[5816 大証2部] オーナンバ 日足 時系列データ

[5816 大証2部] オーナンバ (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12415.00422.00412.00417.00133005520200
2013-07-11413.00415.00406.00412.00112004605000
2013-07-10411.00422.00406.00418.00191007930800
2013-07-09387.00412.00386.00408.00168006706700
2013-07-08397.00399.00386.00390.0078003078300
2013-07-05388.00397.00387.00395.00237009242800
2013-07-04380.00384.00374.00384.001000380600
2013-07-03371.00381.00371.00381.0071002676400
2013-07-02370.00370.00370.00370.002200814000
2013-07-01364.00375.00364.00370.0051001882600
2013-06-28357.00372.00357.00362.001600581200
2013-06-27355.00365.00350.00357.002300818200
2013-06-26365.00365.00354.00355.0039001396400
2013-06-25368.00372.00362.00362.0061002231600
2013-06-24368.00375.00366.00366.002300852300
2013-06-21351.00360.00350.00359.0048001691200
2013-06-20381.00382.00351.00364.00126004633600
2013-06-19388.00391.00377.00378.003670014120700
2013-06-18388.00390.00385.00390.0040001557000
2013-06-17380.00384.00380.00383.001900723300
2013-06-14377.00383.00376.00380.0074002802200
2013-06-13385.00385.00367.00375.0054002033000
2013-06-12365.00376.00362.00375.00111004067500
2013-06-11359.00366.00359.00366.0034001227400
2013-06-10354.00355.00348.00355.0041001439100
2013-06-07360.00361.00340.00345.00177006246500
2013-06-06375.00375.00360.00360.004290015657600
2013-06-05369.00376.00369.00370.00102003783200
2013-06-04360.00370.00358.00369.0072002606200
2013-06-03371.00371.00365.00365.001400515200
2013-05-31373.00379.00373.00374.0045001683800
2013-05-30390.00390.00377.00379.0053002047700
2013-05-29382.00390.00376.00390.00169006458100
2013-05-28368.00379.00368.00379.0045001664400
2013-05-27378.00385.00375.00380.0039001475900
2013-05-24391.00396.00376.00386.003130012182300
2013-05-23416.00421.00385.00388.003610014354600
2013-05-22430.00432.00417.00421.002830012063400
2013-05-21409.00460.00409.00431.008350036701500
2013-05-20400.00405.00390.00402.00151006007500
2013-05-17381.00397.00381.00397.002500969500
2013-05-16388.00402.00372.00380.00164006325000
2013-05-15409.00411.00390.00401.0094003774800
2013-05-14411.00411.00399.00404.0052002109600
2013-05-13415.00415.00409.00411.00131005400000
2013-05-10401.00414.00400.00407.00196008010100
2013-05-09405.00436.00399.00408.007830032339400
2013-05-08397.00402.00392.00401.002820011200500
2013-05-07391.00400.00390.00400.003320013057500
2013-05-02380.00399.00372.00391.005760022179300
2013-05-01356.00360.00355.00360.0065002320900
2013-04-30360.00363.00350.00357.0083002969400
2013-04-26365.00368.00363.00363.0065002369100
2013-04-25367.00368.00364.00368.0084003073500
2013-04-24365.00367.00360.00367.0044001600300
2013-04-23362.00367.00360.00367.00123004454200
2013-04-22364.00366.00362.00363.0056002035800
2013-04-19357.00357.00352.00357.0030001060800
2013-04-18349.00364.00349.00356.0063002226000
2013-04-17350.00360.00347.00360.00233008287500
2013-04-16354.00354.00345.00349.001600558200
2013-04-15353.00355.00350.00355.0056001972200
2013-04-12352.00352.00348.00352.0032001119100
2013-04-11353.00355.00346.00346.0063002206800
2013-04-10349.00349.00340.00345.00119004089600
2013-04-09349.00350.00344.00350.0066002296500
2013-04-08350.00350.00343.00349.0042001457500
2013-04-05345.00355.00345.00345.00106003681400
2013-04-04350.00353.00350.00353.001500526100
2013-04-03349.00356.00349.00354.002700950500
2013-04-02343.00350.00331.00347.0065002207100
2013-04-01367.00367.00352.00353.00162005822800
2013-03-29370.00370.00367.00367.0074002727500
2013-03-28374.00374.00369.00370.0039001448600
2013-03-27363.00375.00362.00371.00155005678700
2013-03-26385.00389.00381.00385.006200023860800
2013-03-25377.00384.00377.00384.00155005886400
2013-03-22383.00385.00376.00376.00168006409200
2013-03-21383.00384.00379.00380.0071002713900
2013-03-19375.00382.00373.00382.00218008226800
2013-03-18376.00376.00368.00370.00208007745200
2013-03-15379.00380.00374.00380.0069002608100
