[6213 東証1部] オーエム製 日足 時系列データ

[6213 東証1部] オーエム製 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-27509.00509.00497.00497.0070003532000
2011-06-24496.00496.00489.00496.00120005934000
2011-06-23495.00495.00495.00495.0050002475000
2011-06-22490.00495.00489.00495.00180008859000
2011-06-21483.00490.00482.00490.002600012595000
2011-06-20485.00485.00480.00480.00140006776000
2011-06-17480.00484.00480.00484.0060002888000
2011-06-16484.00485.00482.00482.00200009660000
2011-06-15487.00488.00483.00488.00160007786000
2011-06-14481.00487.00481.00487.002700013114000
2011-06-13478.00486.00478.00479.0080003858000
2011-06-10473.00484.00473.00478.00180008556000
2011-06-09475.00475.00475.00475.001000475000
2011-06-08481.00485.00471.00471.00140006674000
2011-06-07490.00490.00480.00480.0090004353000
2011-06-06493.00494.00492.00492.0090004437000
2011-06-03499.00500.00495.00496.0050002490000
2011-06-02499.00499.00499.00499.00160007984000
2011-06-01509.00509.00509.00509.001000509000
2011-05-31510.00510.00507.00507.0080004065000
2011-05-30503.00508.00501.00508.003600018206000
2011-05-27505.00507.00503.00504.005700028742000
2011-05-26499.00504.00499.00504.0090004522000
2011-05-25500.00505.00498.00498.00130006507000
2011-05-24500.00500.00500.00500.0020001000000
2011-05-23500.00500.00500.00500.001000500000
2011-05-20505.00505.00505.00505.0020001010000
2011-05-19505.00510.00505.00506.00160008104000
2011-05-1800
2011-05-17512.00515.00510.00515.0090004597000
2011-05-16512.00512.00512.00512.0020001024000
2011-05-13512.00519.00512.00513.0060003086000
2011-05-12513.00513.00513.00513.0040002052000
2011-05-11515.00515.00514.00514.00120006172000
2011-05-10515.00515.00514.00514.00110005664000
2011-05-09516.00517.00515.00515.0060003097000
2011-05-06517.00517.00515.00515.002800014455000
2011-05-02520.00520.00515.00520.00100005169000
2011-04-28518.00521.00516.00521.005700029452000
2011-04-27519.00523.00516.00518.008700045223000
2011-04-26520.00520.00520.00520.0040002080000
2011-04-25515.00515.00515.00515.001000515000
2011-04-22520.00520.00515.00515.0060003114000
2011-04-21519.00520.00515.00520.00130006725000
2011-04-20517.00517.00515.00515.00110005677000
2011-04-19518.00520.00515.00520.004500023244000
2011-04-18518.00520.00518.00518.00110005701000
2011-04-15518.00520.00518.00518.00140007260000
2011-04-14518.00522.00518.00518.0080004162000
2011-04-13517.00517.00517.00517.005600028952000
2011-04-12522.00522.00517.00520.003500018141000
2011-04-11517.00523.00517.00522.00150007799000
2011-04-08516.00517.00516.00517.004400022742000
2011-04-07519.00519.00517.00517.00130006735000
2011-04-06519.00521.00519.00521.0050002600000
2011-04-05520.00520.00519.00519.0040002079000
2011-04-04519.00525.00519.00525.0040002089000
2011-04-01524.00524.00518.00518.00100005222000
2011-03-31524.00524.00516.00524.003400017622000
2011-03-30519.00524.00516.00524.00190009852000
2011-03-29525.00525.00519.00519.0070003663000
2011-03-28514.00525.00506.00516.002300011863000
2011-03-25524.00525.00517.00517.002900015176000
2011-03-24504.00520.00504.00515.003600018476000
2011-03-23486.00513.00486.00502.0011500057185000
2011-03-22500.00503.00482.00486.0012400060624000
2011-03-18495.00500.00491.00500.008900044023000
2011-03-17518.00521.00500.00500.008900045202000
2011-03-16528.00529.00519.00528.0013800072764000
2011-03-15534.00535.00500.00525.00363000193017000
2011-03-14528.00537.00527.00534.00269000142885000
2011-03-11538.00539.00538.00538.0018300098479000
2011-03-10538.00539.00538.00538.002700014527000
2011-03-09538.00539.00538.00538.005700030676000
2011-03-08538.00539.00538.00538.0017000091503000
2011-03-07538.00539.00538.00538.007600040909000
2011-03-04539.00539.00538.00538.007100038223000
2011-03-03537.00539.00537.00538.00401000215691000
2011-03-02537.00538.00537.00537.009100048871000
2011-03-01537.00538.00537.00537.009700052099000
2011-02-28537.00538.00537.00537.0015200081632000
2011-02-25537.00538.00536.00537.00658000353339000
2011-02-24537.00537.00536.00537.00210000112656000
2011-02-23536.00537.00536.00536.0010200054680000
