[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 
2017-04-212164.002172.002148.002158.00249000537329900
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
2016-11-142325.002355.002320.002353.00377400884253300
2016-11-112299.002328.002290.002302.00395900913008600
2016-11-102295.002296.002258.002283.004585001045111600
2016-11-092262.002292.002138.002163.005917001308857600
2016-11-082270.002277.002231.002255.00383200866909400
2016-11-072233.002273.002226.002254.004695001058630900
2016-11-042213.002223.002183.002221.004993001101368300
2016-11-022241.002265.002235.002238.00383400861210700
2016-11-012250.002267.002240.002267.00420400947618300
2016-10-312235.002248.002222.002239.00426500954853300
2016-10-282230.002240.002209.002229.004551001013650600
2016-10-272214.002218.002194.002200.00363700801328600
2016-10-262211.002218.002201.002214.00352300779330700
2016-10-252216.002229.002208.002218.00385700855481000
2016-10-242194.002210.002175.002205.004603001014578100
2016-10-212187.002202.002183.002188.004973001090732400
2016-10-202147.002179.002135.002174.00347900753354100
2016-10-192152.002180.002138.002144.00383100822457800
2016-10-182145.002191.002144.002180.004730001028377400
2016-10-172103.002145.002100.002138.00363900773116200
2016-10-142090.002108.002078.002103.00293400614540700
2016-10-132116.002131.002091.002106.00249900527648900
2016-10-122108.002144.002102.002107.00379600803734800
2016-10-112090.002151.002079.002146.00443900946551600
2016-10-072075.002100.002071.002090.005625001174064500
2016-10-062041.002063.002037.002055.00353400725690400
2016-10-052020.002039.002009.002031.00452400917866300
2016-10-042000.002021.001990.002013.00269700541955400
2016-10-032003.002012.001985.001994.00448900896433400
2016-09-301991.002010.001974.002003.00167000333622000
2016-09-292024.002037.002009.002027.00208900423797300
2016-09-282017.002038.001983.001995.00457700915389700
2016-09-271986.002006.001964.002005.00284500566118800
2016-09-262007.002008.001985.001987.00124800249055800
2016-09-231965.002025.001957.002020.00451400904730100
2016-09-211918.001991.001918.001991.00261100510862000
2016-09-201895.001950.001891.001927.00262800506205300
2016-09-161925.001941.001920.001925.00294500567315100
2016-09-151936.001936.001894.001906.00330600630167400
2016-09-141922.001960.001920.001950.00233400454614700
2016-09-131924.001942.001907.001941.00198900383755000
2016-09-121919.001920.001899.001907.00144400275462700
2016-09-091930.001946.001918.001940.00222100429955600
2016-09-081921.001940.001917.001930.00225200434424200
2016-09-071895.001923.001892.001920.00325400622046700
2016-09-061902.001924.001893.001917.00231500443702400
2016-09-051915.001934.001901.001907.00262900503915300
2016-09-021881.001894.001858.001887.00314200591697600
2016-09-011920.001920.001895.001908.00197000375728300
2016-08-311883.001925.001883.001920.00346100661538900
2016-08-301850.001872.001845.001854.00309600575639900
2016-08-291845.001856.001826.001849.00206700381721700
2016-08-261814.001820.001795.001797.00212500383667000
2016-08-251804.001823.001798.001815.00201800366187100
2016-08-241821.001840.001799.001804.00218500396328400
2016-08-231822.001835.001793.001795.00285800516626200
2016-08-221846.001853.001826.001828.00247400453610600
2016-08-191801.001855.001801.001832.00406700745767600
2016-08-181794.001806.001767.001780.00374800671513200
2016-08-171790.001799.001777.001797.00241600432190000
2016-08-161820.001824.001783.001783.00331800599240900
2016-08-151806.001819.001790.001802.00275400497065900
2016-08-121799.001812.001776.001809.00405400730100200
2016-08-101820.001824.001773.001779.00368000660487700
2016-08-091775.001808.001746.001790.00408400729069500
2016-08-081779.001781.001753.001773.00563200994763800
2016-08-051730.001781.001716.001756.006924001214158100
2016-08-041664.001728.001658.001722.00576700981741700
2016-08-031661.001676.001649.001664.006276001042674400
2016-08-021681.001695.001673.001689.00431400727967400
