[6380 大証2部] オリチエン 日足 時系列データ

[6380 大証2部] オリチエン (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1176.0076.0076.0076.00100076000
2013-07-1077.0077.0075.0075.005000381000
2013-07-0974.0077.0073.0077.0011000831000
2013-07-0874.0074.0072.0073.0010000732000
2013-07-0572.0074.0072.0073.00160001163000
2013-07-0471.0072.0071.0072.004000286000
2013-07-0371.0072.0071.0072.004000285000
2013-07-0272.0072.0072.0072.006000432000
2013-07-0170.0070.0069.0070.008000558000
2013-06-2869.0070.0068.0070.00220001511000
2013-06-2767.0069.0067.0069.0012000807000
2013-06-2670.0070.0067.0067.00430002922000
2013-06-2573.0073.0069.0070.00180001274000
2013-06-2478.0078.0072.0075.00230001694000
2013-06-2172.0076.0071.0075.005000368000
2013-06-2074.0076.0073.0073.009000676000
2013-06-1973.0074.0072.0074.008000585000
2013-06-1872.0073.0070.0073.00220001576000
2013-06-1773.0075.0073.0075.00240001767000
2013-06-1474.0074.0072.0073.005000367000
2013-06-1374.0074.0074.0074.002000148000
2013-06-1274.0074.0072.0073.003000219000
2013-06-1171.0074.0071.0074.006000437000
2013-06-1070.0071.0070.0071.00160001126000
2013-06-0769.0069.0067.0068.00420002863000
2013-06-0674.0074.0071.0071.00230001658000
2013-06-0577.0078.0074.0075.00370002776000
2013-06-0476.0078.0075.0077.00160001212000
2013-06-0378.0079.0076.0077.00330002572000
2013-05-3180.0080.0080.0080.005000400000
2013-05-3081.0082.0080.0081.00250002021000
2013-05-2983.0084.0081.0081.008000661000
2013-05-2880.0082.0080.0082.008000643000
2013-05-2780.0082.0079.0080.00390003121000
2013-05-2485.0085.0083.0084.00290002416000
2013-05-2388.0091.0083.0085.00930008126000
2013-05-2284.0088.0084.0088.00690005948000
2013-05-2182.0083.0082.0082.00370003058000
2013-05-2082.0082.0080.0081.00590004799000
2013-05-1782.0082.0081.0082.00170001392000
2013-05-1681.0084.0078.0082.00730005865000
2013-05-1584.0086.0081.0081.001200009922000
2013-05-1484.0086.0084.0086.00200001695000
2013-05-1387.0088.0084.0084.00780006696000
2013-05-1088.0088.0086.0087.00770006729000
2013-05-0992.0092.0088.0089.00510004598000
2013-05-0888.0091.0086.0088.0022600019984000
2013-05-0782.0083.0082.0083.00580004766000
2013-05-0280.0082.0080.0081.00260002101000
2013-05-0181.0081.0080.0080.00220001781000
2013-04-3080.0081.0080.0081.00200001610000
2013-04-2682.0082.0080.0080.00290002367000
2013-04-2581.0082.0081.0082.00210001720000
2013-04-2481.0082.0079.0081.00440003552000
2013-04-2379.0081.0079.0081.00350002792000
2013-04-2280.0082.0079.0081.00420003383000
2013-04-1979.0080.0079.0080.005000399000
2013-04-1880.0080.0078.0080.0012000951000
2013-04-1781.0082.0080.0081.00330002654000
2013-04-1679.0080.0076.0080.00610004771000
2013-04-1583.0083.0080.0080.00220001783000
2013-04-1283.0083.0080.0083.00820006745000
2013-04-1178.0082.0078.0079.001130009011000
2013-04-1075.0077.0075.0077.00270002059000
2013-04-0975.0076.0074.0076.00290002166000
2013-04-0875.0076.0073.0075.00230001720000
2013-04-0575.0075.0074.0075.005000373000
2013-04-0473.0075.0073.0074.009000665000
2013-04-0372.0073.0072.0073.0011000793000
2013-04-0270.0071.0070.0071.007000495000
2013-04-0174.0075.0071.0071.00330002410000
2013-03-2975.0075.0074.0074.007000522000
2013-03-2875.0075.0075.0075.008000600000
2013-03-2775.0075.0074.0075.008000597000
2013-03-2676.0077.0074.0074.00390002939000
2013-03-2576.0078.0075.0077.00380002902000
2013-03-2277.0079.0076.0077.00610004768000
2013-03-2178.0078.0077.0077.00300002331000
2013-03-1977.0078.0077.0078.00420003249000
2013-03-1874.0077.0074.0077.001040007933000
