[5816 東証2部] オーナンバ 日足 時系列データ

[5816 東証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 
2017-11-17470.00475.00470.00471.00141006655900
2017-11-16466.00471.00466.00471.00100004688200
2017-11-15479.00480.00462.00466.002890013583700
2017-11-14488.00489.00479.00479.002600012557700
2017-11-13489.00490.00487.00488.0094004590300
2017-11-10480.00492.00476.00488.00172008348900
2017-11-09490.00494.00488.00488.003200015701400
2017-11-08480.00490.00475.00489.002900013930200
2017-11-07490.00492.00481.00484.006570031949600
2017-11-06499.00505.00495.00505.006410031975200
2017-11-02500.00505.00496.00500.002960014799300
2017-11-01498.00501.00495.00500.00190009466300
2017-10-31500.00500.00491.00495.003040015062300
2017-10-30504.00506.00500.00501.005080025551500
2017-10-27505.00508.00499.00501.006620033362000
2017-10-26486.00518.00480.00508.0015540077723800
2017-10-25460.00506.00460.00491.00242100117473000
2017-10-24456.00462.00453.00459.00160007325500
2017-10-23453.00458.00453.00454.00122005555400
2017-10-20449.00455.00449.00452.00205009263300
2017-10-19454.00457.00448.00452.002710012244300
2017-10-18458.00458.00449.00457.003800017230900
2017-10-17473.00474.00450.00462.006860031664900
2017-10-16477.00477.00471.00472.00175008289400
2017-10-13471.00478.00470.00477.003530016729800
2017-10-12474.00475.00469.00471.002280010734900
2017-10-11480.00483.00467.00476.005830027682000
2017-10-10472.00485.00470.00478.004940023552400
2017-10-06470.00477.00468.00475.002320010965300
2017-10-05480.00485.00466.00468.004740022375400
2017-10-04487.00492.00475.00478.006220029968100
2017-10-03496.00498.00479.00480.0013050063659700
2017-10-02457.00524.00454.00499.00774800382298500
2017-09-29456.00458.00453.00456.0088004009400
2017-09-28450.00454.00448.00454.00138006225300
2017-09-27456.00457.00451.00451.0079003582800
2017-09-26459.00460.00454.00456.00163007461300
2017-09-25450.00460.00447.00459.005630025622800
2017-09-22450.00450.00440.00445.002760012230000
2017-09-21447.00453.00447.00450.00167007498800
2017-09-20450.00451.00445.00446.002710012116000
2017-09-19456.00466.00450.00450.007530034469000
2017-09-15442.00476.00442.00453.0011520052466700
2017-09-14438.00446.00437.00439.002570011345800
2017-09-13431.00436.00431.00434.00130005646900
2017-09-12430.00432.00430.00431.0060002583100
2017-09-11430.00432.00429.00430.00232009975700
2017-09-08428.00430.00428.00430.0025001071500
2017-09-07428.00430.00428.00430.0028001199800
2017-09-06427.00430.00426.00428.00148006324500
2017-09-05429.00430.00426.00426.00110004714800
2017-09-04428.00430.00427.00430.0060002569600
2017-09-01427.00430.00427.00428.0053002269100
2017-08-31430.00430.00419.00429.00185007872900
2017-08-30428.00430.00427.00430.0039001670300
2017-08-29428.00430.00428.00429.0068002916800
2017-08-28428.00431.00428.00429.0085003652500
2017-08-25429.00430.00426.00429.00120005143400
2017-08-24420.00429.00420.00429.00209008853700
2017-08-23425.00427.00425.00425.0040001701000
2017-08-22421.00425.00420.00425.00103004349400
2017-08-21426.00428.00422.00423.0087003695100
2017-08-18427.00428.00423.00426.0053002256800
2017-08-17424.00429.00424.00429.00109004644500
2017-08-16422.00425.00422.00424.00111004695700
2017-08-15422.00425.00422.00423.00165006981500
2017-08-14420.00423.00419.00423.002510010555000
2017-08-10420.00422.00420.00420.00203008535200
2017-08-09420.00421.00417.00420.002540010646600
2017-08-08415.00420.00415.00419.0020350084531200
2017-08-07410.00420.00408.00415.0014530060262500
2017-08-04448.00448.00445.00446.0030001341500
2017-08-03445.00447.00443.00447.00104004628900
2017-08-02441.00447.00441.00447.0040001778700
2017-08-01444.00449.00440.00442.00181008045200
2017-07-31447.00447.00442.00446.005550024745100
2017-07-28450.00453.00450.00453.002240010128000
2017-07-27453.00453.00451.00453.0090004071500
2017-07-26454.00454.00451.00453.0075003395700
2017-07-25452.00454.00452.00452.0071003213500
2017-07-24454.00454.00451.00452.0069003122500
2017-07-21451.00452.00449.00451.00108004870100