2016-08-011707.001707.001678.001700.00408200692025000
2016-07-291696.001723.001677.001716.006572001119631100
2016-07-281699.001704.001681.001691.00461500780300300
2016-07-271707.001722.001684.001719.008240001407213300
2016-07-261772.001772.001717.001724.00556600965960200
2016-07-251742.001773.001740.001759.00492400867204100
2016-07-221738.001763.001718.001731.006198001073669200
2016-07-211760.001771.001746.001764.006136001082265500
2016-07-201740.001754.001724.001739.006861001190798300
2016-07-191755.001771.001736.001757.009776001713814800
2016-07-151689.001737.001680.001722.008422001445985300
2016-07-141682.001686.001644.001670.0010140001690993000
2016-07-131644.001708.001644.001697.0013241002232693500
2016-07-121588.001630.001574.001602.0012706002034547800
2016-07-111553.001590.001548.001583.0011864001862633000
2016-07-081576.001585.001544.001552.0015127002365237500
2016-07-071637.001660.001619.001627.008564001399361100
2016-07-061645.001645.001574.001597.0011991001916640700
2016-07-051683.001690.001651.001661.00566100943954600
2016-07-041662.001685.001656.001678.006128001024522100
2016-07-011705.001718.001678.001682.00519400879601400
2016-06-301701.001709.001681.001696.00495200841806400
2016-06-291659.001689.001639.001670.007557001261072100
2016-06-281634.001663.001602.001653.007478001229690800
2016-06-271659.001677.001638.001668.008126001347256300
2016-06-241785.001788.001626.001627.007809001304008600
2016-06-231731.001764.001713.001757.00321400561556600
2016-06-221753.001756.001729.001740.00275800480627300
2016-06-211711.001758.001706.001753.007288001265164400
2016-06-201758.001777.001735.001741.008935001560543400
2016-06-171750.001762.001714.001738.0014654002544756100
2016-06-161826.001826.001753.001759.00509300902148800
2016-06-151785.001826.001777.001813.00334000604097500
2016-06-141798.001807.001773.001792.00537000959337100
2016-06-131832.001840.001792.001795.00500900905451200
2016-06-101872.001881.001850.001863.00324800605659800
2016-06-091882.001892.001855.001861.00426700796958500
2016-06-081891.001905.001882.001902.005527001047587000
2016-06-071930.001940.001885.001893.006895001311432400
2016-06-061912.001941.001905.001932.00361500695772500
2016-06-031943.001963.001936.001946.00261100507874000
2016-06-021974.001976.001932.001943.00391600763402500
2016-06-012011.002023.001990.001996.00289600580845800
2016-05-311976.002015.001967.002015.00336000671837100
2016-05-301997.001997.001972.001987.00346300685648300
2016-05-271995.002001.001980.001987.00298600593964600
2016-05-262043.002048.002008.002012.00240500486550500
2016-05-252036.002038.002017.002020.00121800246506700
2016-05-242024.002036.002010.002010.00188600380700400
2016-05-232002.002034.001992.002027.00256400517503900
2016-05-202008.002016.001982.002015.00240300481518800
2016-05-192030.002045.001996.002010.00314900633954600
2016-05-182012.002029.001989.002016.00317900639175600
2016-05-172017.002027.002002.002021.00324800655648200
2016-05-161975.002017.001975.002003.00286700573915200
2016-05-132006.002006.001969.001975.00413400820582500
2016-05-121971.002014.001958.002012.005070001010551700
2016-05-111976.001999.001967.001978.005934001175815800
2016-05-101900.001945.001898.001940.006055001171865000
2016-05-091903.001922.001894.001900.005859001116148400
2016-05-061941.001947.001900.001911.005604001071303300
2016-05-022006.002013.001925.001937.008692001697835900
2016-04-282091.002121.002040.002040.004902001013716700
2016-04-272124.002124.002078.002097.00320900671644700
2016-04-262116.002141.002097.002111.00339900719760700
2016-04-252110.002136.002083.002127.005243001112707500
2016-04-222050.002110.002048.002110.005338001113759600
2016-04-212077.002077.002049.002072.00465000960294500
2016-04-202080.002099.002024.002045.008786001799423300
2016-04-192050.002117.002050.002115.007823001635730000
2016-04-181981.002030.001968.002008.005858001173329600
2016-04-152030.002057.002022.002053.005261001074842200

   ※ 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