[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 
2017-06-22444.00448.00444.00445.0050002230900
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
2016-11-14431.00434.00429.00433.00207008946300
2016-11-11433.00433.00428.00429.0075003221900
2016-11-10432.00434.00426.00428.00189008121700
2016-11-09439.00439.00402.00424.004190017705300
2016-11-08435.00435.00431.00435.00110004774300
2016-11-07434.00436.00430.00435.002470010699800
2016-11-04426.00437.00425.00435.00230009902500
2016-11-02434.00435.00429.00432.00218009418200
2016-11-01435.00436.00435.00436.0094004094600
2016-10-31430.00436.00430.00434.00177007660900
2016-10-28430.00433.00428.00429.00147006326500
2016-10-27434.00437.00427.00427.002490010737500
2016-10-26437.00437.00432.00435.00165007187100
2016-10-25438.00438.00433.00437.002460010744600
2016-10-24430.00440.00428.00439.005600024307800
2016-10-21425.00436.00425.00426.004860020844700
2016-10-20418.00422.00417.00420.002650011113300
2016-10-19416.00418.00415.00416.0053002205600
2016-10-18413.00416.00412.00415.00114004720700
2016-10-17411.00416.00410.00413.00118004869200
2016-10-14405.00415.00405.00414.003190013128600
2016-10-13408.00413.00408.00410.00171007025200
2016-10-12412.00414.00408.00413.00138005681700
2016-10-11415.00418.00412.00413.003040012623000
2016-10-07414.00415.00410.00415.00145005994800
2016-10-06407.00413.00407.00412.00179007338700
2016-10-05403.00407.00402.00406.0080003234500
2016-10-04403.00407.00402.00405.00114004615000
2016-10-03405.00405.00402.00404.00104004200800
2016-09-30403.00404.00401.00404.0083003345900
2016-09-29404.00405.00402.00403.00137005531700
2016-09-28396.00403.00396.00400.0065002599000
2016-09-27395.00396.00392.00396.0075002958400
2016-09-26395.00396.00392.00392.0068002675800
2016-09-23392.00399.00392.00392.002590010232200
2016-09-21392.00392.00390.00392.0054002110700
2016-09-20392.00392.00391.00391.002400939500
2016-09-16394.00399.00391.00391.0094003712300
2016-09-15395.00399.00392.00398.00138005450400
2016-09-14405.00407.00401.00402.00218008801200
2016-09-13394.00404.00391.00404.004130016401200
2016-09-12387.00395.00387.00394.003720014501900
2016-09-09387.00394.00387.00387.00123004784500
2016-09-08386.00388.00385.00388.0054002088600
2016-09-07388.00390.00385.00388.0062002407100
2016-09-06383.00390.00383.00390.00207008005200
2016-09-05376.00380.00375.00379.0096003625600
2016-09-02374.00375.00372.00375.0043001608000
2016-09-01372.00374.00372.00373.002300857200
2016-08-31369.00374.00369.00374.0079002933600
2016-08-30370.00370.00369.00369.001300480100
2016-08-29373.00374.00371.00371.00110004086200
2016-08-26369.00371.00365.00369.0081002980500
2016-08-25370.00373.00369.00371.0080002959200
2016-08-24368.00371.00368.00370.0043001588200
2016-08-23370.00371.00369.00369.002100777100
2016-08-22371.00371.00367.00370.0036001332200
2016-08-19373.00373.00367.00367.001900703600
2016-08-18368.00372.00368.00371.0083003071600
2016-08-17370.00371.00367.00368.0037001367600
2016-08-16368.00372.00368.00371.0058002145800
2016-08-15364.00370.00362.00370.0069002535700
2016-08-12362.00365.00361.00364.00108003914500
2016-08-10366.00366.00355.00361.00110003961900
2016-08-09364.00367.00364.00365.002000729100
2016-08-08377.00377.00358.00363.00162005917100
2016-08-05375.00377.00369.00377.0075002799400
2016-08-04370.00376.00370.00373.0051001903600
2016-08-03366.00371.00366.00371.0066002440100
2016-08-02367.00375.00360.00371.0090003317100
2016-08-01370.00373.00363.00373.0076002800300
2016-07-29360.00370.00357.00370.0075002720500
2016-07-28364.00364.00360.00360.0067002429100
2016-07-27364.00369.00361.00367.0052001896800
2016-07-26361.00362.00360.00360.0033001191400
2016-07-25363.00367.00360.00366.0086003124500
2016-07-22361.00364.00361.00363.002300832000
2016-07-21365.00366.00363.00363.002600949000
2016-07-20363.00366.00363.00363.0047001713300
2016-07-19366.00367.00360.00361.0052001895800
2016-07-15359.00363.00359.00361.0031001118000
2016-07-14359.00362.00359.00359.0043001547600
2016-07-13358.00362.00357.00358.0085003048400
2016-07-12357.00359.00355.00358.0064002282600
2016-07-11357.00359.00356.00358.0057002038900
2016-07-08357.00358.00351.00357.0068002421100
2016-07-07357.00359.00353.00357.0059002100000
2016-07-06359.00359.00352.00357.0054001918800
2016-07-05359.00360.00359.00359.002200790400
2016-07-04360.00360.00357.00359.0054001935500
2016-07-01356.00359.00355.00357.0078002779900
2016-06-30356.00357.00353.00356.0086003060200
2016-06-29353.00353.00352.00352.0032001128400
2016-06-28348.00353.00347.00353.0057001990900
2016-06-27342.00352.00341.00352.00147005087600
2016-06-24358.00359.00341.00345.00270009508900
2016-06-23355.00358.00355.00358.0030001071100
2016-06-22360.00360.00351.00357.00175006241200
2016-06-21355.00357.00355.00357.00191006807200
2016-06-20352.00356.00352.00355.00164005803400
2016-06-17353.00356.00352.00352.0091003218700

   ※ 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