[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 
2017-03-291339.001370.001312.001322.00220100294279800
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
2016-12-13646.00658.00642.00657.004400028770100
2016-12-12650.00659.00643.00656.004290027932900
2016-12-09654.00655.00646.00650.003650023712000
2016-12-08652.00654.00643.00650.003510022737100
2016-12-07635.00650.00631.00650.005050032369800
2016-12-06628.00637.00628.00631.003970025116000
2016-12-05628.00633.00625.00628.003160019835000
2016-12-02627.00629.00624.00628.002080013042600
2016-12-01635.00635.00628.00628.003470021892700
2016-11-30637.00639.00625.00629.004450028029600
2016-11-29634.00647.00628.00639.004230026935400
2016-11-28649.00649.00627.00637.008890056479000
2016-11-25681.00681.00642.00649.00187500123986000
2016-11-24643.00694.00624.00679.00402700265194500
2016-11-22614.00625.00602.00623.007350045273700
2016-11-21611.00613.00602.00607.002450014842700
2016-11-18600.00618.00597.00607.008950054474000
2016-11-17597.00599.00592.00598.002200013087800
2016-11-16600.00602.00590.00597.004260025359500
2016-11-15602.00602.00595.00600.001960011728600
2016-11-14596.00607.00596.00606.004340026178000
2016-11-11598.00606.00593.00596.003080018431400
2016-11-10581.00598.00580.00594.003300019500900
2016-11-09594.00599.00568.00571.009990057900200
2016-11-08605.00605.00592.00593.005610033378500
2016-11-07603.00616.00596.00600.00177600106993500
2016-11-04600.00604.00595.00601.006610039624100
2016-11-02625.00625.00600.00603.008440051367200
2016-11-01619.00626.00615.00625.003920024351600
2016-10-31624.00624.00618.00619.003010018672100
2016-10-28630.00635.00623.00624.004180026165300
2016-10-27630.00638.00623.00630.008990056583700
2016-10-26632.00644.00630.00640.00222300141362800
2016-10-25636.00656.00635.00637.0014420093189700
2016-10-24617.00640.00615.00634.0010340065149300
2016-10-21617.00619.00613.00614.003710022829700
2016-10-20607.00627.00607.00617.007040043535300
2016-10-19603.00612.00601.00605.005290032088100
2016-10-18598.00605.00598.00603.002910017516400
2016-10-17605.00605.00596.00598.003390020292100
2016-10-14602.00612.00598.00598.004490027008200
2016-10-13600.00612.00598.00602.007360044218900
2016-10-12599.00604.00595.00600.009030054148500
2016-10-11603.00608.00599.00603.0011190067375700
2016-10-07616.00616.00603.00608.0012260074504800
2016-10-06623.00625.00612.00615.007270044835300
2016-10-05638.00638.00621.00623.006730042179800
2016-10-04630.00637.00625.00634.006750042669900
2016-10-03618.00630.00618.00625.007880049138700
2016-09-30626.00628.00616.00616.00171100106119800
2016-09-29643.00646.00630.00632.0012430078954000
2016-09-28641.00658.00641.00644.008850057167900
2016-09-27659.00660.00639.00659.0013280086401000
2016-09-26678.00678.00655.00656.005670037509500
2016-09-23679.00679.00664.00670.006660044713100
2016-09-21668.00679.00658.00677.009170061225200
2016-09-20663.00672.00659.00661.007860052064500
2016-09-16665.00689.00659.00672.00222100150117800
2016-09-15635.00664.00634.00663.00180500116439000
2016-09-14662.00670.00632.00645.00283500184921200
2016-09-13668.00679.00664.00672.00172700116037400
2016-09-12655.00662.00653.00657.00152700100220000
2016-09-09684.00691.00663.00675.00227600154086700
2016-09-08660.00702.00648.00694.00565000383680600
2016-09-07648.00677.00643.00656.00334700219873800
2016-09-06660.00671.00654.00658.00247700163796500
2016-09-05650.00665.00649.00657.00226500148456200
2016-09-02676.00676.00648.00653.00335200220368200
2016-09-01681.00706.00666.00670.00769000524957900
2016-08-31676.00688.00644.00661.00915100604446800
2016-08-30710.00738.00689.00710.0017273001223136000
2016-08-29710.00755.00680.00684.0032990002357208500
2016-08-26683.00788.00661.00744.0082580006109022400
2016-08-25645.00715.00635.00693.00107810007395147300
2016-08-24516.00615.00516.00615.00340600205214400
2016-08-23522.00523.00514.00515.00159008244400
2016-08-22513.00523.00513.00516.00122006296000
2016-08-19513.00524.00512.00513.0094004839500
2016-08-18522.00527.00513.00515.002720014083400
2016-08-17523.00531.00521.00522.00159008323000
2016-08-16530.00534.00524.00524.00119006277300
2016-08-15532.00536.00527.00530.002120011250400
2016-08-12526.00534.00526.00530.0070003715100
2016-08-10531.00531.00528.00530.0035001852300
2016-08-09526.00530.00525.00530.0053002795300
2016-08-08526.00532.00524.00527.00157008285800
2016-08-05531.00531.00526.00526.0054002851300
2016-08-04539.00539.00520.00531.00181009579500
