[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 
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
2016-06-16360.00360.00353.00353.00157005588900
2016-06-15360.00361.00356.00359.00117004199000
2016-06-14364.00364.00360.00360.00111004018000
2016-06-13365.00366.00363.00365.00115004191100
2016-06-10365.00366.00365.00365.0040001460900
2016-06-09365.00366.00364.00365.002700985100
2016-06-08367.00367.00366.00366.0052001907100
2016-06-07363.00365.00362.00365.0069002508200
2016-06-06362.00363.00362.00362.0080002900900
2016-06-03362.00363.00361.00362.0072002607400
2016-06-02362.00367.00361.00362.00121004394800
2016-06-01362.00363.00361.00363.0093003367700
2016-05-31362.00362.00361.00362.0049001771800
2016-05-30361.00361.00357.00360.0050001797100
2016-05-27359.00360.00353.00357.0097003460300
2016-05-26359.00362.00359.00361.001900686300
2016-05-25359.00360.00359.00359.00129004634400
2016-05-24363.00363.00358.00359.0043001549000
2016-05-23365.00366.00360.00361.00177006407800
2016-05-20362.00366.00360.00365.0042001526000
2016-05-19370.00370.00365.00368.002300847600
2016-05-18361.00370.00357.00370.00139005076700
2016-05-17364.00364.00347.00363.00129004612800
2016-05-16362.00367.00362.00364.0052001896800
2016-05-13363.00368.00363.00368.0085003098000
2016-05-12355.00365.00355.00363.0057002040200
2016-05-11365.00366.00362.00363.0036001311300
2016-05-10357.00364.00356.00364.0034001227600
2016-05-09353.00361.00353.00357.0043001540300
2016-05-06355.00355.00351.00353.0047001656900
2016-05-02352.00357.00352.00356.0068002405500
2016-04-28361.00362.00358.00358.0034001221800
2016-04-27358.00362.00358.00360.002100753200
2016-04-26365.00365.00358.00358.0053001910600
2016-04-25362.00365.00361.00362.00106003840200
2016-04-22362.00362.00358.00361.0050001802100
2016-04-21359.00361.00357.00360.0046001654100
2016-04-20361.00364.00356.00359.0087003124200
2016-04-19368.00368.00358.00359.0051001846400
2016-04-18366.00369.00362.00362.0052001902100
2016-04-15371.00372.00367.00372.0029001072800
2016-04-14369.00372.00366.00372.0074002729400
2016-04-13363.00369.00362.00369.0031001130400
2016-04-12360.00365.00360.00361.0069002496500
2016-04-11355.00358.00355.00358.0045001598100
2016-04-08353.00358.00351.00355.0055001951800
2016-04-07351.00354.00351.00354.00600211700
2016-04-06351.00352.00351.00351.002300807800
2016-04-05358.00360.00352.00352.0077002729100
2016-04-04355.00358.00354.00355.0051001814300
2016-04-01354.00355.00352.00353.0062002187500
2016-03-31354.00356.00350.00355.00160005642600
2016-03-30353.00354.00352.00352.0093003280800
2016-03-29354.00359.00350.00356.00210007413100
2016-03-28364.00364.00355.00355.003060010999500
2016-03-25366.00367.00355.00361.00128004639000
2016-03-24365.00370.00363.00365.0097003542900
2016-03-23373.00374.00368.00369.0076002812000
2016-03-22380.00380.00365.00373.00125004652600
2016-03-18380.00385.00370.00376.00143005396600
2016-03-17374.00392.00370.00373.006820025993900
2016-03-16349.00390.00349.00380.005830021731800
2016-03-15346.00349.00345.00349.0085002953900
2016-03-14344.00346.00342.00346.0039001341300
2016-03-11341.00345.00341.00343.0086002939600
2016-03-10344.00346.00338.00342.0089003033800
2016-03-09342.00344.00342.00343.002900993100
2016-03-08345.00345.00341.00342.002900997000
