[6084 東証マザーズ] オウチーノ 日足 時系列データ

[6084 東証マザーズ] オウチーノ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202011.002034.002005.002031.00550011093100
2017-10-192002.002019.002000.002011.00560011225600
2017-10-182013.002035.002013.002022.0049009916800
2017-10-172043.002043.002021.002035.0015003050200
2017-10-162020.002039.002010.002039.00700014166200
2017-10-132020.002020.002002.002020.0041008253600
2017-10-122020.002035.002020.002020.0030006078200
2017-10-112016.002035.002009.002020.00970019666900
2017-10-102000.002055.002000.002025.002740054885800
2017-10-062016.002030.002012.002020.00520010492400
2017-10-052042.002047.002020.002032.00530010775800
2017-10-042071.002109.002003.002051.00990020191400
2017-10-032194.002194.002070.002070.00770016330100
2017-10-022191.002259.002088.002095.001950041519000
2017-09-292177.002205.002177.002200.00610013376000
2017-09-282241.002256.002213.002213.00530011865100
2017-09-272256.002310.002256.002284.0019004353800
2017-09-262293.002293.002245.002270.0019004305800
2017-09-252226.002319.002226.002293.0031007034000
2017-09-222285.002285.002229.002229.0029006516200
2017-09-212312.002326.002285.002285.0023005298000
2017-09-202360.002360.002273.002273.00960022115700
2017-09-192350.002422.002345.002375.00990023554500
2017-09-152303.002352.002260.002300.00480011072500
2017-09-142400.002400.002325.002330.0037008735600
2017-09-132449.002449.002341.002414.001200028794400
2017-09-122317.002471.002303.002429.001950046838500
2017-09-112287.002334.002287.002300.00540012450600
2017-09-082170.002398.002170.002309.0048300111393400
2017-09-072156.002187.002156.002180.00510011100400
2017-09-062111.002175.002105.002156.00830017719800
2017-09-052184.002185.002109.002112.001380029387500
2017-09-042198.002223.002172.002172.0017003738700
2017-09-012171.002210.002171.002210.00580012687400
2017-08-312197.002197.002172.002195.0024005238500
2017-08-302234.002284.002154.002199.002970065269300
2017-08-292247.002262.002221.002261.00680015253800
2017-08-282211.002250.002211.002250.00500011113100
2017-08-252245.002298.002205.002226.00530011822400
2017-08-242275.002289.002222.002225.00490011068000
2017-08-232460.002460.002267.002275.001440033872200
2017-08-222244.002443.002167.002429.002180050483300
2017-08-212246.002246.002109.002144.00880019264000
2017-08-182250.002250.002196.002196.001120024806100
2017-08-172337.002349.002267.002279.00560012855300
2017-08-162338.002388.002271.002297.00620014309100
2017-08-152440.002440.002265.002288.003910090522100
2017-08-142307.002549.002002.002441.0054600123910700
2017-08-102470.002510.002449.002455.00600014883200
2017-08-092384.002445.002372.002445.00780018733600
2017-08-082338.002359.002315.002359.001160027058400
2017-08-072405.002405.002349.002360.00800018896500
2017-08-042420.002448.002400.002400.001480035721800
2017-08-032561.002561.002450.002450.00630015620900
2017-08-022494.002564.002465.002525.001800045377000
2017-08-012495.002500.002400.002450.001840045228000
2017-07-312700.002700.002450.002498.0048500122443000
2017-07-282837.002837.002705.002719.002290063246000
2017-07-272958.002958.002787.002802.002710076404300
2017-07-262975.002979.002916.002916.001610047560300
2017-07-253020.003020.002974.002975.00470014007400
2017-07-243000.003025.002974.002982.002250067515400
2017-07-213010.003010.002974.003000.00750022463100
2017-07-203025.003025.002980.002993.00400011980600
2017-07-193020.003055.002996.003015.00850025721500
2017-07-183000.003040.002980.003040.00440013223400
2017-07-142998.003030.002997.003025.00600018108700
2017-07-132999.003010.002973.003000.00340010166600
2017-07-123000.003065.002984.002997.001120033730400
2017-07-113015.003015.002993.003000.0030009011200
2017-07-103025.003025.003005.003005.00450013531000
2017-07-073060.003060.003015.003025.00640019403500
2017-07-063015.003065.002969.003065.001430042783300
2017-07-053025.003050.002997.003025.00450013562700
2017-07-043060.003065.003020.003035.00680020671000
2017-07-033115.003125.003050.003050.00630019464000
2017-06-303060.003125.003060.003115.00440013646500
2017-06-293095.003095.003050.003095.00400012311000
2017-06-283145.003145.003040.003045.00540016600500
2017-06-273040.003180.003030.003105.001730053690500
2017-06-263025.003050.003005.003030.00370011231000
2017-06-233070.003070.002992.002992.00820024691900
2017-06-223020.003050.003020.003050.00360010956500