2016-08-03543.00543.00534.00539.002020010903400
2016-08-02537.00547.00535.00544.002040011053300
2016-08-01536.00547.00530.00542.003090016679400
2016-07-29532.00539.00523.00537.003380018010000
2016-07-28532.00533.00526.00529.0078004127400
2016-07-27529.00531.00524.00527.002080010961800
2016-07-26530.00532.00524.00529.003450018225800
2016-07-25525.00531.00522.00527.002520013268900
2016-07-22521.00526.00516.00520.003570018535900
2016-07-21520.00534.00518.00521.006150032086600
2016-07-20521.00527.00520.00527.002920015291600
2016-07-19519.00540.00517.00530.007920041614500
2016-07-15515.00515.00507.00510.002130010898600
2016-07-14514.00518.00504.00510.003830019596800
2016-07-13507.00513.00507.00512.00159008107000
2016-07-12505.00511.00503.00507.002220011260700
2016-07-11499.00505.00491.00504.004210021096200
2016-07-08492.00496.00484.00486.002270011065300
2016-07-07485.00490.00484.00490.00205009986200
2016-07-06487.00491.00482.00488.004370021226400
2016-07-05487.00499.00485.00490.003020014750800
2016-07-04492.00495.00487.00488.002180010673600
2016-07-01492.00500.00491.00492.002380011752800
2016-06-30493.00498.00491.00492.00114005627000
2016-06-29492.00498.00481.00497.00202009915300
2016-06-28488.00493.00482.00488.003070014988200
2016-06-27489.00502.00488.00495.003990019744300
2016-06-24508.00511.00481.00484.006580032236200
2016-06-23509.00509.00494.00497.002900014436500
2016-06-22501.00501.00497.00500.00136006792900
2016-06-21496.00506.00496.00501.003160015809100
2016-06-20498.00504.00493.00493.002350011712800
2016-06-17497.00500.00491.00493.003150015587800
2016-06-16500.00507.00495.00495.006930034632100
2016-06-15521.00523.00492.00505.0015430078294300
2016-06-14527.00534.00523.00526.002530013306600
2016-06-13546.00552.00524.00530.009420050102000
2016-06-10555.00555.00544.00546.002050011295400
2016-06-09546.00555.00546.00549.002250012365700
2016-06-08550.00569.00544.00553.006480036035100
2016-06-07548.00573.00540.00553.0013190073397700
2016-06-06534.00548.00532.00544.004040021707400
2016-06-03528.00537.00524.00533.002320012317700
2016-06-02533.00533.00522.00523.003080016195000
2016-06-01541.00545.00536.00536.00132007127300
2016-05-31539.00550.00538.00548.002200011958300
2016-05-30536.00542.00535.00541.00109005870800
2016-05-27534.00545.00531.00536.003730019999500
2016-05-26544.00546.00531.00536.004440023911300
2016-05-25548.00552.00535.00543.006940037775800
2016-05-24522.00546.00518.00543.008780047171400
2016-05-23515.00528.00514.00524.006440033581800
2016-05-20516.00518.00512.00515.002790014371300
2016-05-19507.00515.00507.00515.003240016520700
2016-05-18505.00508.00503.00504.002320011719200
2016-05-17507.00510.00505.00505.00139007048400
2016-05-16507.00509.00503.00504.00161008135900
2016-05-13507.00513.00504.00504.003150015979300
2016-05-12507.00509.00503.00509.002970015046700
2016-05-11512.00514.00503.00505.005780029299500
2016-05-10509.00513.00508.00510.002610013308100
2016-05-09510.00516.00507.00508.002710013837200
2016-05-06505.00510.00505.00506.002690013628200
2016-05-02510.00514.00505.00507.006050030677500
2016-04-28517.00526.00511.00512.007270037531000
2016-04-27516.00518.00511.00516.003410017546800
2016-04-26526.00526.00515.00519.002550013223600
2016-04-25524.00529.00516.00526.006320033008600
2016-04-22519.00519.00514.00517.002270011707400
2016-04-21516.00524.00516.00520.003210016720500
2016-04-20523.00524.00513.00516.002150011124700
2016-04-19519.00524.00513.00517.003270016910100
2016-04-18520.00523.00508.00512.004750024419100
2016-04-15533.00533.00527.00528.002080011015500
2016-04-14520.00534.00515.00534.006900036404200
2016-04-13520.00525.00517.00518.003680019158500
2016-04-12515.00520.00514.00515.002420012495200
2016-04-11513.00519.00511.00515.006170031797000
2016-04-08510.00518.00502.00512.0010010050896100
2016-04-07514.00520.00507.00512.003410017444100
2016-04-06513.00516.00509.00511.006480033159700
2016-04-05529.00531.00515.00522.009860051490100
2016-04-04530.00545.00526.00530.007460039730900
2016-04-01524.00533.00522.00529.0010360054561500
2016-03-31532.00534.00525.00525.006080032134100
2016-03-30530.00535.00530.00533.005620029889700
2016-03-29536.00540.00527.00531.0011780062765500
2016-03-28562.00571.00530.00542.00430900236062500
2016-03-25586.00606.00552.00552.0020416001205201100
2016-03-24508.00512.00505.00506.00125006344200
2016-03-23512.00512.00507.00508.003210016361800

   ※ 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