2013-03-14381.00381.00375.00376.0030001140200
2013-03-13381.00381.00376.00380.0049001860300
2013-03-12396.00396.00380.00382.00135005246400
2013-03-11385.00391.00380.00391.0081003132900
2013-03-08390.00390.00379.00383.00103003941800
2013-03-07394.00395.00392.00393.004390017307000
2013-03-06380.00393.00380.00393.0082003186300
2013-03-05398.00398.00380.00380.0072002813500
2013-03-04379.00388.00379.00385.00117004465700
2013-03-01366.00372.00366.00372.0033001215600
2013-02-28366.00366.00362.00362.002200804100
2013-02-27365.00372.00365.00365.0066002422400
2013-02-26360.00362.00350.00362.0044001577700
2013-02-25355.00362.00354.00361.0050001785500
2013-02-22350.00353.00350.00353.0070002453400
2013-02-21350.00351.00349.00350.0048001680200
2013-02-20350.00350.00347.00350.0044001537500
2013-02-19350.00351.00349.00350.0046001608900
2013-02-18345.00352.00345.00348.001900663500
2013-02-15357.00357.00339.00349.00126004371700
2013-02-14366.00366.00360.00365.0089003246900
2013-02-13366.00372.00361.00369.00152005600500
2013-02-12371.00372.00366.00371.0044001622100
2013-02-08375.00375.00366.00371.00155005758300
2013-02-07350.00375.00347.00374.00263009341800
2013-02-06345.00350.00344.00350.00222007703100
2013-02-05340.00346.00340.00345.0076002593100
2013-02-04345.00350.00345.00350.0070002438100
2013-02-01349.00349.00337.00344.00143004866500
2013-01-31347.00350.00340.00345.00151005239000
2013-01-30343.00348.00343.00345.0044001513900
2013-01-29348.00349.00342.00344.00109003769900
2013-01-28350.00350.00344.00348.0071002468800
2013-01-25343.00345.00335.00344.00111003801400
2013-01-24337.00350.00333.00342.00180006078100
2013-01-23350.00350.00331.00339.00248008474900
2013-01-22354.00357.00348.00350.00203007161600
2013-01-21350.00355.00346.00349.00104003626600
2013-01-18346.00348.00343.00347.00170005883700
2013-01-17338.00341.00336.00341.00243008193000
2013-01-16332.00336.00330.00335.00257008567300
2013-01-15331.00341.00328.00331.003710012422800
2013-01-11326.00330.00322.00330.00217007095100
2013-01-10305.00325.00305.00317.003580011360100
2013-01-09304.00308.00301.00307.00120003665900
2013-01-08312.00312.00302.00303.00162004962900
2013-01-07302.00311.00302.00311.00202006170600
2013-01-04297.00300.00295.00298.00134003982000
2012-12-28289.00294.00288.00291.0074002156300
2012-12-27287.00292.00285.00287.00191005495700
2012-12-26281.00287.00280.00284.00124003516500
2012-12-25281.00283.00279.00282.00200005621400
2012-12-21287.00290.00278.00280.00324009238000
2012-12-20288.00288.00281.00285.00181005146600
2012-12-19287.00291.00282.00290.00227006485100
2012-12-18285.00286.00281.00283.00211005996000
2012-12-17285.00294.00280.00281.00257007340100
2012-12-14280.00285.00280.00280.00204005761800
2012-12-13280.00284.00278.00280.00266007469300
2012-12-12280.00283.00278.00278.00119003339900
2012-12-11282.00283.00276.00276.0059001651500
2012-12-10284.00284.00279.00279.00120003360500
2012-12-07274.00286.00270.00279.00237006594200
2012-12-06273.00275.00270.00273.0074002013200
2012-12-05271.00275.00271.00271.0053001444800
2012-12-04275.00275.00270.00274.0059001602000
2012-12-03277.00277.00272.00274.0072001978100
2012-11-30277.00277.00273.00274.003300906900
2012-11-29276.00276.00274.00275.00106002913500
2012-11-28279.00279.00275.00275.0058001613500
2012-11-27277.00279.00277.00279.00133003692800
2012-11-26277.00278.00274.00276.0084002315900
2012-11-22277.00278.00274.00274.00143003934200
2012-11-21277.00278.00274.00274.0038001049500
2012-11-20273.00273.00270.00271.0059001602800
2012-11-19273.00273.00270.00271.0045001223400
2012-11-16265.00270.00265.00268.00134003599200
2012-11-15260.00265.00258.00263.0048001252800
2012-11-14266.00266.00260.00260.0055001438100
2012-11-13264.00266.00263.00264.003500924100
2012-11-12272.00272.00264.00269.0057001531300
2012-11-09265.00266.00259.00261.00101002643300
2012-11-08271.00272.00266.00266.0078002101000
2012-11-07276.00278.00269.00269.00168004564400
2012-11-06280.00281.00275.00276.0077002134300