2017-06-213030.003035.003000.003010.00450013577000
2017-06-203030.003075.002998.003025.001500045383800
2017-06-193035.003050.003005.003025.00410012377000
2017-06-163065.003125.003035.003035.00710021887500
2017-06-152985.003120.002985.003065.00680020574500
2017-06-143015.003040.003000.003000.00670020232500
2017-06-132991.003005.002981.003005.00350010476300
2017-06-123020.003130.002990.002990.00660019968500
2017-06-093050.003085.003005.003055.00610018560500
2017-06-082987.003130.002987.003050.001320040462600
2017-06-072921.003025.002919.003025.00690020331800
2017-06-062966.002990.002935.002958.001090032230100
2017-06-052975.003010.002960.002960.001130033700700
2017-06-022989.003025.002989.002995.00680020401500
2017-06-012990.003050.002985.002999.00810024288700
2017-05-313005.003020.002995.002998.001280038428000
2017-05-303050.003090.003005.003015.001420043075000
2017-05-293085.003125.003075.003095.00780024112000
2017-05-263180.003180.003110.003150.00450014117000
2017-05-253230.003235.003160.003180.00540017243000
2017-05-243205.003205.003160.003180.00480015249000
2017-05-233115.003220.003080.003205.00870027509500
2017-05-223170.003195.003015.003120.001510047063500
2017-05-193260.003260.003130.003150.001110035339000
2017-05-183315.003395.003140.003215.0037900123292500
2017-05-173330.003460.003320.003395.001030035126500
2017-05-163275.003405.003205.003305.001890062672500
2017-05-153325.003375.003120.003345.002470081081500
2017-05-123480.003480.003395.003395.00730025040500
2017-05-113510.003510.003450.003455.001030035846000
2017-05-103395.003520.003265.003505.0031400106969500
2017-05-093555.003555.003435.003445.001490052046500
2017-05-083600.003635.003455.003485.002330081878000
2017-05-023625.003685.003455.003550.0031900113814500
2017-05-013800.003850.003615.003615.0075600280861000
2017-04-283530.003740.003400.003510.0055800198473000
2017-04-273100.003745.003100.003460.0092300320019000
2017-04-263000.003325.003000.003305.0032700103766500
2017-04-252935.003070.002935.003030.001180035508400
2017-04-243070.003100.002959.002982.003120094060100
2017-04-213000.003120.003000.003120.002300070587000
2017-04-202950.002996.002934.002970.001440042807300
2017-04-192965.003055.002960.002990.001840054975700
2017-04-183035.003130.003020.003035.001610049313000
2017-04-172895.003105.002891.003070.001850055409000
2017-04-142999.003040.002908.003015.002840084932100
2017-04-132904.003045.002881.003010.0060700178894200
2017-04-123360.003360.002850.002850.0099800297001200
2017-04-113535.003550.003265.003325.001930065428000
2017-04-103435.003500.003380.003480.001920066017500
2017-04-073620.003620.003110.003340.0077000253984000
2017-04-063840.003845.003500.003550.0034500124981000
2017-04-053820.003845.003620.003710.002090078400500
2017-04-044020.004090.003515.003680.0068500258796500
2017-04-034400.004440.004050.004085.0039700165057500
2017-03-314450.004575.004340.004400.002150095365500
2017-03-304400.004455.004340.004365.0065000285447500
2017-03-294735.004735.004470.004650.0028600132023500
2017-03-284710.004780.004670.004735.001230057966500
2017-03-274540.004775.004540.004665.0027800130543500
2017-03-244490.004585.004480.004575.00990044910500
2017-03-234500.004500.004405.004445.001470065752500
2017-03-224390.004590.004390.004440.001010045126500
2017-03-214480.004540.004340.004435.001080047953500
2017-03-174625.004625.004500.004515.001160052685000
2017-03-164430.004560.004430.004555.00890040092000
2017-03-154500.004650.004335.004380.002230099609500
2017-03-144510.004620.004500.004535.001120050854000
2017-03-134820.004845.004570.004595.0023100109180000
2017-03-104830.004845.004695.004695.0021200100946500
2017-03-094690.004880.004690.004880.0022000105768500
2017-03-084600.004760.004550.004690.0025600119310000
2017-03-074840.004840.004530.004670.0050200234844000
2017-03-065050.005250.004770.004770.00100800502616000
2017-03-035310.005370.004700.004880.002028001017945000
2017-03-024995.005210.004805.005210.00105500536710500
2017-03-014410.004510.004170.004510.0060100265032000
2017-02-283960.004075.003755.003810.0036900145921500
2017-02-273890.004080.003850.003965.0030600120578500
2017-02-243705.003835.003650.003820.002620098919000
2017-02-233730.003765.003690.003705.0035200131262000
2017-02-223705.003705.003475.003640.0057200203813500
2017-02-213900.004065.003610.003730.0058700222127500
2017-02-203960.003975.003805.003880.0030400117363000
