[6282 東証1部] オイレス工業 日足 時系列データ

[6282 東証1部] オイレス工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-231965.001977.001951.001954.005060099145900
2017-05-221985.001988.001958.001970.0061100120205500
2017-05-191984.001995.001954.001969.0054200106689400
2017-05-181956.001979.001956.001974.0057900114080900
2017-05-171984.001989.001963.001979.0071500141448800
2017-05-162000.002000.001975.001982.0070300139522900
2017-05-152036.002038.001985.001986.00112600225095100
2017-05-122081.002088.002022.002036.00153100312340500
2017-05-112096.002137.002093.002131.0053400113376800
2017-05-102105.002127.002101.002116.0061000129099300
2017-05-092107.002133.002106.002106.0061400129904200
2017-05-082107.002127.002088.002123.0079500168149500
2017-05-022031.002083.002031.002070.0090500187039100
2017-05-012020.002044.002017.002035.004410089437700
2017-04-282030.002037.002018.002025.0071600145104800
2017-04-272011.002049.001997.002044.00229300465139500
2017-04-261935.001999.001934.001995.00170200335266800
2017-04-251950.001954.001900.001924.00253300486897100
2017-04-242011.002011.001984.002002.0067500134761300
2017-04-211978.001982.001956.001978.005070099948600
2017-04-201966.001974.001952.001960.0053300104475900
2017-04-191941.001976.001941.001966.0072600142755600
2017-04-181971.001975.001941.001955.0053400104389400
2017-04-171945.001970.001929.001953.005080098705300
2017-04-141949.001962.001941.001945.0063800124367900
2017-04-131945.001964.001931.001959.0080200156598000
2017-04-121987.001991.001968.001975.0076400151098100
2017-04-111990.002004.001980.001998.0057400114554300
2017-04-102020.002023.001992.002004.0096900193970700
2017-04-071996.002022.001995.002004.0072500145533900
2017-04-062021.002025.001989.001989.0095300190710600
2017-04-052047.002060.002033.002037.0076000155462500
2017-04-042064.002073.002026.002035.0086600177403800
2017-04-032046.002080.002044.002064.0079200163708000
2017-03-312101.002113.002052.002052.00120000249833600
2017-03-302128.002149.002119.002123.0065800140038100
2017-03-292171.002171.002120.002146.0078800169517400
2017-03-282149.002180.002141.002180.00139000300445500
2017-03-272138.002138.002116.002131.00126800270050400
2017-03-242114.002150.002114.002148.0070300150119000
2017-03-232132.002132.002098.002114.0068900145503200
2017-03-222137.002145.002118.002120.0074300158331500
2017-03-212160.002197.002155.002159.00101200219465600
2017-03-172129.002155.002125.002155.0076500164093000
2017-03-162101.002143.002080.002129.0082700175480300
2017-03-152121.002130.002102.002120.0069900148171200
2017-03-142157.002162.002130.002133.00129000276480400
2017-03-132165.002174.002151.002165.0064200138862600
2017-03-102195.002195.002152.002170.00111800242865100
2017-03-092140.002159.002132.002146.0073800158370700
2017-03-082126.002133.002110.002133.0060400128198200
2017-03-072121.002137.002118.002127.003280069814700
2017-03-062114.002134.002110.002121.0063900135428200
2017-03-032139.002139.002104.002117.0074500157722200
2017-03-022140.002146.002101.002108.0083300176602600
2017-03-012092.002109.002086.002107.0070300147627600
2017-02-282112.002139.002083.002083.00102200215633300
2017-02-272104.002126.002085.002095.00108600228138300
2017-02-242088.002121.002083.002102.0089900189091100
2017-02-232088.002127.002088.002115.0084300177503300
2017-02-222057.002087.002040.002083.00126100261573200
2017-02-212060.002066.002039.002058.0075000154250700
2017-02-202077.002078.002057.002059.0065700135774400
2017-02-172061.002079.002041.002077.0065100134502600
2017-02-162070.002079.002049.002068.0072100149034800
2017-02-152067.002084.002056.002068.0089300184678400
2017-02-142068.002085.002046.002048.0070300145035400
2017-02-132060.002077.002039.002062.00117800242015500
2017-02-102023.002060.002023.002055.0097700200098900
2017-02-092039.002040.002000.002000.00136100273315100
2017-02-082040.002054.002025.002049.0065800134232700
2017-02-072060.002069.002033.002041.0056100114742800
2017-02-062059.002072.002042.002065.0053900110892800
2017-02-032119.002157.002038.002038.00134200280460400
2017-02-022035.002054.002015.002032.0080000162512500
2017-02-012002.002036.001998.002035.004170084154500
2017-01-312010.002020.002001.002014.0061000122638100
2017-01-302025.002048.002015.002040.0054100110163200
2017-01-272038.002040.002026.002032.0059000119907000
2017-01-262049.002049.002023.002038.0049700101302400
2017-01-251994.002025.001994.002025.0065900132618300
2017-01-241990.001993.001963.001988.0081900162577300