2016-03-07344.00345.00342.00344.0096003296500
2016-03-04337.00342.00337.00341.0067002263900
2016-03-03339.00341.00335.00339.0057001929800
2016-03-02335.00343.00335.00339.0084002840400
2016-03-01335.00337.00334.00335.0037001239800
2016-02-29337.00339.00335.00335.0076002561400
2016-02-26341.00341.00337.00337.002200744800
2016-02-25335.00340.00334.00334.0086002893600
2016-02-24333.00337.00332.00334.002800933700
2016-02-23340.00340.00335.00337.0036001215000
2016-02-22334.00339.00334.00335.0036001207900
2016-02-19335.00338.00332.00334.002700901800
2016-02-18327.00339.00327.00339.0076002550300
2016-02-17325.00328.00324.00326.0081002633500
2016-02-16329.00330.00323.00326.0074002418900
2016-02-15324.00330.00321.00326.00158005121900
2016-02-12330.00330.00310.00315.00293009406800
2016-02-10348.00348.00330.00333.00258008706000
2016-02-09355.00357.00342.00342.003250011296000
2016-02-08357.00362.00355.00362.00193006893500
2016-02-05365.00366.00360.00365.00119004309400
2016-02-04368.00368.00362.00366.0092003365500
2016-02-03371.00373.00368.00369.00126004662300
2016-02-02368.00371.00368.00370.0067002475400
2016-02-01368.00370.00367.00369.00145005339600
2016-01-29367.00368.00365.00367.0098003592400
2016-01-28368.00368.00366.00367.0076002791000
2016-01-27365.00368.00364.00368.0096003516700
2016-01-26364.00368.00363.00368.0038001390100
2016-01-25368.00368.00364.00367.00128004689900
2016-01-22363.00367.00355.00366.00216007789900
2016-01-21362.00371.00360.00360.003350012252900
2016-01-20367.00371.00363.00366.00124004546700
2016-01-19364.00372.00362.00366.00131004801300
2016-01-18366.00367.00362.00364.00120004378900
2016-01-15374.00374.00370.00371.00102003797500
2016-01-14372.00372.00366.00372.00223008242200
2016-01-13374.00375.00372.00372.00188007031300
2016-01-12380.00381.00373.00374.00259009753300
2016-01-08382.00384.00381.00381.00141005393400
2016-01-07391.00391.00385.00385.00183007110600
2016-01-06397.00398.00392.00393.00160006316400
2016-01-05397.00400.00396.00400.00151006008400
2016-01-04400.00401.00397.00401.00128005110400
2015-12-30400.00402.00399.00399.00130005204100
2015-12-29400.00401.00397.00400.002550010189900
2015-12-28394.00409.00393.00401.006450025794000
2015-12-25414.00415.00411.00415.005770023851500
2015-12-24410.00412.00409.00412.006670027360500
2015-12-22410.00413.00410.00410.00229009404400
2015-12-21416.00416.00410.00410.004920020310800
2015-12-18416.00417.00415.00416.00196008156500
2015-12-17418.00420.00415.00417.003140013118500
2015-12-16417.00418.00416.00418.0088003670500
2015-12-15419.00419.00415.00415.00148006166300
2015-12-14416.00418.00414.00418.00171007112900
2015-12-11416.00419.00416.00418.00116004841000
2015-12-10416.00417.00415.00416.00178007402600
2015-12-09421.00421.00417.00417.003920016432600
2015-12-08425.00425.00421.00422.005440023035400
2015-12-07424.00425.00422.00424.003070012999300
2015-12-04422.00423.00420.00422.003160013321100
2015-12-03423.00424.00422.00423.00231009768400
2015-12-02424.00424.00421.00423.003180013432200
2015-12-01420.00424.00419.00422.003380014241400
2015-11-30418.00420.00416.00420.002680011206000
2015-11-27417.00418.00411.00415.003280013621000
2015-11-26410.00415.00410.00415.002740011299000

   ※ 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