2017-02-174070.004085.004015.004015.00800032222500
2017-02-164130.004130.004015.004035.00680027567000
2017-02-154000.004130.003905.004130.001670067620500
2017-02-144005.004085.004000.004000.001500060350500
2017-02-134005.004130.003985.004010.001990080255000
2017-02-104060.004225.004010.004065.002060084480000
2017-02-094225.004225.003975.004020.0028700116039000
2017-02-084405.004405.004115.004225.0033000139685500
2017-02-074265.004550.004200.004335.0039300173097500
2017-02-064420.004640.004300.004345.0054300241959500
2017-02-033870.004280.003870.004280.0075300314694500
2017-02-023820.004250.003720.003885.0056500226907000
2017-02-013715.003980.003690.003815.002350089779000
2017-01-313885.003885.003810.003825.00860033079000
2017-01-303970.004045.003805.003885.0026000102108000
2017-01-274075.004195.003935.003965.0042500172084500
2017-01-263830.003980.003820.003935.0038000147533000
2017-01-253860.004230.003735.003805.00124000495874000
2017-01-243570.003960.003570.003790.0075600289867000
2017-01-233600.003795.003505.003640.0066400242590500
2017-01-203230.003830.003165.003650.00139900502378500
2017-01-193285.003570.003205.003230.0061400208224500
2017-01-183305.003395.003125.003250.0035700116138000
2017-01-173020.003580.002976.003355.00106400356048400
2017-01-163005.003040.002975.003040.002010060421600
2017-01-132989.002990.002906.002964.002060060682300
2017-01-123040.003040.002880.002963.002420071418500
2017-01-113050.003090.002998.003000.002450073907500
2017-01-103095.003095.002922.003055.003090092996500
2017-01-062970.003060.002965.002999.001950058444900
2017-01-053030.003150.002966.003000.002800085102800
2017-01-043150.003260.003055.003100.002920091583000
2016-12-302850.003270.002850.003265.0059400186499300
2016-12-292910.002910.002821.002850.001570044902600
2016-12-282929.002977.002898.002927.002310067397600
2016-12-272890.003100.002890.002950.0040100119106100
2016-12-263050.003200.002866.003005.0064700195559700
2016-12-223185.003245.002955.002985.0041700126947200
2016-12-213345.003365.003065.003115.0062700198263000
2016-12-203460.003550.003235.003345.0097600328797000
2016-12-193090.003690.002912.003610.003307001090038900
2016-12-162595.003055.002560.003055.00137900393749800
2016-12-152420.002770.002420.002553.00141700364970200
2016-12-142354.002448.002330.002402.003210076175600
2016-12-132446.002495.002401.002448.0065900161780700
2016-12-122280.002435.002210.002434.0057700135965700
2016-12-092253.002301.002101.002234.0059600131323100
2016-12-082325.002592.002215.002340.0082300196499100
2016-12-072491.002494.002318.002325.0048200115448500
2016-12-062279.002494.002255.002358.00109300259322500
2016-12-052070.002270.002051.002212.0064900141227600
2016-12-022031.002200.002001.002020.003850079492900
2016-12-012078.002120.002031.002100.002760057220000
2016-11-302050.002111.002000.002028.003270066589300
2016-11-292100.002150.002060.002100.001870039211200
2016-11-282045.002319.002045.002123.003920086624600
2016-11-252155.002204.002013.002013.003240068030400
2016-11-242071.002400.002060.002205.00111000251379900
2016-11-221910.002155.001910.002050.0059900122226500
2016-11-211900.001979.001830.001940.002080039620700
2016-11-181931.001980.001905.001922.001980038366500
2016-11-171961.002033.001931.001950.001920037637100
2016-11-162030.002085.001957.001980.0050600102783100
2016-11-152000.002000.001900.001999.0061100119565000
2016-11-141870.002070.001862.002030.00213200421797200
2016-11-112035.002079.001902.001950.00120200235433100
2016-11-102190.002272.002050.002085.00338500720493200
2016-11-092215.002488.001800.002090.007081001527052700
2016-11-082650.002840.002265.002265.009884002529010500
2016-11-072300.003005.002203.002765.0014947003960047900
2016-11-042002.002002.002002.002002.00155400311110800
2016-11-021402.001402.001402.001402.003400047668000
2016-11-011102.001102.001102.001102.0065007163000
2016-10-31952.00952.00952.00952.0059005616800
2016-10-28799.00802.00799.00802.0027002164500
2016-10-27800.00802.00800.00800.0024001920600
2016-10-26815.00815.00798.00798.00122009810800
2016-10-25807.00808.00800.00801.0024001927800
2016-10-24820.00820.00810.00815.001000813400
2016-10-21813.00813.00803.00805.0016001294800
2016-10-20827.00827.00807.00808.0016001304600
2016-10-19797.00801.00797.00800.0020001598600
2016-10-18804.00805.00804.00805.00600482900

   ※ 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