2011-02-22536.00537.00536.00536.00243000130250000
2011-02-21536.00537.00536.00536.00349000187167000
2011-02-18536.00537.00536.00536.0013000069681000
2011-02-17536.00537.00536.00536.00835000447966000
2011-02-16536.00537.00536.00536.00447000239593000
2011-02-15536.00537.00536.00536.00284000152246000
2011-02-14537.00537.00536.00536.00642000344502000
2011-02-10536.00537.00535.00537.0025410001362726000
2011-02-09536.00536.00535.00535.0037640002015901000
2011-02-08535.00535.00535.00535.001408000753280000
2011-02-07455.00455.00455.00455.003400015470000
2011-02-04368.00379.00368.00375.0012800047920000
2011-02-03366.00368.00366.00368.0011800043274000
2011-02-02359.00363.00358.00363.0012700045705000
2011-02-01352.00355.00352.00354.003900013779000
2011-01-31346.00358.00345.00355.0013400047182000
2011-01-28353.00355.00351.00352.0012200043097000
2011-01-27346.00353.00343.00352.0019800069082000
2011-01-26339.00348.00339.00347.008900030694000
2011-01-25341.00348.00340.00347.0011400039310000
2011-01-24332.00340.00325.00340.009100030335000
2011-01-21345.00348.00330.00331.0015700052850000
2011-01-20344.00345.00340.00345.008500029093000
2011-01-19337.00344.00336.00344.009200031228000
2011-01-18333.00334.00327.00334.0011200037175000
2011-01-17339.00340.00334.00334.005900019909000
2011-01-14346.00347.00338.00340.007600025958000
2011-01-13339.00344.00336.00342.007900026871000
2011-01-12346.00350.00339.00339.0010400035773000
2011-01-11338.00350.00336.00347.0011200038215000
2011-01-07336.00337.00330.00337.008200027353000
2011-01-06330.00338.00330.00337.0010200034106000
2011-01-05326.00328.00326.00327.004200013733000
2011-01-04329.00329.00321.00326.009300030175000
2010-12-30324.00324.00315.00324.007700024561000
2010-12-29318.00324.00318.00324.007500024066000
2010-12-28321.00322.00317.00319.005000015956000
2010-12-27315.00322.00312.00320.006900021878000
2010-12-24316.00317.00313.00315.006700021122000
2010-12-22314.00319.00313.00316.0018900059802000
2010-12-21310.00316.00309.00312.0010900034046000
2010-12-20307.00314.00305.00314.0018500056967000
2010-12-17306.00306.00304.00305.006600020134000
2010-12-16300.00305.00300.00304.006600020058000
2010-12-15303.00303.00298.00301.007600022846000
2010-12-14302.00303.00301.00303.006300019033000
2010-12-13295.00302.00295.00302.005300015861000
2010-12-10298.00302.00298.00298.009800029283000
2010-12-09295.00300.00295.00298.0013500040067000
2010-12-08297.00303.00297.00303.0015600046766000
2010-12-07287.00294.00287.00292.0010400030110000
2010-12-06277.00287.00274.00285.0011400032075000
2010-12-03283.00283.00279.00279.004400012354000
2010-12-02276.00282.00275.00280.0011300031516000
2010-12-01269.00275.00269.00274.003700010046000
2010-11-30279.00279.00273.00273.005400014922000
2010-11-29278.00280.00278.00279.00260007248000
2010-11-26277.00280.00276.00278.00290008076000
2010-11-25279.00283.00279.00279.009000025221000
2010-11-24272.00278.00271.00278.006300017325000
2010-11-22278.00280.00272.00277.0010300028410000
2010-11-19270.00279.00267.00274.0013700037285000
2010-11-18262.00269.00262.00268.005100013573000
2010-11-17260.00263.00259.00263.00310008082000
2010-11-16260.00264.00260.00264.005300013895000
2010-11-15260.00261.00259.00260.005800015077000
2010-11-12265.00265.00261.00261.006400016844000
2010-11-11270.00270.00265.00267.009500025428000
2010-11-10259.00272.00259.00268.0021500056940000
2010-11-09255.00258.00255.00258.00350008985000
2010-11-08255.00255.00252.00255.00350008887000
2010-11-05250.00255.00250.00255.006400016214000
2010-11-04250.00250.00247.00250.007100017704000
2010-11-02254.00254.00243.00245.005300013060000
2010-11-01248.00252.00248.00252.006200015517000
2010-10-29253.00257.00248.00248.009100022857000
2010-10-28256.00257.00253.00253.008400021368000
2010-10-27258.00259.00254.00256.004500011549000
2010-10-26257.00257.00256.00257.00230005906000
2010-10-25260.00260.00257.00258.004800012423000
2010-10-22258.00258.00257.00258.00270006961000
2010-10-21260.00260.00257.00258.004400011387000
2010-10-20257.00259.00256.00258.008000020647000