2017-07-20450.00452.00448.00450.0055002470500
2017-07-19451.00453.00449.00449.0072003247500
2017-07-18448.00452.00446.00450.002610011748500
2017-07-14448.00451.00445.00448.00125005606700
2017-07-13445.00448.00443.00445.0082003647800
2017-07-12449.00450.00447.00447.0070003140600
2017-07-11445.00450.00445.00448.0095004259200
2017-07-10444.00449.00442.00443.0057002530900
2017-07-07442.00444.00442.00444.0046002034900
2017-07-06442.00445.00442.00442.0035001552200
2017-07-05442.00445.00440.00442.00129005710200
2017-07-04441.00444.00440.00440.0037001636500
2017-07-03440.00442.00440.00441.002100925400
2017-06-30442.00443.00430.00441.00137006000700
2017-06-29441.00444.00440.00443.0038001679800
2017-06-28442.00443.00440.00441.0087003837400
2017-06-27447.00448.00444.00446.0090004021500
2017-06-26444.00445.00443.00444.0055002443400
2017-06-23445.00447.00444.00444.0061002714300
2017-06-22444.00448.00444.00445.0050002230900
2017-06-21445.00446.00444.00444.0026001157500
2017-06-20444.00445.00442.00445.0065002885400
2017-06-19443.00445.00442.00444.0066002925200
2017-06-16444.00445.00443.00444.001700754900
2017-06-15445.00445.00444.00444.0020088900
2017-06-14447.00447.00444.00444.0040001782500
2017-06-13444.00446.00442.00445.0063002796900
2017-06-12444.00447.00444.00444.0069003072500
2017-06-09442.00444.00440.00444.0061002700100
2017-06-08438.00441.00437.00439.0065002853400
2017-06-07441.00441.00438.00441.0035001537600
2017-06-06442.00442.00440.00441.002200971400
2017-06-05442.00442.00437.00442.0063002770600
2017-06-02440.00441.00434.00437.0073003187600
2017-06-01436.00440.00436.00440.0035001532900
2017-05-31438.00441.00435.00436.0087003804500
2017-05-30440.00442.00439.00441.0066002904000
2017-05-29440.00445.00440.00445.0083003669600
2017-05-26445.00446.00442.00445.0099004400500
2017-05-25445.00448.00444.00445.006680029727600
2017-05-24446.00447.00444.00445.0083003690600
2017-05-23442.00446.00442.00445.0097004313100
2017-05-22443.00445.00441.00443.0097004298000
2017-05-19442.00443.00441.00443.0030001326000
2017-05-18443.00446.00441.00446.00107004752300
2017-05-17443.00445.00439.00444.00154006810500
2017-05-16441.00445.00440.00444.00154006814900
2017-05-15443.00445.00439.00445.00217009626300
2017-05-12442.00447.00442.00443.00149006623000
2017-05-11455.00455.00439.00446.004710021277500
2017-05-10446.00451.00445.00449.00187008377300
2017-05-09441.00446.00440.00446.00152006734400
2017-05-08438.00441.00435.00441.00111004868600
2017-05-02431.00437.00428.00437.00130005612000
2017-05-01430.00431.00429.00430.0035001505000
2017-04-28430.00431.00429.00430.0034001461400
2017-04-27430.00431.00429.00429.0076003268300
2017-04-26428.00431.00428.00430.002200944200
2017-04-25426.00431.00426.00427.0045001929600
2017-04-24426.00426.00423.00426.0044001870400
2017-04-21427.00428.00424.00424.0055002342400
2017-04-20426.00428.00426.00426.0026001109400
2017-04-19427.00428.00418.00426.00121005133500
2017-04-18426.00429.00426.00427.0051002174800
2017-04-17422.00428.00422.00426.0034001445500
2017-04-14426.00426.00423.00425.0089003776200
2017-04-13425.00428.00418.00426.00136005750000
2017-04-12426.00429.00422.00425.00122005191200
2017-04-11432.00432.00426.00428.00161006917200
2017-04-10431.00434.00430.00432.0037001596000
2017-04-07429.00435.00428.00428.00180007738200
2017-04-06437.00437.00426.00431.00166007187500
2017-04-05437.00442.00436.00437.0034001490800
2017-04-04441.00442.00435.00437.00116005081900
2017-04-03443.00444.00440.00442.0054002388000
2017-03-31443.00445.00440.00441.0041001812600
2017-03-30441.00446.00439.00443.0096004246900
2017-03-29442.00447.00437.00441.00118005219500
2017-03-28447.00447.00441.00442.0095004218300
2017-03-27440.00448.00440.00447.00101004484600
2017-03-24442.00443.00438.00443.0058002559800
2017-03-23439.00442.00438.00442.0064002813300
2017-03-22444.00446.00439.00440.0054002391900
2017-03-21440.00444.00440.00444.0092004060600
2017-03-17443.00445.00442.00442.0023001018500
