[6393 東証1部] 油研工業 日足 時系列データ

[6393 東証1部] 油研工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23230.00232.00230.00231.00210004846000
2017-06-22230.00231.00230.00230.00140003226000
2017-06-21232.00232.00227.00230.005000011487000
2017-06-20230.00232.00230.00232.00380008788000
2017-06-19231.00232.00229.00229.00220005054000
2017-06-16228.00229.00225.00229.00330007514000
2017-06-15230.00230.00228.00228.00130002973000
2017-06-14232.00232.00229.00229.00390008970000
2017-06-13230.00230.00229.00229.00300006894000
2017-06-12232.00232.00229.00230.00190004390000
2017-06-09230.00233.00230.00232.005500012697000
2017-06-08230.00232.00230.00232.00350008088000
2017-06-07230.00232.00229.00229.00270006215000
2017-06-06230.00231.00230.00230.004700010819000
2017-06-05234.00234.00231.00232.00310007201000
2017-06-02231.00234.00231.00234.006700015582000
2017-06-01232.00235.00230.00230.0010400024118000
2017-05-31236.00236.00233.00233.005200012160000
2017-05-30234.00236.00233.00236.00360008417000
2017-05-29235.00235.00234.00234.004400010323000
2017-05-26239.00239.00236.00237.00210004991000
2017-05-25239.00240.00239.00239.00230005509000
2017-05-24238.00240.00238.00240.005400012891000
2017-05-23237.00239.00237.00237.006200014756000
2017-05-22241.00241.00237.00239.006300015030000
2017-05-19238.00238.00234.00238.00350008260000
2017-05-18234.00234.00230.00234.00380008839000
2017-05-17238.00239.00238.00238.00400009523000
2017-05-16235.00240.00235.00238.0010700025431000
2017-05-15244.00244.00235.00238.0012000028694000
2017-05-12229.00231.00228.00229.00410009416000
2017-05-11228.00232.00227.00232.006100014066000
2017-05-10231.00231.00229.00230.007100016361000
2017-05-09230.00231.00227.00231.00400009203000
2017-05-08227.00230.00226.00229.005800013251000
2017-05-02224.00225.00224.00225.005300011892000
2017-05-01219.00224.00219.00224.00300006613000
2017-04-28222.00222.00220.00220.00350007751000
2017-04-27221.00222.00219.00222.007700016990000
2017-04-26221.00221.00219.00221.00160003529000
2017-04-25216.00218.00215.00218.00300006514000
2017-04-24218.00218.00215.00215.00110002381000
2017-04-21216.00216.00214.00214.00450009686000
2017-04-20209.00213.00209.00212.00450009493000
2017-04-19209.00210.00208.00209.00290006061000
2017-04-18209.00212.00207.00209.00410008579000
2017-04-17207.00207.00205.00207.00290005973000
2017-04-14207.00209.00207.00207.00260005406000
2017-04-13209.00210.00206.00207.00450009345000
2017-04-12213.00213.00208.00211.005400011361000
2017-04-11212.00214.00211.00213.00140002973000
2017-04-10214.00216.00214.00214.00310006661000
2017-04-07212.00215.00212.00214.00400008543000
2017-04-06216.00217.00209.00212.008000017010000
2017-04-05227.00227.00220.00220.00450009991000
2017-04-04224.00228.00221.00228.00430009632000
2017-04-03224.00229.00224.00226.00350007929000
2017-03-31236.00236.00226.00226.006900015869000
2017-03-30237.00237.00232.00234.00420009847000
2017-03-29239.00240.00234.00239.007200017092000
2017-03-28244.00244.00240.00244.0012800031035000
2017-03-27243.00243.00240.00242.004300010380000
2017-03-24243.00245.00243.00243.00270006590000
2017-03-23243.00244.00241.00242.007200017448000
2017-03-22244.00244.00240.00242.004700011402000
2017-03-21246.00249.00246.00247.004400010869000
2017-03-17249.00249.00245.00246.008000019745000
2017-03-16246.00246.00244.00246.005000012272000
2017-03-15247.00247.00246.00246.0090002218000
2017-03-14247.00249.00246.00248.00320007933000
2017-03-13247.00248.00246.00247.00230005677000
2017-03-10250.00250.00246.00247.0010000024887000
2017-03-09245.00245.00244.00245.00230005630000
2017-03-08244.00249.00243.00245.00360008806000
2017-03-07243.00250.00243.00245.0010000024589000
2017-03-06244.00246.00242.00243.005200012682000
2017-03-03244.00247.00244.00245.006000014706000
2017-03-02245.00246.00241.00244.0010100024691000
2017-03-01239.00243.00239.00243.008900021466000
2017-02-28242.00246.00242.00243.008800021469000
2017-02-27238.00247.00237.00242.009100021879000
2017-02-24243.00246.00239.00241.0011600028032000
2017-02-23234.00242.00233.00239.0019900047152000
2017-02-22226.00233.00225.00231.0023400053717000
2017-02-21225.00225.00222.00225.006100013652000