2012-11-05282.00282.00275.00280.00113003144700
2012-11-02290.00290.00276.00281.00179005040900
2012-11-01287.00289.00285.00285.001800515600
2012-10-31290.00294.00286.00287.0096002777000
2012-10-30282.00290.00282.00290.0063001784800
2012-10-29288.00296.00287.00295.0072002089300
2012-10-26288.00288.00285.00285.0060001714800
2012-10-25290.00292.00286.00286.00211006095800
2012-10-24290.00292.00286.00286.005330015425400
2012-10-23298.00299.00296.00298.0042001251200
2012-10-22299.00300.00296.00298.0040001193800
2012-10-19301.00301.00293.00301.00178005317600
2012-10-18301.00301.00301.00301.00188005658800
2012-10-17300.00303.00300.00301.00168005043400
2012-10-16306.00307.00305.00305.0014640044655700
2012-10-15309.00310.00304.00305.0091002792500
2012-10-12311.00313.00309.00309.0050001560000
2012-10-11305.00310.00302.00309.0073002238400
2012-10-10305.00310.00302.00305.00117003594200
2012-10-09297.00305.00297.00305.0074002225000
2012-10-05292.00297.00292.00297.0064001885100
2012-10-04290.00295.00288.00288.00110003220600
2012-10-03295.00295.00290.00290.0047001367400
2012-10-02292.00296.00292.00295.0056001654300
2012-10-01299.00301.00290.00296.00299008819200
2012-09-28306.00306.00299.00303.0039001176100
2012-09-27305.00305.00296.00301.0059001775800
2012-09-26305.00306.00301.00305.00125003806000
2012-09-25310.00311.00308.00308.00115003561600
2012-09-24305.00312.00303.00308.0096002949200
2012-09-21305.00306.00302.00305.00108003288800
2012-09-20307.00309.00302.00303.00121003680100
2012-09-19306.00310.00302.00307.0070002148500
2012-09-18301.00309.00300.00300.00127003860400
2012-09-14297.00304.00296.00297.00223006670200
2012-09-13291.00292.00290.00292.00109003172800
2012-09-12290.00293.00289.00290.00103002988500
2012-09-11290.00291.00287.00290.00242007013500
2012-09-10279.00290.00279.00290.004290012300800
2012-09-07287.00290.00285.00287.00104002995100
2012-09-06292.00295.00279.00285.00272007815600
2012-09-05317.00317.00290.00291.005260015924400
2012-09-04319.00320.00314.00317.00125003964200
2012-09-03320.00330.00319.00320.002700867700
2012-08-31320.00320.00319.00320.002400766500
2012-08-30319.00325.00319.00324.00700224800
2012-08-29320.00321.00318.00319.002700862200
2012-08-28326.00326.00318.00321.0061001961300
2012-08-27330.00333.00324.00326.0065002125200
2012-08-24329.00332.00326.00330.0060001976500
2012-08-23326.00328.00325.00328.0084002742700
2012-08-22330.00330.00320.00320.00141004599400
2012-08-21330.00331.00327.00331.0090002966400
2012-08-20330.00337.00330.00331.0058001929100
2012-08-17331.00331.00327.00330.0060001973500
2012-08-16327.00331.00325.00331.0051001669400
2012-08-15334.00334.00325.00327.00128004209200
2012-08-14335.00338.00335.00336.0054001814400
2012-08-13339.00342.00337.00338.0063002138000
2012-08-10334.00337.00331.00337.00151005036300
2012-08-09336.00340.00334.00340.0096003224300
2012-08-08331.00338.00330.00336.0055001829800
2012-08-07346.00346.00325.00338.00137004584200
2012-08-06353.00355.00343.00347.004510015749400
2012-08-03380.00380.00367.00369.0055002050000
2012-08-02388.00395.00386.00386.002400934000
2012-08-01395.00395.00391.00391.001600631200
2012-07-31403.00403.00403.00403.0010040300
2012-07-30403.00406.00403.00403.00900363100
2012-07-27405.00405.00403.00403.0031001252700
2012-07-26400.00403.00399.00403.002100840200
2012-07-25409.00409.00385.00396.0093003687400
2012-07-24405.00410.00397.00405.0028001126700
2012-07-23419.00419.00404.00405.0093003835600
2012-07-20415.00427.00415.00420.0060002524900
2012-07-19411.00415.00411.00413.00700289400
2012-07-18410.00416.00410.00411.00121004983400
2012-07-17420.00420.00407.00414.00103004272500
2012-07-13411.00416.00411.00416.0032001325600
2012-07-12424.00424.00411.00411.00107004447100
2012-07-11419.00424.00415.00423.00188007915100
2012-07-10401.00416.00401.00407.0080003272200
2012-07-09406.00413.00395.00395.00128005173400

   ※ 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