[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 
2017-06-231383.001387.001310.001321.00430100580624900
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
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

   ※ 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