[6136 東証1部] オーエスジー 日足 時系列データ

[6136 東証1部] オーエスジー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172390.002403.002361.002367.00166500395459700
2017-11-162365.002391.002357.002380.00210600499859600
2017-11-152453.002453.002363.002375.00326200780374000
2017-11-142444.002478.002435.002459.00364900898031200
2017-11-132475.002497.002456.002456.00306000757116300
2017-11-102451.002488.002451.002475.00401700993816000
2017-11-092507.002507.002444.002477.004141001029426800
2017-11-082465.002505.002458.002495.00340400846580700
2017-11-072425.002476.002418.002476.00401100983107200
2017-11-062444.002452.002422.002431.00343500835416800
2017-11-022456.002456.002435.002444.00265900649513700
2017-11-012460.002460.002435.002451.00359100878038300
2017-10-312442.002452.002429.002448.00379000926211300
2017-10-302452.002461.002443.002446.00320600785137000
2017-10-272444.002448.002429.002442.00299400729723500
2017-10-262435.002453.002428.002434.00238700582353800
2017-10-252465.002468.002441.002447.00275000675138000
2017-10-242433.002459.002411.002453.00402400981418900
2017-10-232450.002476.002439.002470.004851001193089700
2017-10-202439.002453.002430.002442.00290200708941200
2017-10-192450.002458.002436.002444.00208900510629900
2017-10-182440.002440.002422.002438.00362400881449200
2017-10-172412.002452.002403.002440.004198001020708100
2017-10-162387.002421.002381.002402.00308800742211800
2017-10-132390.002392.002367.002383.004345001034050200
2017-10-122396.002419.002374.002398.004593001098625700
2017-10-112399.002408.002373.002387.008678002071231400
2017-10-102562.002574.002551.002569.00357700916424800
2017-10-062544.002571.002540.002571.00292100747050500
2017-10-052537.002543.002526.002540.00170600432564600
2017-10-042532.002550.002516.002538.00230800583986100
2017-10-032550.002555.002511.002521.00311900787857000
2017-10-022558.002558.002533.002539.00241600614157200
2017-09-292544.002563.002544.002560.00203100518947200
2017-09-282545.002546.002513.002530.00309700782511200
2017-09-272570.002580.002521.002531.004358001107982000
2017-09-262538.002553.002528.002540.00296500753182100
2017-09-252574.002587.002554.002560.00342100876987500
2017-09-222550.002565.002542.002556.00359200917252700
2017-09-212541.002549.002530.002545.00372100945699900
2017-09-202509.002551.002505.002543.005889001495416300
2017-09-192482.002502.002478.002495.005511001373324000
2017-09-152409.002461.002401.002441.006680001626192900
2017-09-142373.002408.002367.002399.004287001025516000
2017-09-132349.002365.002342.002358.00311100731956000
2017-09-122362.002368.002332.002334.00225600528911200
2017-09-112344.002355.002337.002341.00183900431604900
2017-09-082318.002340.002309.002313.00217100503834000
2017-09-072305.002336.002303.002327.00194700452179300
2017-09-062272.002296.002262.002293.00174800399354300
2017-09-052321.002326.002280.002281.00188100431604400
2017-09-042338.002346.002313.002321.00162800378325500
2017-09-012337.002342.002326.002337.00237200554611500
2017-08-312304.002322.002298.002316.00274600634934500
2017-08-302299.002301.002281.002284.00164500376298600
2017-08-292284.002288.002263.002286.00155900355117000
2017-08-282300.002318.002292.002300.00205400472755700
2017-08-252286.002308.002286.002297.00196800452301400
2017-08-242308.002310.002285.002286.00296400680230800
2017-08-232352.002352.002313.002316.00179900417852400
2017-08-222314.002332.002311.002325.00140300325732900
2017-08-212335.002335.002306.002316.00118800275084500
2017-08-182332.002340.002310.002315.00211900492053700
2017-08-172374.002385.002362.002371.0096300228524700
2017-08-162382.002393.002368.002376.00254900606273400
2017-08-152342.002373.002336.002366.00240000567446500
2017-08-142342.002346.002317.002321.00286300666784900
2017-08-102363.002375.002352.002361.00299500707584000
2017-08-092386.002390.002336.002356.004433001042956700
2017-08-082394.002408.002379.002385.00247800591991900
2017-08-072370.002384.002358.002380.00219500521044700
2017-08-042338.002352.002329.002344.00232200544227600
2017-08-032364.002364.002336.002355.00249400586028300
2017-08-022340.002377.002320.002364.005671001334412000
2017-08-012329.002344.002314.002328.00306700714034600
2017-07-312352.002355.002319.002329.006628001546170700
2017-07-282375.002389.002324.002352.0014996003522292500
2017-07-272378.002402.002352.002375.006217001478775700
2017-07-262432.002436.002390.002405.006227001503769800
2017-07-252460.002465.002419.002420.00365100889337700
2017-07-242484.002500.002456.002468.004814001190945400
2017-07-212422.002446.002422.002441.00195700477251900
2017-07-202439.002439.002407.002433.00365400885454800
