[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 
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
2016-03-181026.001031.001026.001031.00200205700
2016-03-171110.001110.001030.001034.0074007950800
2016-03-161090.001095.001078.001080.0055005949900
2016-03-151090.001100.001056.001080.0047005053200
2016-03-141041.001090.001041.001060.001920020514500
2016-03-111004.001049.001000.001022.0071007272600
2016-03-101000.001004.001000.001000.0028002801500
2016-03-09999.001000.00985.001000.0028002790100
2016-03-08971.001001.00971.001001.00800779800
2016-03-07999.001001.00971.001001.00500497100
2016-03-04968.001002.00968.00999.0042004173900
2016-03-03968.00994.00945.00970.0050004855900
2016-03-02914.00914.00900.00900.00400361400
2016-03-01850.00898.00850.00898.0021001837700
2016-02-2900
2016-02-26850.00855.00840.00855.00900762200
2016-02-25865.00866.00865.00865.0019001643700
2016-02-24875.00875.00850.00850.0046003986000
2016-02-23845.00860.00845.00860.0015001276500
2016-02-22802.00840.00802.00830.002670021667800
2016-02-19858.00858.00835.00847.0025002105400
2016-02-18858.00858.00858.00858.00800686400
2016-02-17843.00874.00835.00835.001380011630800
2016-02-16845.00851.00831.00848.0031002626600
2016-02-15795.00875.00795.00874.002830022756400
2016-02-12900.00910.00879.00900.0033002937500
2016-02-10944.00944.00925.00936.0029002715000
2016-02-09986.00988.00943.00944.0070006734100
2016-02-08987.00990.00983.00990.0025002465500
2016-02-051026.001026.00995.001000.0073007322400
2016-02-041025.001050.001025.001032.0019001967400
2016-02-031051.001051.001039.001039.00700733000
2016-02-021090.001090.001046.001059.0026002775700
2016-02-011042.001134.001042.001101.0083009173200
2016-01-291009.001030.00990.001021.0037003740900
2016-01-281038.001038.001038.001038.00400415200
2016-01-271020.001020.001015.001015.0012001223500
2016-01-26978.00988.00978.00988.00400392600
2016-01-25972.00986.00972.00980.0029002829600
2016-01-22974.00994.00958.00987.0034003324100
2016-01-211004.001010.00974.00974.0038003774200
2016-01-201011.001014.00974.00974.0035003459400
2016-01-191000.001072.00998.001010.0025002567800
2016-01-181008.001018.00985.001002.0045004512300
2016-01-151041.001044.001041.001042.0017001771700
2016-01-141054.001057.001026.001049.0030003147200
2016-01-131055.001095.001053.001094.0021002270900
2016-01-121070.001071.001053.001053.0036003828900
2016-01-081053.001100.001052.001086.0058006277100
2016-01-071078.001078.001055.001065.0029003081100
2016-01-061060.001078.001060.001070.0072007670900
2016-01-051083.001107.001081.001084.001160012693800
2016-01-041123.001149.001110.001113.0027003042400
2015-12-301100.001124.001083.001114.0022002419600
2015-12-291085.001106.001085.001100.0037004045400
2015-12-281055.001098.001055.001098.0037003975400
2015-12-251115.001115.001066.001077.001510016329800
2015-12-241090.001139.001087.001112.001970021721900
2015-12-221215.001215.001050.001050.004370049288800
2015-12-211267.001271.001239.001239.0065008149300
2015-12-181276.001330.001276.001280.00870011357300
2015-12-171281.001281.001276.001276.00600767700
2015-12-161288.001301.001285.001285.0014001802800
2015-12-151294.001299.001293.001299.00500647200
2015-12-141293.001310.001293.001310.0017002205300
2015-12-111326.001327.001318.001320.0020002651200
2015-12-101368.001368.001326.001326.0030004061400
2015-12-091341.001341.001338.001338.0010001340100
2015-12-081345.001345.001342.001342.0057007650500
2015-12-071332.001349.001332.001349.0027003622400
2015-12-041331.001334.001330.001330.0022002926700
2015-12-031342.001342.001331.001339.0013001737500
2015-12-021320.001350.001319.001342.0059007872400
2015-12-011310.001310.001290.001299.0047006093000
2015-11-301310.001310.001293.001310.0035004563300
2015-11-271339.001350.001320.001322.00840011198300
2015-11-261371.001371.001331.001369.0046006198300

   ※ 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