[5218 東証1部] オハラ 日足 時系列データ

[5218 東証1部] オハラ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182770.002822.002721.002802.005407001496004700
2017-12-152899.002950.002691.002782.0013279003707548100
2017-12-142850.002870.002752.002765.005152001444754500
2017-12-132850.002899.002794.002846.005309001505968000
2017-12-122940.002950.002866.002883.004729001372698600
2017-12-112945.003025.002892.002958.005939001755148500
2017-12-082870.002962.002870.002960.007307002142526100
2017-12-072860.002882.002819.002876.005498001569993300
2017-12-062797.002928.002781.002819.0010055002863284500
2017-12-053055.003090.002830.002830.0018018005253537000
2017-12-043175.003220.003095.003155.0011504003634845500
2017-12-012920.003170.002886.003130.0023791007279917700
2017-11-302842.002910.002770.002846.007813002220850900
2017-11-292950.003020.002820.002885.0011800003431117900
2017-11-282863.002973.002760.002973.0012156003518001700
2017-11-272960.003020.002850.002886.0014142004137999300
2017-11-242789.002941.002780.002931.0017735005076665100
2017-11-222628.002810.002597.002810.0020076005465414300
2017-11-212533.002612.002469.002612.0010901002782917200
2017-11-202545.002693.002524.002563.0020636005356856200
2017-11-172480.002590.002410.002467.0024748006191042200
2017-11-162275.002440.002226.002440.0023245005500370200
2017-11-152205.002375.002165.002239.0014980003361471700
2017-11-142202.002227.002163.002211.00231000506760900
2017-11-132136.002233.002132.002194.00355000780666400
2017-11-102114.002174.002104.002136.00250000533569100
2017-11-092171.002218.002123.002157.00332600723525500
2017-11-082187.002202.002152.002194.00253800552642600
2017-11-072217.002253.002193.002215.00226400501434700
2017-11-062229.002239.002164.002228.00371400816504900
2017-11-022230.002239.002190.002201.00319900706403900
2017-11-012283.002288.002206.002231.004703001052570800
2017-10-312312.002330.002216.002218.006348001435780100
2017-10-302349.002378.002260.002279.008463001948302800
2017-10-272271.002381.002214.002357.0015128003489104600
2017-10-262150.002333.002124.002291.0023479005298908300
2017-10-252140.002195.002082.002115.0012165002602019300
2017-10-242083.002090.002041.002057.00319700656723600
2017-10-232089.002134.002073.002081.00286600601064800
2017-10-202130.002130.002058.002089.00373100779638100
2017-10-192148.002199.002121.002135.007368001589416400
2017-10-182073.002184.002030.002127.008334001766287300
2017-10-172020.002127.002020.002073.006227001299714400
2017-10-162081.002103.002008.002022.00422700858999000
2017-10-132042.002081.002000.002081.005200001059286200
2017-10-122070.002111.002027.002062.00409300845095700
2017-10-112149.002170.002070.002099.00401800851717200
2017-10-102123.002158.002114.002129.00339200723248800
2017-10-062133.002227.002109.002123.005531001196311100
2017-10-052229.002229.002120.002132.00378400818417200
2017-10-042177.002221.002126.002197.00457800996284400
2017-10-032243.002246.002150.002170.005241001142730500
2017-10-022285.002288.002188.002207.006545001463927900
2017-09-292281.002325.002170.002208.0011008002465239000
2017-09-282000.002340.001988.002281.0024528005400358800
2017-09-271965.002068.001937.001952.0010066002005029800
2017-09-262025.002030.001922.001928.00460500897321500
2017-09-251956.002030.001910.001992.005740001131117200
2017-09-221993.002005.001900.001953.006438001254338200
2017-09-212017.002078.001993.001995.005473001106268900
2017-09-202078.002097.001992.002025.008103001650769800
2017-09-192059.002222.002034.002079.0033153007015407300
2017-09-151880.002056.001875.002056.00611370012148573000
2017-09-141755.001760.001616.001656.008637001460891200
2017-09-131756.001785.001692.001701.008179001417619900
2017-09-121675.001750.001657.001739.0011516001966613500
2017-09-111612.001679.001575.001658.0013102002129664000
2017-09-081562.001595.001540.001576.006806001068164300
2017-09-071501.001607.001492.001555.0013812002144944400
2017-09-061370.001449.001362.001438.00262100370146500
2017-09-051466.001497.001401.001415.00401500575178700
2017-09-041481.001500.001457.001475.00190700281494400
2017-09-011514.001514.001481.001502.00156400233876000
2017-08-311530.001542.001485.001507.00328500495763600
2017-08-301556.001556.001493.001522.00287300435621800
2017-08-291536.001558.001524.001540.00182300280591200
2017-08-281550.001572.001517.001555.00303600467951800
2017-08-251538.001564.001529.001543.00228200352895500
2017-08-241540.001540.001505.001522.00193400294309100
2017-08-231560.001565.001513.001542.00426100656617000
2017-08-221435.001513.001425.001513.00407000603609000
