[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 
2017-10-182149.002175.002143.002146.0062900135545500
2017-10-172149.002162.002135.002137.0067700145394300
2017-10-162118.002179.002109.002147.00125100269103800
2017-10-132080.002115.002080.002096.0078700165080500
2017-10-122088.002090.002080.002082.004020083776000
2017-10-112081.002087.002063.002069.003780078470700
2017-10-102055.002080.002055.002072.0061900128162000
2017-10-062077.002082.002043.002047.0053600110109000
2017-10-052078.002078.002063.002069.003000062137800
2017-10-042091.002091.002069.002074.003860080202700
2017-10-032099.002119.002088.002091.004370091716100
2017-10-022087.002106.002080.002083.003170066239900
2017-09-292100.002105.002084.002085.0049600103783700
2017-09-282067.002113.002061.002112.0056700118597400
2017-09-272060.002078.002049.002067.0049900103018800
2017-09-262068.002085.002058.002085.0053300110488000
2017-09-252048.002068.002047.002062.004010082562100
2017-09-222046.002054.002036.002048.003300067580700
2017-09-212033.002049.002033.002046.003090063152600
2017-09-202039.002041.002026.002036.003500071211300
2017-09-192023.002043.002020.002042.0060100122240000
2017-09-152012.002030.002008.002023.003960080089200
2017-09-142014.002015.001998.002009.004590092090200
2017-09-132003.002015.001998.002012.002970059658100
2017-09-122003.002004.001986.001992.003990079593900
2017-09-111986.002007.001978.001983.004390087313700
2017-09-081972.001985.001966.001971.0052100102908200
2017-09-071974.001985.001956.001982.004070080252000
2017-09-061945.001950.001924.001949.0055100106871100
2017-09-051973.001982.001943.001953.0078800153970500
2017-09-042015.002025.001969.001971.0060100119375900
2017-09-012010.002027.001996.002020.003520070964700
2017-08-312005.002008.001992.002001.004060081190200
2017-08-301984.002003.001977.002001.004540090528600
2017-08-291976.001978.001956.001970.0088800174556800
2017-08-282004.002004.001975.001987.003660072648500
2017-08-251995.002001.001984.001988.003620072115400
2017-08-242001.002018.001993.001994.002580051657400
2017-08-232030.002038.002002.002006.003790076285600
2017-08-222004.002012.001989.002007.0063400127033200
2017-08-211996.002009.001983.002004.004560091172400
2017-08-181979.001993.001969.001981.004810095307600
2017-08-171984.002012.001984.002004.003030060579100
2017-08-162000.002002.001984.001994.002700053883700
2017-08-152023.002024.001987.001990.004620092255500
2017-08-142012.002014.001979.001983.0071400142357000
2017-08-102017.002035.002011.002032.0058700119027000
2017-08-092055.002056.002003.002010.004920099190700
2017-08-082049.002076.002049.002072.0063400131023000
2017-08-072030.002064.002029.002056.0078300160516100
2017-08-041952.002026.001950.002026.0089500179337700
2017-08-031995.001998.001944.001957.00199700391927300
2017-08-021971.002030.001968.002029.0067700135544800
2017-08-011993.001993.001948.001962.0088700174268300
2017-07-311996.002000.001973.001973.0056600112177100
2017-07-281998.002000.001980.001994.004370086968400
2017-07-271989.002020.001985.002003.004410088334800
2017-07-262012.002019.001978.001988.004100081706000
2017-07-252010.002015.001984.001999.0076700153256600
2017-07-242021.002021.001998.002019.0056900114487000
2017-07-212013.002019.002005.002016.002290046134300
2017-07-202015.002017.001999.002013.0053200107041600
2017-07-192024.002027.002011.002015.004240085507600
2017-07-182025.002025.002011.002020.004770096296000
2017-07-142006.002031.002006.002022.004330087454700
2017-07-132010.002019.001997.002009.004080081895600
2017-07-122015.002021.002006.002008.003600072451000
2017-07-111995.002025.001995.002025.004080082189800
2017-07-102004.002016.001996.002007.0063300126858000
2017-07-071985.002014.001983.001991.0092200184192400
2017-07-061969.001987.001956.001984.0058100114718200
2017-07-051967.001979.001952.001969.0065400128491300
2017-07-041996.001996.001962.001966.0057200112998200
2017-07-031994.002007.001978.001978.0059200117807300
2017-06-301981.001992.001967.001986.0065400129533400
2017-06-291985.001995.001973.001992.0069500137917500
2017-06-281978.001991.001972.001978.0071600141724600
2017-06-271955.001979.001953.001977.0053900106196200
2017-06-261957.001969.001952.001954.0057000111672600
2017-06-231948.001952.001931.001951.0072600141092600
2017-06-221935.001956.001924.001948.0095900186318100
2017-06-211927.001966.001926.001939.00158700308763100
2017-06-201890.001930.001885.001923.00136000260184900
2017-06-191888.001892.001872.001881.00152200286146200
2017-06-161910.001916.001888.001888.00153200290600400
2017-06-151918.001918.001899.001899.00111100211654500
2017-06-141929.001940.001914.001916.00105900203695900
2017-06-131920.001935.001904.001933.0099200190812100
2017-06-121930.001930.001912.001923.0085700164617700
2017-06-091926.001949.001912.001937.00116000224261000
2017-06-081941.001942.001918.001925.0077000148460400
2017-06-071933.001951.001919.001939.0076700148713500
2017-06-061941.001941.001908.001915.0070800136099100
2017-06-051949.001949.001922.001938.0063600123235800
2017-06-021939.001966.001929.001956.0086800169689200
2017-06-011920.001929.001910.001925.0076300146591500
2017-05-311940.001940.001903.001904.0097700187097500
2017-05-301940.001947.001922.001940.003470067103600
2017-05-291942.001953.001928.001929.004260082527400
2017-05-261980.001980.001941.001941.0064900126489900
2017-05-251963.001981.001954.001977.0077900153350200
2017-05-241978.001978.001948.001963.0054800107354600
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

   ※ 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