2017-01-232004.002026.001998.002001.0061500123646300
2017-01-202020.002025.001988.002022.00151500304995800
2017-01-192032.002050.002022.002035.0082100166910600
2017-01-182018.002023.002003.002022.0090200181676500
2017-01-172062.002062.002019.002020.0061200124370600
2017-01-162097.002097.002058.002064.0050000103733600
2017-01-132059.002111.002054.002097.0063600133067800
2017-01-122116.002121.002083.002109.003850080988000
2017-01-112134.002134.002113.002122.002430051568500
2017-01-102139.002144.002114.002134.003630077268500
2017-01-062150.002165.002121.002152.004390094089200
2017-01-052179.002189.002162.002183.0066900145624000
2017-01-042117.002183.002108.002172.0089100192250100
2016-12-302091.002110.002074.002103.003030063492700
2016-12-292110.002117.002092.002101.004320090769100
2016-12-282100.002134.002092.002131.0051300108727800
2016-12-272111.002119.002103.002106.002980062874600
2016-12-262123.002136.002111.002112.003690078260600
2016-12-222121.002121.002104.002118.003840081194000
2016-12-212140.002140.002116.002119.004550096787100
2016-12-202104.002139.002097.002130.0091800194961200
2016-12-192092.002102.002072.002097.00104400218326200
2016-12-162115.002129.002092.002094.00152400320649200
2016-12-152100.002113.002100.002111.0070700149048800
2016-12-142120.002120.002088.002100.004610096795900
2016-12-132118.002118.002072.002114.0051500108083400
2016-12-122110.002120.002085.002106.0049500104141600
2016-12-092108.002113.002085.002109.0059500125246600
2016-12-082110.002132.002095.002109.0092800195528900
2016-12-072097.002099.002082.002088.0059200123652100
2016-12-062113.002115.002078.002085.0096000200906500
2016-12-052085.002114.002077.002113.0099200208161400
2016-12-022097.002109.002078.002085.0074900156688300
2016-12-012070.002108.002070.002097.00143600300219300
2016-11-302058.002066.002048.002066.00111000228640800
2016-11-292035.002052.002031.002051.0063300129347500
2016-11-282034.002054.002022.002052.0076500155867000
2016-11-251998.002034.001988.002034.0093300189021300
2016-11-242040.002040.001991.001997.003940079011600
2016-11-222011.002034.001997.002025.0071500144641800
2016-11-211987.002023.001984.002011.00129800260769000
2016-11-181900.001982.001900.001979.00171000333545400
2016-11-171845.001900.001842.001892.00154600290957900
2016-11-161813.001832.001805.001832.00227500413922400
2016-11-151841.001849.001802.001810.0097300176615300
2016-11-141840.001849.001827.001843.0076400140653600
2016-11-111860.001868.001830.001840.004810088695000
2016-11-101831.001848.001821.001832.0079800146415600
2016-11-091860.001863.001728.001743.00122800219990900
2016-11-081873.001885.001857.001860.0077700145014000
2016-11-071999.001999.001826.001862.00239300451720600
2016-11-041895.001924.001852.001902.00141800269121600
2016-11-021884.001900.001864.001883.0087400163945100
2016-11-011904.001910.001888.001909.004460084845200
2016-10-311898.001914.001886.001905.0058400111026900
2016-10-281860.001904.001860.001899.00107400203143200
2016-10-271810.001859.001810.001852.0054600100745600
2016-10-261836.001855.001825.001850.004970091668900
2016-10-251850.001860.001839.001845.0081600150913100
2016-10-241838.001855.001823.001851.002490045866800
2016-10-211831.001853.001828.001831.0059900110197600
2016-10-201832.001849.001829.001843.004250078252600
2016-10-191831.001852.001824.001834.0080300147654200
2016-10-181770.001819.001760.001814.00111300199723300
2016-10-171745.001771.001734.001769.0083500146950400
2016-10-141735.001749.001725.001739.004960086072300
2016-10-131749.001759.001719.001728.0090600157051800
2016-10-121750.001769.001741.001754.0067500118448900
2016-10-111754.001779.001743.001758.0074200130428000
2016-10-071736.001750.001718.001745.0074100128620800
2016-10-061749.001751.001724.001746.0076400133137400
2016-10-051752.001765.001735.001753.00103500181471500
2016-10-041751.001758.001743.001752.0075900132965400
2016-10-031742.001757.001725.001751.0060800106083500
2016-09-301727.001729.001702.001712.005610096297300
2016-09-291713.001739.001703.001735.004200072587200
2016-09-281702.001704.001678.001702.004410074592400
2016-09-271685.001710.001662.001710.005710096516400
2016-09-261707.001708.001685.001685.002490042167800
2016-09-231689.001709.001674.001707.005880099856900
2016-09-211652.001691.001630.001687.005190086235700
2016-09-201647.001665.001620.001647.005610092401000
2016-09-161647.001652.001638.001652.003950065048700
2016-09-151635.001649.001632.001645.004390072009400