2013-03-1572.0074.0072.0074.00270001980000
2013-03-1471.0072.0071.0072.005000359000
2013-03-1371.0072.0070.0072.008000568000
2013-03-1272.0072.0071.0072.004000287000
2013-03-1172.0073.0071.0071.00300002159000
2013-03-0872.0072.0071.0071.0012000860000
2013-03-0773.0073.0071.0072.00200001431000
2013-03-0673.0073.0071.0072.007000505000
2013-03-0572.0072.0071.0072.0011000787000
2013-03-0472.0072.0071.0072.00150001079000
2013-03-0172.0072.0071.0072.00140001005000
2013-02-2872.0072.0072.0072.0012000864000
2013-02-2770.0071.0070.0071.007000492000
2013-02-2672.0072.0070.0070.008000568000
2013-02-2571.0072.0071.0072.003000214000
2013-02-2268.0071.0068.0071.00150001032000
2013-02-2171.0072.0070.0072.009000642000
2013-02-2070.0070.0070.0070.00200001400000
2013-02-1969.0070.0069.0070.0013000902000
2013-02-1867.0068.0066.0068.0014000940000
2013-02-1567.0067.0063.0066.00470003025000
2013-02-1469.0069.0066.0067.00340002288000
2013-02-1372.0074.0070.0070.00600004289000
2013-02-1276.0076.0073.0075.00380002846000
2013-02-0876.0077.0075.0076.00470003565000
2013-02-0777.0077.0076.0076.008000614000
2013-02-0675.0077.0075.0077.0012000912000
2013-02-0576.0076.0075.0075.0012000904000
2013-02-0476.0076.0071.0076.00540003961000
2013-02-0176.0077.0073.0075.00400003012000
2013-01-3176.0076.0075.0076.00170001290000
2013-01-3075.0076.0075.0076.00190001438000
2013-01-2977.0077.0074.0075.00490003670000
2013-01-2879.0079.0076.0076.00330002536000
2013-01-2575.0078.0073.0078.00680005134000
2013-01-2472.0074.0072.0074.00340002478000
2013-01-2373.0074.0072.0073.00230001667000
2013-01-2275.0075.0072.0073.00330002428000
2013-01-2175.0075.0073.0074.00170001259000
2013-01-1873.0074.0071.0073.00300002170000
2013-01-1776.0076.0073.0073.00350002623000
2013-01-1677.0077.0075.0076.00410003117000
2013-01-1575.0076.0075.0076.00320002414000
2013-01-1175.0075.0074.0075.00270002009000
2013-01-1073.0075.0070.0074.00840006128000
2013-01-0974.0074.0071.0073.00370002679000
2013-01-0874.0076.0072.0074.00520003829000
2013-01-0772.0076.0070.0073.00760005556000
2013-01-0471.0072.0069.0070.001070007559000
2012-12-2866.0072.0064.0069.0021000014436000
2012-12-2765.0065.0062.0065.00240001541000
2012-12-2662.0065.0062.0065.0011000703000
2012-12-2564.0064.0061.0061.00340002110000
2012-12-2165.0066.0061.0063.00310001973000
2012-12-2066.0066.0064.0065.00170001115000
2012-12-1964.0066.0064.0066.00260001681000
2012-12-1862.0063.0062.0063.0015000931000
2012-12-1762.0062.0061.0061.0016000984000
2012-12-1462.0062.0059.0061.00320001946000
2012-12-1362.0062.0062.0062.0014000868000
2012-12-1261.0062.0060.0061.00220001333000
2012-12-1161.0061.0060.0061.0012000729000
2012-12-1061.0061.0060.0061.006000364000
2012-12-0759.0061.0059.0061.00320001907000
2012-12-0660.0060.0059.0060.006000359000
2012-12-0559.0060.0059.0060.00370002191000
2012-12-0460.0060.0060.0060.006000360000
2012-12-0360.0061.0060.0061.0014000841000
2012-11-3060.0060.0060.0060.00200001200000
2012-11-2959.0060.0059.0059.0013000777000
2012-11-2859.0060.0059.0059.007000414000
2012-11-2759.0060.0059.0059.007000414000
2012-11-2659.0060.0059.0060.007000415000
2012-11-2259.0059.0059.0059.007000413000
2012-11-2159.0059.0058.0059.0016000939000
2012-11-2059.0060.0059.0059.00200001181000
2012-11-1959.0059.0059.0059.00280001652000
2012-11-1658.0058.0057.0058.00200001152000
2012-11-1555.0057.0055.0057.00320001793000
2012-11-1459.0063.0055.0055.0025500014972000
2012-11-1356.0056.0055.0055.003000166000
2012-11-1256.0057.0055.0055.0016000887000
2012-11-0956.0057.0056.0057.008000450000