2017-08-211473.001473.001415.001427.00169800243751100
2017-08-181460.001505.001441.001455.00391500574217900
2017-08-171466.001505.001440.001500.00366800544662000
2017-08-161447.001485.001439.001454.00301700441349200
2017-08-151421.001444.001407.001434.00311300445080100
2017-08-141344.001407.001340.001398.00228100315118300
2017-08-101413.001430.001355.001374.00250900348616000
2017-08-091458.001459.001390.001429.00306000433363100
2017-08-081443.001479.001434.001455.00235100341853300
2017-08-071430.001453.001415.001428.00311000446387900
2017-08-041384.001422.001360.001400.00215400300265400
2017-08-031385.001404.001342.001399.00264100361723100
2017-08-021356.001392.001342.001385.00269300367696000
2017-08-011401.001419.001340.001356.00437400599686000
2017-07-311461.001467.001392.001393.00539200762605800
2017-07-281489.001538.001455.001473.00637600948592000
2017-07-271575.001641.001492.001509.0013920002196894200
2017-07-261480.001596.001480.001568.0018321002842200000
2017-07-251373.001475.001344.001452.0013605001930867000
2017-07-241353.001355.001327.001338.00118700158426900
2017-07-211334.001374.001325.001359.00248200335198400
2017-07-201344.001344.001314.001332.00140600186526800
2017-07-191330.001387.001311.001336.00730800986267400
2017-07-181320.001336.001290.001332.00390400514676100
2017-07-141260.001340.001253.001281.00507700657933700
2017-07-131278.001278.001248.001251.0088600111516500
2017-07-121259.001271.001238.001261.00144700182056200
2017-07-111260.001280.001235.001245.00194000244005600
2017-07-101216.001254.001211.001250.00174000215579800
2017-07-071194.001218.001182.001206.0093300112204200
2017-07-061218.001222.001186.001192.00166600199656200
2017-07-051215.001244.001210.001218.00104400127503900
2017-07-041273.001273.001215.001221.00166300205118300
2017-07-031264.001281.001251.001256.0094100118802100
2017-06-301236.001264.001227.001262.00210400261803600
2017-06-291279.001279.001226.001266.00240900301955300
2017-06-281299.001301.001256.001257.00316900405090400
2017-06-271324.001328.001287.001299.00181500236668000
2017-06-261300.001323.001295.001299.00205200267766900
2017-06-231383.001387.001310.001321.00430100580624900
2017-06-221330.001396.001311.001378.009542001302518800
2017-06-211325.001338.001283.001304.00356600464461900
2017-06-201301.001310.001269.001282.00284200366734000
2017-06-191325.001350.001287.001297.00498500654678600
2017-06-161269.001342.001261.001340.0014491001898838100
2017-06-151231.001275.001206.001210.0011043001376992900
2017-06-141200.001222.001185.001205.00554800666439600
2017-06-131168.001206.001161.001180.00475600561865800
2017-06-121129.001154.001114.001143.00260800296953200
2017-06-091129.001167.001129.001134.00153400175883700
2017-06-081135.001145.001124.001132.008140092322600
2017-06-071109.001127.001106.001122.007930088803400
2017-06-061148.001151.001116.001119.00166800188024600
2017-06-051165.001170.001135.001159.00150800174036700
2017-06-021167.001185.001152.001165.00279900326759600
2017-06-011165.001215.001143.001177.0010200001197672400
2017-05-311080.001120.001080.001107.00145800161201300
2017-05-301091.001095.001066.001090.00129600140088400
2017-05-291101.001114.001099.001102.0093900103765100
2017-05-261105.001128.001103.001110.00134100149683100
2017-05-251099.001114.001095.001105.008500094089700
2017-05-241119.001125.001098.001100.00153600170116900
2017-05-231108.001145.001105.001109.00296900332958300
2017-05-221080.001107.001080.001101.00129100141709500
2017-05-191071.001086.001058.001061.009210098296300
2017-05-181064.001070.001043.001064.00185600195777100
2017-05-171075.001119.001071.001094.00164400180534000
2017-05-161055.001076.001039.001075.00179800189853500
2017-05-151074.001076.001053.001063.00145800155348700
2017-05-121112.001112.001083.001104.00116900128060000
2017-05-111130.001144.001107.001111.00129000144920500
2017-05-101112.001132.001101.001122.00149100166829800
2017-05-091112.001127.001100.001123.00206400229898500
2017-05-081080.001113.001060.001111.00230400250716200
2017-05-021051.001065.001035.001047.00144000150707900
2017-05-011030.001063.001014.001053.00208800217196400
2017-04-281087.001100.001033.001049.00294900311820600
2017-04-271118.001133.001091.001102.00309000342218400
2017-04-261089.001148.001086.001122.00635700708545900
2017-04-251047.001083.001038.001067.00221200234090600
2017-04-241101.001115.001037.001045.00536000572696200
2017-04-211031.001139.001030.001107.0011739001271064800
2017-04-20980.001035.00980.001001.00419100420187600