2016-09-141646.001663.001635.001651.003530058325700
2016-09-131671.001671.001643.001655.002780045948700
2016-09-121660.001663.001647.001659.005150085181300
2016-09-091665.001690.001655.001676.0081800136671200
2016-09-081704.001705.001668.001672.0072700122211100
2016-09-071690.001694.001650.001691.0065800110621200
2016-09-061698.001719.001676.001700.005820098838400
2016-09-051690.001706.001686.001688.003730063242900
2016-09-021687.001692.001662.001669.004230070762200
2016-09-011684.001705.001684.001698.003790064323300
2016-08-311692.001700.001677.001684.004540076496900
2016-08-301701.001701.001674.001683.002080035001500
2016-08-291707.001718.001686.001701.002130036216200
2016-08-261695.001695.001638.001668.0063300105573600
2016-08-251680.001718.001675.001697.005860099642100
2016-08-241650.001695.001650.001686.004180070373500
2016-08-231654.001662.001631.001638.004600075699400
2016-08-221625.001659.001619.001654.003690060724600
2016-08-191626.001648.001618.001625.004060066142800
2016-08-181652.001652.001625.001626.004870079544100
2016-08-171673.001694.001646.001662.005910098242100
2016-08-161723.001723.001673.001673.004270072265500
2016-08-151765.001765.001710.001714.003060052876700
2016-08-121772.001772.001738.001765.003770066242400
2016-08-101729.001762.001711.001762.0060000104755800
2016-08-091696.001717.001696.001714.004370074610900
2016-08-081698.001700.001665.001696.0075200126773000
2016-08-051716.001738.001711.001718.003830065821500
2016-08-041760.001762.001690.001698.0095400163393400
2016-08-031722.001798.001678.001782.00195100339412800
2016-08-021838.001866.001816.001842.0057900106806000
2016-08-011815.001827.001759.001819.005200093980000
2016-07-291859.001859.001799.001838.002580047204300
2016-07-281840.001868.001822.001866.004930091165100
2016-07-271825.001869.001809.001840.0061000112182700
2016-07-261836.001836.001771.001801.004680084102000
2016-07-251810.001826.001791.001822.002320042168000
2016-07-221810.001810.001784.001800.001490026754600
2016-07-211817.001825.001801.001814.002050037167400
2016-07-201806.001807.001784.001800.003450062045500
2016-07-191806.001821.001779.001821.003200057753700
2016-07-151810.001820.001778.001796.0061200110309000
2016-07-141755.001777.001746.001775.002610046104200
2016-07-131783.001793.001728.001740.0058800103107600
2016-07-121720.001768.001719.001741.004170072806500
2016-07-111628.001699.001628.001688.004160069864100
2016-07-081650.001660.001606.001606.003930063759800
2016-07-071626.001666.001626.001633.005310087294800
2016-07-061634.001656.001616.001649.003820062569700
2016-07-051675.001676.001651.001665.002430040452000
2016-07-041644.001680.001632.001671.003570059402200
2016-07-011629.001680.001610.001664.00108000178491400
2016-06-301648.001655.001601.001607.0089800145572200
2016-06-291624.001659.001605.001648.005270086229100
2016-06-281561.001629.001559.001614.0068200109252500
2016-06-271604.001622.001591.001605.0070600113164200
2016-06-241701.001725.001558.001572.0086400140525200
2016-06-231683.001716.001658.001713.004230071647300
2016-06-221723.001723.001664.001670.0068400114787300
2016-06-211724.001750.001709.001733.005010086865600
2016-06-201733.001747.001708.001729.0059100102076600
2016-06-171713.001740.001681.001683.005440092727900
2016-06-161740.001750.001670.001673.0072200121973400
2016-06-151723.001770.001714.001762.0083800146204700
2016-06-141745.001750.001700.001709.0069700119470700
2016-06-131791.001791.001742.001745.0063800112306700
2016-06-101827.001834.001808.001828.0088600161712500
2016-06-091838.001845.001820.001827.004380080101800
2016-06-081834.001858.001823.001853.004430081611100
2016-06-071834.001855.001827.001839.003670067467400
2016-06-061806.001840.001781.001835.0063500115484500
2016-06-031813.001874.001813.001840.00150200276661100
2016-06-021828.001836.001783.001796.00105300189397800
2016-06-011830.001866.001827.001853.005160095199700
2016-05-311828.001870.001828.001870.003120058037700
2016-05-301835.001842.001827.001835.002400044036400
2016-05-271832.001840.001824.001833.002110038645200
2016-05-261828.001847.001825.001832.005190095136700
2016-05-251837.001849.001819.001826.0078000142734200
2016-05-241830.001835.001789.001824.0068700124846100
2016-05-231805.001831.001779.001827.003850069778800
2016-05-201815.001835.001796.001825.004840088112400
2016-05-191847.001872.001804.001826.0071700130999100
2016-05-181858.001862.001822.001856.0060700112031200

   ※ 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