2017-07-192466.002471.002438.002441.00267400654349000
2017-07-182450.002465.002427.002465.004720001157362200
2017-07-142404.002444.002397.002438.005654001373277600
2017-07-132354.002426.002350.002416.005848001407536300
2017-07-122339.002381.002333.002377.00388100919083300
2017-07-112345.002347.002328.002339.00296200693474000
2017-07-102353.002364.002344.002349.00308700726208200
2017-07-072355.002377.002336.002338.00342800806067500
2017-07-062349.002393.002347.002375.00376300892948300
2017-07-052317.002351.002307.002349.00300800702280200
2017-07-042317.002336.002305.002312.00298100691382900
2017-07-032287.002297.002286.002291.00147300337670300
2017-06-302286.002293.002274.002285.00128800294154000
2017-06-292329.002329.002302.002308.00232700538554700
2017-06-282299.002329.002297.002306.00232700538508500
2017-06-272280.002308.002280.002302.00264100608117200
2017-06-262256.002273.002254.002269.00139300315660900
2017-06-232248.002263.002244.002256.00158900358472400
2017-06-222243.002256.002230.002236.00179400402585500
2017-06-212239.002251.002233.002240.00173500388904100
2017-06-202237.002257.002237.002246.00256300576718800
2017-06-192200.002233.002197.002228.00180000400120700
2017-06-162189.002208.002180.002200.00280600616885300
2017-06-152207.002208.002174.002176.00199100435388600
2017-06-142208.002229.002206.002207.00147300326053400
2017-06-132212.002215.002192.002201.00218900482113100
2017-06-122238.002240.002218.002221.00182100405718900
2017-06-092244.002254.002223.002238.00271400607284000
2017-06-082281.002286.002251.002255.00147100332968400
2017-06-072275.002275.002250.002271.00239800543602600
2017-06-062302.002315.002271.002275.00316000722928200
2017-06-052294.002314.002280.002311.00278400640143100
2017-06-022277.002318.002273.002312.005544001275154200
2017-06-012254.002279.002254.002277.00382900869277200
2017-05-312231.002258.002227.002253.00415600934135200
2017-05-302204.002238.002202.002231.00185800412884800
2017-05-292219.002237.002200.002200.00407100901670800
2017-05-262252.002253.002231.002232.00190600426934000
2017-05-252254.002272.002251.002260.00189200427969000
2017-05-242250.002257.002241.002254.00229700516714100
2017-05-232233.002240.002222.002225.00173700387083000
2017-05-222217.002234.002213.002228.00164200365423400
2017-05-192215.002217.002188.002209.00133700294603600
2017-05-182212.002226.002194.002207.00304600673106500
2017-05-172253.002255.002233.002246.00262400588968300
2017-05-162301.002308.002267.002271.00290700663105900
2017-05-152305.002307.002291.002299.00366600842305300
2017-05-122303.002320.002298.002319.00301600696430600
2017-05-112330.002330.002301.002306.00261800605059700
2017-05-102322.002340.002321.002329.00179600418414200
2017-05-092350.002350.002325.002331.00175100408388900
2017-05-082334.002361.002327.002342.005559001303307300
2017-05-022289.002309.002275.002298.00268800617352100
2017-05-012285.002299.002278.002289.00276700633418500
2017-04-282294.002319.002294.002295.00269000619295200
2017-04-272278.002311.002274.002301.00312600718276500
2017-04-262261.002300.002259.002291.005705001302556500
2017-04-252213.002241.002191.002228.007245001609962900
2017-04-242187.002197.002163.002175.00227500495548700
2017-04-212164.002172.002148.002158.00249000537329900
2017-04-202142.002159.002142.002146.00267800575906900
2017-04-192132.002153.002132.002135.00270200578123300
2017-04-182146.002178.002138.002139.00421500907526900
2017-04-172185.002185.002099.002121.007213001537023000
2017-04-142222.002232.002192.002200.00243200536435100
2017-04-132181.002209.002181.002198.00225400494550600
2017-04-122244.002260.002214.002225.005883001313767900
2017-04-112292.002299.002271.002287.00246300562778200
2017-04-102273.002315.002265.002302.00379900873327700
2017-04-072263.002275.002233.002251.00309500698886600
2017-04-062266.002277.002231.002232.00312200701467900
2017-04-052279.002283.002259.002269.00249000565845800
2017-04-042294.002294.002245.002261.00250700568500100
2017-04-032277.002289.002267.002277.00164900375639400
2017-03-312337.002342.002276.002277.00318000731739900
2017-03-302331.002365.002307.002309.00286900670217800
2017-03-292358.002378.002333.002350.00351500830320000
2017-03-282349.002350.002318.002350.00279600654492500
2017-03-272334.002334.002293.002306.00403700932581300
2017-03-242343.002374.002337.002365.00214400506135400
2017-03-232337.002360.002331.002346.00179300420779800
2017-03-222375.002399.002346.002346.004277001012015700
2017-03-212421.002435.002402.002432.00205600498869600
2017-03-172411.002448.002411.002434.00279400680050500
