[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 
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
2016-05-171862.001890.001850.001880.0057000106664100
2016-05-161870.001883.001836.001853.005210096997600
2016-05-131850.001870.001836.001848.00126600234378900
2016-05-121742.001777.001735.001764.003270057438900
2016-05-111772.001790.001742.001756.003650064491700
2016-05-101734.001774.001722.001754.003840067214100
2016-05-091724.001753.001724.001743.004680081541800
2016-05-061698.001732.001689.001715.004350074221300
2016-05-021728.001742.001690.001700.0069500118686100
2016-04-281850.001873.001766.001783.0060500110227900
2016-04-271810.001844.001809.001828.0065500119648300
2016-04-261826.001838.001798.001820.005230095081100
2016-04-251811.001826.001783.001819.004890088616800
2016-04-221796.001822.001787.001822.005460098678400
2016-04-211816.001816.001782.001796.005300095055500
2016-04-201788.001810.001768.001780.0074700133477600
2016-04-191760.001774.001746.001770.0059600105014200
2016-04-181733.001744.001690.001720.00124300213360100
2016-04-151749.001758.001709.001732.00102700177812100
2016-04-141689.001734.001685.001733.0086800148767500
2016-04-131595.001678.001595.001657.00120500199048500
2016-04-121543.001570.001530.001550.00154900239754000
2016-04-111555.001560.001520.001543.0076000117225300
2016-04-081548.001581.001540.001556.00113700177595800
2016-04-071577.001593.001551.001568.0071700112873600
2016-04-061594.001620.001573.001582.0063800101194900
2016-04-051631.001638.001583.001594.0062600100117600
2016-04-041632.001661.001620.001639.0065800107770100
2016-04-011682.001684.001628.001632.00116100192014800
2016-03-311729.001730.001683.001683.0079200134558400
2016-03-301770.001770.001718.001720.0061800107699000
2016-03-291746.001775.001741.001765.00105000184712600
2016-03-281752.001769.001735.001761.0058800103080400
2016-03-251738.001747.001719.001741.0060000104091800
2016-03-241765.001773.001732.001736.004080071218500
2016-03-231800.001817.001767.001772.004310076981800
2016-03-221773.001806.001750.001799.0080400143891000
2016-03-181748.001763.001723.001749.0097700170378200
2016-03-171748.001776.001725.001748.00111100195489300
2016-03-161724.001747.001720.001729.0080100138801100
2016-03-151731.001764.001722.001727.0076200132599900
2016-03-141750.001774.001730.001740.0072200126120300
2016-03-111716.001751.001700.001740.0081100140062700
2016-03-101716.001767.001716.001741.0059900104214800
2016-03-091726.001731.001688.001705.004840082489400
2016-03-081758.001767.001717.001739.005500095776700
2016-03-071773.001783.001757.001769.005400095697000
2016-03-041751.001800.001748.001773.00133700236387500
2016-03-031753.001770.001741.001757.0060700106716800
2016-03-021758.001779.001746.001766.0083200146986600
2016-03-011721.001733.001703.001718.0090600155735000
2016-02-291780.001784.001712.001712.0086800151404100
2016-02-261790.001801.001726.001751.0088300154787500
2016-02-251727.001773.001726.001748.0069000120630800
2016-02-241725.001731.001704.001725.00105200181134500
2016-02-231773.001795.001743.001746.0080600141904900
2016-02-221767.001808.001761.001777.0098600176005100
2016-02-191792.001802.001765.001775.0064800115502300
2016-02-181830.001849.001806.001814.00144500264514200
2016-02-171767.001806.001737.001757.0093100165446800
2016-02-161739.001827.001736.001767.00226500405645200
2016-02-151702.001767.001678.001756.00102400176752000
2016-02-121685.001696.001636.001643.0092900155024700
2016-02-101782.001818.001723.001740.0073300128705800
2016-02-091793.001809.001770.001778.0077700138822200
2016-02-081829.001890.001792.001880.00126700235645500
2016-02-051830.001840.001809.001830.0055900101970500
2016-02-041832.001870.001823.001842.00151300279182400
2016-02-031874.001874.001815.001833.00104700192529700
2016-02-021902.001928.001901.001910.00146300279466500
2016-02-011820.001894.001813.001872.00199200370970900
2016-01-291750.001779.001724.001771.00176700310951900
2016-01-281711.001748.001706.001733.00183100316523000
2016-01-271708.001725.001696.001708.0097800167287900
2016-01-261679.001695.001588.001674.00134900225985000
2016-01-251699.001715.001685.001701.00147400251077100
2016-01-221660.001674.001634.001666.00212200351778800
2016-01-211680.001700.001610.001611.00192700318321500
2016-01-201779.001794.001690.001691.00199900342432300
2016-01-191804.001826.001785.001798.0091500164867500
2016-01-181803.001828.001792.001813.0099700180382500
2016-01-151889.001889.001831.001840.0073100135255800
2016-01-141856.001862.001823.001849.0087900162145400
2016-01-131882.001915.001882.001903.0080700153263400
2016-01-121880.001901.001855.001855.0094200176185200
2016-01-081923.001953.001900.001903.00108300208202500
2016-01-072000.002002.001948.001951.0073600144862000
2016-01-062071.002080.001991.002002.00124000251634500
2016-01-052081.002095.002068.002071.00171800357235300
2016-01-042104.002105.002080.002086.00118000246634300
2015-12-302106.002122.002094.002108.003880081770300
2015-12-292052.002094.002035.002090.0087900182501000
2015-12-282027.002078.002027.002071.004330089143300
2015-12-252028.002036.002008.002015.003810076954700
2015-12-242060.002075.002019.002019.003380069144500
2015-12-222079.002079.002040.002043.00132100271144400
2015-12-212134.002134.002054.002079.00194000404099300
2015-12-182114.002147.002108.002122.00221500471058900
2015-12-172099.002128.002099.002114.00125600265955600
2015-12-162025.002065.002023.002065.00111800229142200
2015-12-152019.002031.002003.002009.00114600230612300
2015-12-142031.002033.002005.002019.00178500360062000
2015-12-112048.002088.002048.002083.00101400209413700
2015-12-102050.002074.002030.002049.00136700279744100
2015-12-092105.002119.002056.002066.00165900347334700
2015-12-082101.002128.002096.002122.00126600267459400
2015-12-072134.002141.002093.002100.0097700206885700
2015-12-042111.002140.002093.002134.00129300275219700
2015-12-032087.002132.002079.002129.00124800263353300
2015-12-022083.002091.002063.002087.0079300165159900
2015-12-012089.002113.002082.002091.0048900102513400
2015-11-302096.002100.002063.002079.00139400289359100
2015-11-272027.002099.002027.002096.00146400303601500

   ※ 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