[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 
2017-03-284710.004780.004670.004735.001230057966500
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
2016-10-17819.00819.00804.00804.00300244200
2016-10-14812.00812.00806.00806.00200161800
2016-10-13837.00837.00828.00830.0036003009400
2016-10-12813.00816.00793.00807.002650021378500
2016-10-11842.00850.00841.00842.00800674200
2016-10-07847.00869.00843.00869.0037003144300
2016-10-06842.00843.00841.00842.0017001431400
2016-10-05842.00842.00841.00841.00200168300
2016-10-04840.00849.00840.00849.0056004723000
2016-10-0300
2016-09-30842.00850.00842.00849.00600507400
2016-09-29853.00853.00847.00847.0016001360100
2016-09-2800
2016-09-27870.00870.00851.00851.00400342300
2016-09-26885.00885.00878.00878.00300264800
2016-09-23858.00859.00850.00855.0019001628400
2016-09-2100
2016-09-20838.00858.00838.00858.001000841200
2016-09-16845.00845.00845.00845.001000845000
2016-09-15838.00850.00832.00845.0094007841600
2016-09-14855.00855.00854.00855.001100940400
2016-09-1300
2016-09-12857.00860.00835.00860.0024002016500
2016-09-09865.00865.00853.00859.0015001291000
2016-09-08865.00865.00865.00865.00700605500
2016-09-07840.00840.00835.00835.00200167500
2016-09-06835.00840.00835.00840.0013001090500
2016-09-0500
2016-09-02826.00840.00826.00840.0014001157800
2016-09-01842.00842.00840.00840.00600504600
2016-08-31878.00878.00842.00844.0023001953700
2016-08-3000
2016-08-29838.00844.00838.00844.00200168200
2016-08-26850.00850.00849.00849.001100934200
2016-08-25848.00849.00837.00849.00900757700
2016-08-24840.00848.00837.00848.00900757300
2016-08-23833.00836.00833.00836.0019001585400
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17879.00879.00878.00878.00700615200
2016-08-16844.00880.00844.00880.00700598000
2016-08-15857.00857.00856.00856.00600513800
2016-08-12862.00870.00861.00863.0015001296300
2016-08-1000
2016-08-09900.00900.00865.00866.00600533100
2016-08-0800
2016-08-05875.00875.00875.00875.00300262500
2016-08-0400
2016-08-03867.00875.00866.00875.001000872500
2016-08-02890.00890.00860.00875.0018001569000
2016-08-01855.00885.00855.00877.0066005716800
2016-07-29901.00915.00901.00915.00200181600
2016-07-2800
2016-07-27905.00905.00898.00904.00800722600
2016-07-26899.00905.00899.00905.00900809700
2016-07-25959.00969.00919.00919.001000944500
2016-07-22935.00941.00926.00941.001000934900
2016-07-21985.00985.00936.00942.0021001984100
2016-07-20990.00990.00985.00985.0018001777000
2016-07-19958.00977.00958.00975.00800770500
2016-07-15930.00930.00924.00924.00300277900
2016-07-14929.00960.00929.00960.00500472900
2016-07-13950.00980.00923.00928.0035003292500
2016-07-12950.00950.00941.00941.00500473300
2016-07-11980.00980.00950.00950.00200193000
2016-07-08980.00980.00980.00980.0010098000
2016-07-0700
2016-07-06940.00940.00940.00940.001000940000
2016-07-0500
2016-07-04938.00968.00923.00940.0012001123200
2016-07-01933.00953.00933.00953.0011001032600
2016-06-30938.00938.00932.00932.0027002522300
2016-06-29941.00949.00937.00937.0057005366600
2016-06-28866.00940.00866.00940.0033003076500
2016-06-27859.00937.00859.00936.0045004189600
2016-06-24911.00913.00866.00867.0062005574600
2016-06-23911.00911.00911.00911.0010091100
2016-06-22909.00911.00909.00911.00800727400
2016-06-21935.00940.00925.00925.00800749000
2016-06-20917.00917.00902.00905.0017001537000
2016-06-17893.00903.00893.00901.00105009439500
2016-06-16950.00950.00900.00900.001300012249800
2016-06-15968.00968.00950.00950.0028002684300
2016-06-14938.00938.00938.00938.00200187600
2016-06-13950.00950.00936.00936.00700663600
2016-06-10947.00962.00944.00945.0052004948200
2016-06-09940.00940.00929.00939.0023002151700
2016-06-08948.00948.00936.00936.0012001132800
2016-06-07946.00948.00946.00948.00600568200
2016-06-06931.00931.00931.00931.0010093100
2016-06-03933.00933.00931.00932.00900839200
2016-06-02950.00950.00933.00933.0016001505000
2016-06-01960.00971.00950.00950.0018001729900
2016-05-31980.00980.00960.00960.0013001251600
2016-05-30937.00971.00937.00971.0019001834400
2016-05-27932.00934.00932.00934.00200186600
2016-05-26950.00951.00927.00940.0028002644200
2016-05-25952.00952.00947.00949.00300284800
2016-05-24976.00976.00952.00952.00700679300
2016-05-23921.00973.00921.00967.001420013800400
2016-05-20934.00934.00924.00924.0031002875700
2016-05-19944.00944.00942.00942.00400377200
2016-05-18940.00983.00932.00971.0029002742100
2016-05-17963.00963.00941.00941.0019001809000
2016-05-16980.00998.00970.00972.001030010123800
2016-05-13986.001006.00986.001006.00400397400
2016-05-12999.001026.00980.001000.0029002888600
2016-05-11990.001042.00976.001014.0020002019000
2016-05-10965.00975.00965.00975.0018001741300
2016-05-09970.00970.00962.00965.00900869400
2016-05-06970.00970.00970.00970.00300291000
2016-05-02960.00961.00955.00961.0055005279500
2016-04-28999.00999.00971.00971.0029002830200
2016-04-271039.001039.00986.00999.0023002293800
2016-04-261065.001069.00970.00981.0075007533900
2016-04-251030.001030.00992.001005.0018001807600
2016-04-221010.001031.00991.00995.001600016120100
2016-04-21957.001050.00957.001050.0036003523300
2016-04-20949.001000.00937.00941.0024002293600
2016-04-19958.00973.00944.00949.0034003232400
2016-04-18944.00944.00934.00934.0012001125100
2016-04-15944.00952.00934.00939.0013001222200
2016-04-14988.00988.00946.00959.0028002698700
2016-04-13925.00959.00925.00959.00200188400
2016-04-12930.00937.00921.00921.0064005909600
2016-04-1100
2016-04-08915.00932.00915.00932.00700647700
2016-04-07922.00928.00916.00923.0021001937200
2016-04-06945.00960.00922.00922.0020001865400
2016-04-05963.00995.00953.00953.0026002506400
2016-04-04965.00965.00962.00962.00400385400
2016-04-01995.00995.00965.00965.0019001865100
2016-03-31995.00995.00995.00995.00500497500
2016-03-301018.001018.00992.00992.0010001002800
2016-03-291003.001003.001003.001003.00100100300
2016-03-28996.001013.00996.001013.00300300700
2016-03-251090.001090.00981.00981.0053005436700
2016-03-241070.001074.001055.001074.00600639100
2016-03-231047.001047.001047.001047.00900942300
2016-03-221061.001090.001042.001042.0011001177300

   ※ 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