2017-03-162401.002427.002382.002426.00179400433539600
2017-03-152417.002418.002402.002411.00114700276335700
2017-03-142445.002445.002421.002428.00140000340637000
2017-03-132428.002448.002427.002432.00297900726567400
2017-03-102399.002426.002392.002423.00401600968263000
2017-03-092408.002418.002393.002399.00377300906159700
2017-03-082399.002401.002379.002401.00147100352201300
2017-03-072412.002415.002398.002400.00156600376498700
2017-03-062418.002425.002408.002417.00100000241782400
2017-03-032427.002437.002411.002419.00257700623170800
2017-03-022416.002450.002398.002433.005641001373551600
2017-03-012368.002396.002342.002396.00227600539974900
2017-02-282370.002398.002360.002362.00325200773036000
2017-02-272389.002389.002344.002362.00244500578132400
2017-02-242394.002424.002387.002389.00251700603574300
2017-02-232409.002429.002385.002410.00300700723671000
2017-02-222393.002412.002392.002408.00185600446284000
2017-02-212403.002407.002382.002394.00140600336673800
2017-02-202385.002404.002368.002397.00191200457431400
2017-02-172395.002400.002382.002396.00193400462607800
2017-02-162418.002435.002404.002411.00215700521344000
2017-02-152396.002430.002388.002416.00291200703323600
2017-02-142422.002429.002372.002377.00270200647727400
2017-02-132412.002442.002409.002410.00293100710115000
2017-02-102380.002405.002376.002401.00332600796997200
2017-02-092362.002362.002330.002334.00255700598581900
2017-02-082332.002370.002332.002366.00201700475102200
2017-02-072359.002376.002333.002333.004588001074933900
2017-02-062426.002432.002380.002387.00228700547564000
2017-02-032400.002428.002384.002409.004705001134000700
2017-02-022388.002404.002368.002370.005913001409587900
2017-02-012340.002384.002330.002373.00418800991837400
2017-01-312347.002371.002340.002341.00322300757638100
2017-01-302369.002389.002363.002380.00304800724671000
2017-01-272403.002409.002384.002388.00303500726933300
2017-01-262368.002412.002355.002395.006394001529215100
2017-01-252304.002346.002298.002342.004878001136611100
2017-01-242298.002302.002244.002254.006812001540754500
2017-01-232324.002341.002313.002317.00345900805036500
2017-01-202303.002334.002289.002333.007106001645719200
2017-01-192312.002325.002264.002311.007689001770543200
2017-01-182240.002285.002223.002280.007952001792038400
2017-01-172292.002305.002211.002219.006848001536438900
2017-01-162351.002362.002245.002265.0010981002506132100
2017-01-132418.002448.002404.002416.005859001418711200
2017-01-122400.002417.002380.002403.004432001065460200
2017-01-112400.002401.002379.002388.00214100511296600
2017-01-102367.002404.002363.002383.004322001031162400
2017-01-062355.002384.002351.002365.004263001007441400
2017-01-052419.002420.002390.002404.00268900645957400
2017-01-042317.002419.002303.002419.006604001577547000
2016-12-302293.002308.002275.002302.00247100567631300
2016-12-292307.002308.002273.002299.00317900728938100
2016-12-282302.002334.002295.002325.00229300532500600
2016-12-272273.002300.002269.002287.00345000787493200
2016-12-262315.002347.002289.002296.00338900782464300
2016-12-222359.002364.002343.002350.00121800286325100
2016-12-212370.002390.002358.002359.00325000772299200
2016-12-202342.002362.002331.002361.00225600530170900
2016-12-192356.002363.002335.002357.00333200783784500
2016-12-162350.002367.002345.002361.00297500701900000
2016-12-152317.002349.002317.002333.00293000684887900
2016-12-142307.002326.002305.002312.00210500487261600
2016-12-132346.002346.002295.002310.00319700739115600
2016-12-122335.002352.002325.002337.00287200671236300
2016-12-092275.002328.002275.002322.00322600742883800
2016-12-082316.002323.002279.002320.004781001103044400
2016-12-072312.002320.002284.002291.00319500733191300
2016-12-062327.002335.002296.002299.00373800864128800
2016-12-052312.002322.002295.002316.00349800809387400
2016-12-022307.002316.002285.002290.00275100631943900
2016-12-012304.002325.002299.002307.00390700903472200
2016-11-302275.002275.002252.002261.00307100694694500
2016-11-292266.002276.002250.002274.00183700417120800
2016-11-282269.002281.002246.002278.00376900853370500
2016-11-252294.002329.002282.002313.004611001065212200
2016-11-242314.002317.002277.002294.005262001205231700
2016-11-222315.002317.002293.002298.00312100717722900
2016-11-212349.002349.002302.002328.00395300917421500
2016-11-182356.002357.002341.002344.00203800478381200
2016-11-172328.002341.002321.002339.00201400469477000
2016-11-162374.002377.002328.002346.00409300959270300
2016-11-152372.002372.002329.002349.00425500998966700

   ※ 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。 

Twitter