2017-04-19955.00995.00952.00958.00225900218335000
2017-04-18980.00987.00959.00964.00145300141024700
2017-04-17964.00984.00951.00956.00175300168609700
2017-04-14958.001000.00946.00974.00258200252827300
2017-04-13958.00975.00935.00958.00299100284132300
2017-04-121002.001002.00958.00961.00354900346085500
2017-04-111037.001037.001002.001004.00237200240838500
2017-04-101062.001065.001014.001040.00199400207122300
2017-04-071080.001080.001011.001046.00313500327958000
2017-04-061085.001095.001032.001052.00399400422439200
2017-04-051106.001136.001090.001098.00206000228331700
2017-04-041149.001159.001082.001106.00527800588133900
2017-04-031213.001213.001155.001166.00456400536928300
2017-03-311250.001278.001233.001234.00219300273763700
2017-03-301307.001317.001231.001241.00365600464737600
2017-03-291339.001370.001312.001322.00220100294279800
2017-03-281280.001343.001280.001314.00184900243988400
2017-03-271310.001314.001271.001287.00182800236315300
2017-03-241334.001344.001300.001321.00200800264841900
2017-03-231314.001338.001287.001334.00309800406445500
2017-03-221338.001400.001312.001329.007467001010570000
2017-03-211270.001375.001257.001370.0015195002033117200
2017-03-171239.001275.001220.001228.00313800390445900
2017-03-161182.001234.001181.001220.00192000233076700
2017-03-151239.001239.001182.001194.00326200391477600
2017-03-141242.001244.001220.001238.00160600198349100
2017-03-131240.001275.001223.001242.00396000491415300
2017-03-101254.001356.001254.001259.009373001218377200
2017-03-091224.001286.001224.001266.00560400707694600
2017-03-081205.001276.001201.001221.009918001224352500
2017-03-071207.001218.001166.001177.00503500597802300
2017-03-061262.001278.001199.001207.00798800984224600
2017-03-031328.001328.001281.001283.00451700586715100
2017-03-021340.001372.001317.001331.00405800542165400
2017-03-011340.001367.001310.001347.007862001050593400
2017-02-281345.001389.001318.001336.0012406001673469700
2017-02-271325.001438.001322.001350.0027246003751375700
2017-02-241150.001319.001127.001267.0015251001872258800
2017-02-231178.001178.001095.001153.00351200400444800
2017-02-221154.001183.001136.001163.00288200332294500
2017-02-211139.001195.001131.001143.00486400562615000
2017-02-201150.001169.001127.001131.00408600466233100
2017-02-171151.001186.001127.001155.00559500645252700
2017-02-161122.001225.001104.001168.0014873001710900500
2017-02-151045.001295.001027.001162.0027387003243718300
2017-02-14929.001070.00928.001051.0011996001231815300
2017-02-13936.00944.00910.00920.00157000144758500
2017-02-10878.00958.00876.00924.00668600613289400
2017-02-09873.00882.00866.00870.007290063709200
2017-02-08871.00878.00865.00868.004160036155800
2017-02-07875.00875.00862.00868.004900042482300
2017-02-06879.00889.00863.00872.007720067580800
2017-02-03878.00881.00862.00868.0010170088520700
2017-02-02893.00896.00870.00876.007490065975000
2017-02-01892.00896.00884.00885.009900087985600
2017-01-31915.00916.00893.00904.00150000135782600
2017-01-30879.00930.00871.00923.00386800348972000
2017-01-27870.00870.00856.00869.0010360089613400
2017-01-26875.00881.00850.00857.00131000113056000
2017-01-25835.00887.00833.00869.00281600241499700
2017-01-24815.00843.00809.00829.0012060099792400
2017-01-23823.00824.00812.00814.007730063034600
2017-01-20819.00832.00810.00827.0011900097684600
2017-01-19831.00833.00812.00829.00146800120860300
2017-01-18832.00837.00817.00817.0012040099076500
2017-01-17847.00860.00830.00844.00122000103145900
2017-01-16835.00860.00825.00854.00140200118222500
2017-01-13831.00846.00830.00843.00125400105007200
2017-01-12862.00868.00836.00846.00149000126702600
2017-01-11888.00888.00853.00863.00125800109103700
2017-01-10870.00905.00857.00891.00325300288489700
2017-01-06868.00874.00833.00865.00269100229601700
2017-01-05884.00885.00865.00878.00196100171973400
2017-01-04841.00896.00841.00887.00493900432222700
2016-12-30825.00840.00820.00830.00128000106403500
2016-12-29830.00841.00815.00828.00152800126411700
2016-12-28828.00840.00826.00835.00190000158530400
2016-12-27815.00844.00814.00843.00529500439456300
2016-12-26770.00820.00770.00813.00514000412808900
2016-12-22748.00760.00737.00758.00143100107343700
2016-12-21743.00751.00732.00749.00155400115626600
2016-12-20743.00755.00736.00752.00216300161097300
2016-12-19736.00767.00724.00753.00504800376744100
2016-12-16702.00749.00702.00738.001085700789937700
2016-12-15656.00667.00653.00667.005530036474200
2016-12-14653.00676.00650.00656.00187100123996700

   ※ 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