2017-03-16444.00446.00442.00443.0055002441900
2017-03-15448.00448.00445.00447.0090004021600
2017-03-14448.00448.00447.00447.0029001298500
2017-03-13449.00451.00448.00448.0070003143100
2017-03-10448.00450.00448.00448.00144006456400
2017-03-09448.00450.00448.00448.00182008170100
2017-03-08448.00449.00447.00448.0099004432200
2017-03-07446.00449.00445.00448.00165007386200
2017-03-06448.00449.00445.00448.002570011494100
2017-03-03443.00448.00442.00445.002500011151000
2017-03-02442.00444.00440.00443.0064002827400
2017-03-01441.00444.00440.00441.00104004596400
2017-02-28440.00444.00440.00441.0071003133800
2017-02-27442.00444.00440.00444.0072003183800
2017-02-24443.00445.00441.00442.0073003235700
2017-02-23439.00448.00439.00443.00150006644000
2017-02-22442.00443.00442.00443.0057002522500
2017-02-21440.00445.00438.00442.00179007891300
2017-02-20444.00444.00442.00443.0079003501300
2017-02-17442.00450.00441.00443.00186008272200
2017-02-16442.00442.00440.00442.0062002735400
2017-02-15439.00441.00438.00441.00105004613400
2017-02-14439.00440.00437.00439.0072003159500
2017-02-13435.00440.00431.00436.00193008417500
2017-02-10433.00435.00433.00435.0053002297100
2017-02-09431.00433.00431.00433.00126005445900
2017-02-08431.00433.00430.00432.00110004742400
2017-02-07437.00437.00430.00431.00156006739800
2017-02-06438.00439.00429.00437.003710016129700
2017-02-03434.00444.00432.00444.002500010932900
2017-02-02434.00435.00432.00434.00102004416500
2017-02-01435.00435.00430.00434.00157006788900
2017-01-31432.00435.00431.00435.00130005627800
2017-01-30430.00437.00426.00432.005380023207300
2017-01-27440.00445.00439.00443.002540011236600
2017-01-26440.00441.00437.00439.0097004261300
2017-01-25438.00440.00437.00439.00103004510200
2017-01-24438.00439.00436.00438.0027001181700
2017-01-23439.00439.00436.00438.0061002670100
2017-01-20437.00439.00436.00438.0051002231600
2017-01-19435.00438.00435.00437.0086003751400
2017-01-18436.00437.00435.00437.0065002834400
2017-01-17439.00440.00436.00439.0060002628800
2017-01-16442.00443.00440.00440.00140006185900
2017-01-13440.00441.00439.00441.00101004444900
2017-01-12440.00442.00438.00440.00129005675000
2017-01-11440.00442.00439.00440.00157006910900
2017-01-10440.00442.00439.00440.00168007396800
2017-01-06440.00443.00438.00440.00123005413900
2017-01-05440.00441.00439.00440.002670011731200
2017-01-04439.00441.00437.00440.00221009716800
2016-12-30436.00440.00436.00439.00157006875800
2016-12-29440.00440.00432.00438.002680011703500
2016-12-28439.00444.00436.00443.007850034501700
2016-12-27450.00454.00450.00453.0012190054952800
2016-12-26454.00454.00437.00453.008140036691600
2016-12-22450.00454.00450.00452.002920013182500
2016-12-21449.00451.00449.00449.00186008361500
2016-12-20450.00450.00447.00448.004100018395900
2016-12-19450.00451.00448.00449.003210014435600
2016-12-16453.00456.00450.00450.005140023239800
2016-12-15455.00457.00453.00453.004550020694800
2016-12-14455.00457.00455.00456.004560020788300
2016-12-13458.00458.00454.00456.003410015543900
2016-12-12456.00458.00455.00456.002260010313600
2016-12-09455.00457.00453.00454.004320019619700
2016-12-08454.00455.00453.00454.002960013435700
2016-12-07449.00457.00448.00453.004940022348700
2016-12-06450.00452.00448.00448.00221009939100
2016-12-05447.00449.00447.00447.00216009666300
2016-12-02448.00448.00447.00447.00119005325100
2016-12-01450.00450.00447.00447.00213009564000
2016-11-30448.00449.00447.00448.00201009005400
2016-11-29447.00447.00444.00446.002340010439100
2016-11-28445.00446.00443.00445.002940013049500
2016-11-25445.00445.00442.00443.003670016274800
2016-11-24442.00446.00440.00443.003320014686400
2016-11-22435.00438.00435.00438.00104004543400
2016-11-21435.00437.00434.00435.00127005530200
2016-11-18435.00438.00433.00434.00113004921400
2016-11-17430.00435.00430.00434.00126005441700
2016-11-16436.00436.00433.00434.00125005438600
2016-11-15436.00436.00433.00436.0082003558800

   ※ 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