2010-10-19259.00262.00259.00261.009400024480000
2010-10-18263.00264.00258.00260.0013400034836000
2010-10-15261.00267.00259.00262.00450000118442000
2010-10-14249.00269.00247.00269.00732000187901000
2010-10-13239.00239.00236.00236.00330007835000
2010-10-12239.00242.00238.00238.00230005505000
2010-10-08239.00239.00235.00238.007000016625000
2010-10-07232.00240.00230.00235.007900018542000
2010-10-06235.00237.00233.00234.004800011267000
2010-10-05232.00233.00231.00232.004500010449000
2010-10-04238.00238.00233.00234.00190004464000
2010-10-01239.00240.00236.00237.00310007363000
2010-09-30241.00241.00239.00239.005200012514000
2010-09-29242.00243.00241.00242.00360008718000
2010-09-28238.00243.00238.00242.00320007728000
2010-09-27242.00242.00235.00237.00380009073000
2010-09-24237.00242.00237.00239.00330007903000
2010-09-22238.00239.00236.00238.00220005236000
2010-09-21243.00243.00239.00239.004800011583000
2010-09-17239.00242.00239.00240.00350008395000
2010-09-16241.00245.00238.00240.004700011338000
2010-09-15235.00244.00235.00240.006700015989000
2010-09-14244.00245.00238.00238.00390009448000
2010-09-13237.00243.00235.00243.00250005952000
2010-09-10240.00240.00235.00236.004400010473000
2010-09-09237.00239.00235.00235.00130003086000
2010-09-08237.00238.00232.00232.00170003993000
2010-09-07238.00239.00238.00238.0070001669000
2010-09-06240.00240.00239.00239.00190004553000
2010-09-03239.00239.00235.00238.0090002144000
2010-09-02239.00240.00235.00237.00180004278000
2010-09-01233.00237.00233.00235.00250005869000
2010-08-31240.00242.00235.00235.00190004501000
2010-08-30239.00245.00239.00243.00270006556000
2010-08-27235.00236.00233.00235.005100011966000
2010-08-26233.00238.00233.00237.00400009432000
2010-08-25236.00236.00231.00232.007300017068000
2010-08-24241.00242.00233.00239.006100014448000
2010-08-23247.00247.00245.00245.00110002714000
2010-08-20248.00251.00247.00247.00250006204000
2010-08-19246.00250.00246.00248.00370009195000
2010-08-18244.00248.00240.00246.00360008861000
2010-08-17241.00242.00240.00240.00360008659000
2010-08-16241.00243.00240.00241.00190004592000
2010-08-13237.00243.00237.00241.00240005771000
2010-08-12238.00239.00236.00239.006000014242000
2010-08-11245.00246.00240.00240.005200012616000
2010-08-10248.00253.00248.00249.00300007494000
2010-08-09241.00246.00241.00246.005500013394000
2010-08-06243.00243.00239.00241.005900014213000
2010-08-05247.00247.00242.00243.00370009032000
2010-08-04249.00249.00245.00245.00330008127000
2010-08-03253.00253.00246.00250.006300015670000
2010-08-02248.00250.00247.00249.004800011920000
2010-07-30256.00257.00250.00250.005900014922000
2010-07-29251.00254.00251.00254.005200013116000
2010-07-28252.00254.00252.00252.004400011124000
2010-07-27253.00253.00247.00250.0012800031911000
2010-07-26257.00258.00252.00254.007100018125000
2010-07-23257.00257.00253.00256.00370009447000
2010-07-22251.00251.00248.00251.004300010738000
2010-07-21258.00258.00252.00252.00330008375000
2010-07-20254.00259.00254.00255.004900012560000
2010-07-16256.00256.00251.00254.00380009616000
2010-07-15260.00261.00259.00259.00310008051000
2010-07-14261.00265.00258.00263.006800017850000
2010-07-13266.00267.00257.00258.004200010993000
2010-07-12272.00274.00266.00266.007600020403000
2010-07-09266.00271.00264.00271.008400022551000
2010-07-08263.00263.00257.00261.005600014583000
2010-07-07262.00263.00255.00257.005400013963000
2010-07-06257.00261.00253.00261.007100018198000
2010-07-05257.00260.00257.00258.00190004912000
2010-07-02253.00260.00250.00257.005900014996000
2010-07-01253.00257.00253.00255.009200023482000
2010-06-30265.00265.00257.00260.0012900033535000
2010-06-29277.00277.00270.00272.004500012277000
2010-06-28281.00281.00273.00273.004500012421000
2010-06-25280.00280.00278.00280.005600015661000
2010-06-24287.00287.00282.00285.00280007969000
2010-06-23286.00286.00282.00285.007200020461000
2010-06-22294.00296.00289.00289.008300024246000
2010-06-21287.00300.00287.00299.0013100038874000

   ※ 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