2012-11-0857.0057.0057.0057.002000114000
2012-11-0754.0056.0054.0056.00240001333000
2012-11-0654.0055.0054.0055.00250001372000
2012-11-0555.0055.0055.0055.00100055000
2012-11-0254.0055.0054.0055.003000163000
2012-11-0154.0055.0054.0055.005000271000
2012-10-3100
2012-10-3055.0055.0054.0054.0010000545000
2012-10-2955.0055.0054.0055.003000164000
2012-10-2655.0055.0054.0054.009000487000
2012-10-2555.0055.0054.0054.0011000600000
2012-10-2454.0055.0054.0055.0017000927000
2012-10-2355.0055.0053.0055.007000378000
2012-10-2254.0054.0053.0054.0010000535000
2012-10-1954.0055.0053.0054.00190001025000
2012-10-1853.0054.0053.0054.0015000800000
2012-10-1753.0054.0053.0053.00310001655000
2012-10-1654.0054.0053.0053.005000266000
2012-10-1554.0054.0052.0053.008000424000
2012-10-1253.0053.0052.0053.007000370000
2012-10-1152.0053.0052.0052.0010000521000
2012-10-1000
2012-10-0955.0055.0054.0055.0010000545000
2012-10-0554.0054.0054.0054.005000270000
2012-10-0452.0053.0052.0053.0011000577000
2012-10-0352.0052.0051.0051.004000207000
2012-10-0253.0053.0052.0052.0012000626000
2012-10-0153.0053.0052.0052.006000317000
2012-09-2853.0055.0053.0053.00320001716000
2012-09-2752.0053.0052.0053.0012000628000
2012-09-2653.0053.0052.0053.0010000522000
2012-09-2554.0054.0053.0054.003000161000
2012-09-2453.0054.0053.0054.004000213000
2012-09-2154.0054.0054.0054.003000162000
2012-09-2055.0056.0053.0054.00250001363000
2012-09-1954.0055.0054.0055.008000435000
2012-09-1855.0055.0054.0054.00250001359000
2012-09-1453.0054.0050.0054.001090005702000
2012-09-1354.0055.0054.0055.006000326000
2012-09-1255.0056.0055.0056.002000111000
2012-09-1155.0056.0055.0056.003000167000
2012-09-1056.0056.0056.0056.00100056000
2012-09-0754.0056.0054.0056.006000332000
2012-09-0653.0056.0053.0053.0012000647000
2012-09-0553.0053.0052.0052.008000418000
2012-09-0453.0053.0053.0053.004000212000
2012-09-0355.0055.0054.0054.0016000867000
2012-08-3155.0055.0054.0054.00190001031000
2012-08-3054.0056.0052.0055.00620003378000
2012-08-2956.0056.0053.0054.0018000974000
2012-08-2858.0058.0055.0055.00250001408000
2012-08-2760.0060.0058.0058.0012000704000
2012-08-2458.0059.0058.0059.005000292000
2012-08-2361.0062.0060.0061.008000491000
2012-08-2200
2012-08-2163.0064.0063.0064.0014000884000
2012-08-2062.0063.0062.0063.0010000627000
2012-08-1759.0062.0059.0062.0013000786000
2012-08-1658.0059.0058.0059.004000235000
2012-08-1559.0059.0059.0059.00100059000
2012-08-1459.0059.0059.0059.004000236000
2012-08-1300
2012-08-1059.0059.0059.0059.00100059000
2012-08-0900
2012-08-0859.0059.0055.0057.008000456000
2012-08-0759.0059.0059.0059.005000295000
2012-08-0658.0059.0057.0059.006000348000
2012-08-0358.0058.0058.0058.00100058000
2012-08-0256.0058.0056.0058.004000227000
2012-08-0157.0057.0057.0057.002000114000
2012-07-3158.0058.0058.0058.007000406000
2012-07-3058.0058.0058.0058.006000348000
2012-07-2757.0057.0057.0057.006000342000
2012-07-2655.0056.0053.0056.00210001134000
2012-07-2556.0057.0054.0054.00200001091000
2012-07-2456.0058.0056.0057.00300001692000
2012-07-2360.0060.0058.0060.005000296000
2012-07-2063.0063.0063.0063.003000189000
2012-07-1964.0064.0063.0063.003000191000
2012-07-1864.0064.0063.0063.006000381000
2012-07-1764.0064.0064.0064.00160001024000
2012-07-1362.0064.0062.0064.0012000753000
2012-07-1265.0065.0063.0064.004000256000
2012-07-1165.0065.0063.0065.0012000778000
2012-07-1065.0067.0065.0067.004000263000
2012-07-0967.0067.0063.0064.0012000775000

   ※ 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