0040.0036.0038.001640006122000
2008-09-1137.0042.0036.0039.0033000012931000
2008-09-1035.0036.0034.0036.00430001533000
2008-09-0936.0036.0035.0035.00810002890000
2008-09-0836.0039.0036.0036.001020003780000
2008-09-0532.0035.0032.0035.001030003453000
2008-09-0439.0039.0036.0037.002170008146000
2008-09-0340.0040.0039.0040.00960003771000
2008-09-0240.0041.0039.0041.001920007552000
2008-09-0141.0041.0040.0040.00800003203000
2008-08-2941.0042.0040.0041.001000004096000
2008-08-2839.0044.0039.0042.0026400010971000
2008-08-2739.0039.0038.0039.0024000933000
2008-08-2640.0040.0038.0040.001940007593000
2008-08-2540.0042.0040.0040.00520002125000
2008-08-2241.0041.0040.0040.00320001289000
2008-08-2140.0042.0040.0041.00490002001000
2008-08-2041.0041.0040.0041.001360005485000
2008-08-1942.0042.0041.0042.00260001088000
2008-08-1843.0043.0041.0043.00940003956000
2008-08-1544.0044.0042.0042.001050004499000
2008-08-1445.0046.0042.0042.0023700010315000
2008-08-1349.0053.0044.0044.00193000096267000
2008-08-1241.0041.0039.0040.001050004191000
2008-08-1143.0043.0040.0041.001390005713000
2008-08-0844.0044.0041.0043.002350009867000
2008-08-0748.0049.0043.0043.0035800016049000
2008-08-0646.0050.0044.0046.0054700025501000
2008-08-0547.0052.0043.0043.0078900037332000
2008-08-0440.0054.0039.0048.002922000140801000
2008-08-0146.0049.0038.0040.00100700042604000
2008-07-3138.0057.0038.0046.004920000246753000
2008-07-3039.0039.0037.0037.00540002040000
2008-07-2940.0040.0039.0039.00510001997000
2008-07-2841.0041.0040.0040.00260001051000
2008-07-2540.0041.0039.0041.00990003968000
2008-07-2441.0041.0039.0041.00460001846000
2008-07-2339.0041.0039.0041.009000364000
2008-07-2242.0042.0040.0040.00730002956000
2008-07-1842.0045.0041.0041.00960004124000
2008-07-1742.0043.0041.0042.0017000717000
2008-07-1640.0042.0040.0042.0017000701000
2008-07-1542.0043.0041.0041.00380001571000
2008-07-1444.0044.0042.0042.00430001866000
2008-07-1147.0048.0045.0045.00650002995000
2008-07-1043.0048.0043.0048.001250005719000
2008-07-0945.0046.0043.0044.00680003015000
2008-07-0843.0044.0042.0044.00940004023000
2008-07-0742.0047.0042.0043.001260005566000
2008-07-0443.0045.0041.0042.00810003524000
2008-07-0343.0044.0041.0044.00450001921000
2008-07-0242.0046.0040.0044.002330009930000
2008-07-0143.0045.0041.0042.001330005634000
2008-06-3044.0045.0043.0045.001250005527000
2008-06-2747.0047.0045.0046.002130009765000
2008-06-2648.0049.0047.0047.00710003392000
2008-06-2548.0050.0047.0048.001620007866000
2008-06-2446.0048.0046.0048.001140005333000
2008-06-2347.0048.0046.0046.00910004266000
2008-06-2049.0049.0046.0047.001600007513000
2008-06-1948.0048.0047.0047.00900004272000
2008-06-1848.0050.0047.0047.001810008789000
2008-06-1748.0049.0047.0048.00950004514000
2008-06-1649.0050.0048.0048.001340006594000
2008-06-1347.0052.0047.0049.0028200013798000
2008-06-1248.0048.0047.0048.00580002768000
2008-06-1149.0050.0048.0049.001100005358000
2008-06-1053.0053.0048.0050.0041100020494000
2008-06-0957.0058.0052.0054.0048200025957000
2008-06-0648.0061.0048.0058.002851000161744000
2008-06-0548.0048.0047.0047.00740003522000
2008-06-0449.0049.0047.0048.00830003999000
2008-06-0349.0050.0048.0049.00810003963000
