[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 
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
2016-04-142006.002055.002005.002053.006322001289216400
2016-04-131946.001983.001938.001978.005518001086285600
2016-04-121872.001931.001872.001917.005254001004039700
2016-04-111899.001899.001826.001869.0010404001931398300
2016-04-081848.001944.001845.001920.0011246002140102200
2016-04-071892.001895.001847.001888.006990001311100000
2016-04-061914.001929.001893.001905.007977001517467800
2016-04-052058.002078.001930.001939.0013766002734737500
2016-04-042047.002102.002042.002061.006985001444580700
2016-04-012100.002113.002039.002047.006680001377307800
2016-03-312098.002128.002087.002101.005561001174714700
2016-03-302123.002123.002092.002093.00405400853283500
2016-03-292093.002129.002073.002124.00387200819960300
2016-03-282100.002116.002091.002114.004976001046577400
2016-03-252058.002078.002046.002077.00435100897754400
2016-03-242058.002082.002045.002055.00384100792068700
2016-03-232087.002097.002064.002067.00362200752134800
2016-03-222051.002104.002051.002089.006209001294983800
2016-03-182025.002038.002010.002029.00422700854856300
2016-03-172021.002084.002018.002031.006225001272790000
2016-03-162013.002021.001992.002010.005126001030864100
2016-03-152062.002065.002032.002039.00483500990254800
2016-03-142040.002071.002027.002062.00388100797029500
2016-03-111995.002028.001975.002018.006763001352758700
2016-03-102028.002060.002018.002031.005862001193949400
2016-03-092012.002012.001972.002005.00431100859204100
2016-03-082036.002050.002001.002026.00442700896327400
2016-03-072074.002100.002033.002038.006898001419120900
2016-03-042030.002070.002030.002064.0014955003071927100
2016-03-031959.001983.001951.001983.00436900860940100
2016-03-021943.001991.001927.001974.005675001118178200
2016-03-011906.001914.001847.001887.006537001227469300
2016-02-291963.001974.001906.001906.00361300699689900
2016-02-261967.001984.001940.001948.006816001336093400
2016-02-251879.001922.001878.001910.00461400878895600
2016-02-241892.001911.001863.001874.00404500760839000
2016-02-231922.001955.001905.001911.00309500595267300
2016-02-221886.001933.001867.001912.005784001102661000
2016-02-191930.001940.001889.001909.005394001029465500
2016-02-181959.001987.001946.001958.005318001044048100
2016-02-171889.001968.001878.001914.005819001119733900
2016-02-161875.001935.001872.001902.006318001207573100
2016-02-151792.001917.001791.001893.009779001824514900
2016-02-121756.001771.001725.001734.009095001587239600
2016-02-101838.001841.001772.001799.006762001221010900
2016-02-091870.001886.001824.001834.007879001452882700
2016-02-081921.001940.001880.001925.006745001288284600
2016-02-051888.001943.001876.001941.0010456002011231600
2016-02-041955.001955.001883.001902.0010297001967413000
2016-02-031913.001918.001865.001881.0010842002045206500
2016-02-022010.002033.001967.001976.007050001398722900
2016-02-012004.002048.001990.002032.005703001158633500
2016-01-291977.001987.001907.001981.008528001661905200
2016-01-281994.001994.001962.001966.005533001091769000
2016-01-271979.002005.001970.001994.005783001149857900
2016-01-261973.001988.001942.001950.00462100906747500
2016-01-252012.002035.001990.002016.006339001278494000
2016-01-221954.001999.001930.001996.007273001432533800
2016-01-211946.002011.001900.001900.008757001713230500
2016-01-202005.002005.001926.001928.007786001522607200
2016-01-191985.002025.001974.002016.006958001392950500
2016-01-182014.002020.001983.002003.007703001542674100
2016-01-152106.002128.002042.002055.008702001806845000
2016-01-142071.002099.002043.002084.0011433002367913500
2016-01-132100.002178.002094.002121.0015989003401202400
2016-01-122077.002082.002033.002047.006939001424436800
2016-01-082141.002159.002073.002084.0015750003306881300
2016-01-072200.002211.002148.002148.00381800827196200
2016-01-062232.002253.002197.002215.00419900929364000
2016-01-052245.002250.002196.002227.00429900956784800
2016-01-042269.002289.002233.002250.00281100634198600
2015-12-302302.002322.002295.002299.00197900456253500
2015-12-292265.002317.002248.002310.00228200523511700
2015-12-282255.002297.002250.002276.00311900709452000
2015-12-252263.002263.002209.002231.00280600625993600
2015-12-242255.002273.002237.002243.00395700892348900
2015-12-222228.002241.002206.002221.00337600750616500
2015-12-212320.002325.002196.002224.0010041002243552900
2015-12-182275.002330.002243.002243.005876001335268200
2015-12-172290.002322.002278.002285.006276001443153100
2015-12-162255.002279.002237.002246.005489001234136200
2015-12-152284.002284.002225.002225.004547001018535800
2015-12-142250.002286.002234.002284.006446001458348800
2015-12-112315.002336.002257.002269.008451001935737700
2015-12-102333.002347.002301.002309.004499001041857800
2015-12-092362.002402.002362.002364.005155001225262500
2015-12-082426.002437.002375.002377.004852001160792300
2015-12-072440.002446.002408.002425.006986001695584200
2015-12-042440.002440.002389.002393.005919001425206900
2015-12-032430.002482.002429.002470.004837001190121600
2015-12-022442.002444.002408.002424.00233000564984100
2015-12-012427.002449.002425.002434.00298400727277200
2015-11-302429.002452.002412.002432.004817001172463500
2015-11-272430.002437.002401.002429.00305300740629600
2015-11-262422.002450.002390.002431.005225001268104600

   ※ 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