2008-06-0251.0051.0048.0049.001050005199000
2008-05-3052.0052.0050.0051.001270006482000
2008-05-2951.0052.0050.0052.00960004932000
2008-05-2854.0054.0050.0052.0022000011344000
2008-05-2752.0054.0052.0054.001090005779000
2008-05-2655.0055.0053.0053.0020600011026000
2008-05-2357.0058.0056.0056.0026500015040000
2008-05-2257.0058.0056.0057.001120006413000
2008-05-2158.0058.0057.0057.001050006006000
2008-05-2058.0061.0057.0057.0045100026546000
2008-05-1957.0058.0056.0058.001220006902000
2008-05-1658.0058.0056.0056.001370007770000
2008-05-1557.0058.0056.0057.0023600013451000
2008-05-1458.0058.0056.0057.0043000024484000
2008-05-1360.0060.0056.0058.0070700040745000
2008-05-1260.0063.0059.0060.0033400020286000
2008-05-0963.0063.0060.0060.0027800016919000
2008-05-0861.0066.0060.0063.00102400064719000
2008-05-0762.0064.0059.0060.0064300039342000
2008-05-0263.0065.0061.0063.0039400024802000
2008-05-0167.0067.0063.0063.0032700021384000
2008-04-3070.0071.0067.0068.0077500053008000
2008-04-2865.0071.0065.0067.002033000138400000
2008-04-2567.0071.0063.0064.002073000138949000
2008-04-2461.0067.0060.0061.001659000106373000
2008-04-2359.0064.0058.0060.0058400035649000
2008-04-2259.0060.0058.0060.001370008083000
2008-04-2161.0061.0058.0060.0029100017330000
2008-04-1863.0063.0059.0060.0036700022416000
2008-04-1760.0068.0058.0064.002032000131181000
2008-04-1660.0063.0057.0059.0078600046769000
2008-04-1564.0064.0060.0061.0059000036642000
2008-04-1462.0069.0060.0064.001706000110906000
2008-04-1171.0074.0060.0062.003474000228206000
2008-04-1050.0074.0048.0066.006527000420061000
2008-04-0955.0055.0048.0051.0074400038022000
2008-04-0857.0057.0054.0056.0071400039362000
2008-04-0761.0066.0053.0058.002059000123367000
2008-04-0450.0061.0048.0058.004942000270924000
2008-04-0372.0072.0067.0069.0053000036439000
2008-04-0278.0080.0071.0074.0077000057650000
2008-04-0184.0084.0072.0075.00126300096681000
2008-03-3187.0088.0084.0084.0030600026325000
2008-03-2889.0093.0083.0088.0092000081237000
2008-03-2795.0096.0087.0089.0060300053903000
2008-03-2692.0096.0089.0093.0080200074274000
2008-03-25106.00108.0092.0096.003470000345346000
2008-03-2487.00111.0086.00102.004596000456862000
2008-03-2185.0094.0083.0087.001157000102368000
2008-03-1992.00103.0086.0088.001695000158662000
2008-03-1898.00102.0085.0086.003075000286276000
2008-03-17118.00120.0096.00100.001749000183754000
2008-03-14121.00127.00111.00117.001872000221903000
2008-03-13111.00134.00111.00115.005113000630058000
2008-03-12107.00135.00100.00116.008007000976670000
2008-03-11111.00112.0096.00100.002568000266060000
2008-03-1091.00115.0091.00115.008023000843548000
2008-03-0787.0095.0084.0088.002831000253783000
2008-03-0677.00103.0074.0093.005029000456319000
2008-03-0580.0083.0073.0074.0077600059419000
2008-03-0490.0097.0077.0078.006000000519414000
2008-03-0363.0095.0062.0085.005340000420491000
2008-02-2964.0068.0060.0067.0076200049241000
2008-02-2858.0073.0056.0064.001986000129545000
2008-02-2764.0064.0057.0058.0048800028999000
2008-02-2666.0074.0060.0061.002160000143084000
2008-02-2552.0070.0049.0064.003087000185777000
2008-02-2258.0059.0048.0052.00108000055363000

   ※ 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