2017-02-20220.00224.00218.00224.0011500025464000
2017-02-17224.00225.00220.00221.009200020379000
2017-02-16224.00225.00224.00224.00160003592000
2017-02-15226.00226.00223.00225.006100013713000
2017-02-14223.00225.00223.00224.006800015245000
2017-02-13225.00225.00222.00223.007600017021000
2017-02-10219.00221.00213.00220.0028300061626000
2017-02-09221.00224.00221.00223.004700010468000
2017-02-08220.00223.00218.00221.005200011469000
2017-02-07220.00220.00218.00219.00390008552000
2017-02-06220.00222.00220.00220.00180003969000
2017-02-03221.00223.00220.00220.00310006848000
2017-02-02224.00224.00221.00221.00400008898000
2017-02-01223.00223.00220.00223.005500012184000
2017-01-31226.00226.00223.00223.00420009428000
2017-01-30226.00226.00224.00226.00260005859000
2017-01-27227.00228.00225.00226.006800015430000
2017-01-26226.00228.00225.00227.00400009055000
2017-01-25222.00226.00222.00224.006600014775000
2017-01-24221.00222.00221.00221.00160003537000
2017-01-23222.00223.00219.00221.00360007959000
2017-01-20221.00223.00220.00221.00350007741000
2017-01-19218.00222.00217.00221.005500012094000
2017-01-18217.00221.00216.00220.006200013536000
2017-01-17224.00224.00219.00220.0012400027374000
2017-01-16225.00226.00222.00223.00410009168000
2017-01-13225.00227.00224.00226.008500019190000
2017-01-12226.00226.00222.00226.008100018179000
2017-01-11224.00226.00224.00226.006600014863000
2017-01-10225.00225.00222.00224.008600019248000
2017-01-06222.00225.00221.00225.007000015658000
2017-01-05225.00225.00223.00224.006100013669000
2017-01-04220.00224.00220.00224.008100018023000
2016-12-30217.00221.00216.00220.009500020751000
2016-12-29218.00219.00215.00217.0010600023041000
2016-12-28218.00221.00216.00221.0013800030203000
2016-12-27215.00216.00212.00216.0011700025122000
2016-12-26215.00216.00214.00216.009700020848000
2016-12-22214.00216.00212.00215.0010200021851000
2016-12-21219.00219.00215.00216.008800019052000
2016-12-20213.00219.00213.00219.009800021183000
2016-12-19212.00217.00210.00216.007700016500000
2016-12-16215.00216.00211.00214.0010700022834000
2016-12-15212.00216.00211.00215.0012400026460000
2016-12-14216.00218.00211.00212.0012200026033000
2016-12-13220.00220.00215.00217.0012100026271000
2016-12-12219.00225.00215.00220.0024600054264000
2016-12-09216.00220.00216.00219.0012100026422000
2016-12-08217.00220.00215.00217.0019300041976000
2016-12-07211.00215.00211.00214.009600020493000
2016-12-06209.00211.00208.00210.0012000025149000
2016-12-05210.00211.00209.00210.007500015734000
2016-12-02206.00210.00206.00208.0010800022425000
2016-12-01205.00208.00204.00206.0018800038665000
2016-11-30202.00204.00202.00202.0011700023744000
2016-11-29199.00202.00198.00202.008800017614000
2016-11-28201.00201.00198.00200.008700017395000
2016-11-25197.00201.00197.00199.0011000021940000
2016-11-24200.00200.00195.00197.0013000025669000
2016-11-22198.00199.00196.00197.006100012050000
2016-11-21197.00200.00195.00198.0012200024053000
2016-11-18198.00198.00194.00195.0011700022959000
2016-11-17191.00195.00190.00195.008500016424000
2016-11-16190.00194.00189.00191.0016300031116000
2016-11-15188.00189.00187.00188.005500010311000
2016-11-14186.00188.00186.00187.0011600021770000
2016-11-11184.00186.00184.00185.0015900029454000
2016-11-10180.00184.00180.00184.007300013302000
2016-11-09184.00184.00176.00176.007600013599000
2016-11-08185.00185.00181.00183.007200013209000
2016-11-07181.00182.00180.00181.00360006515000
2016-11-04182.00182.00177.00179.00540009717000
2016-11-02183.00184.00182.00182.00430007861000
2016-11-01184.00187.00183.00186.005500010179000
2016-10-31186.00187.00184.00184.008200015159000
2016-10-28182.00192.00182.00188.0018200033840000
2016-10-27177.00180.00177.00180.005700010158000
2016-10-26178.00178.00176.00176.009700017150000
2016-10-25177.00178.00176.00176.009300016449000
2016-10-24175.00177.00175.00177.006100010746000
2016-10-21176.00177.00174.00175.0010100017773000
2016-10-20173.00175.00172.00175.0010300017948000
2016-10-19174.00174.00172.00173.007700013356000
2016-10-18175.00175.00173.00173.00560009737000
2016-10-17172.00175.00172.00175.00330005725000
2016-10-14173.00173.00172.00172.00160002761000
2016-10-13172.00173.00172.00173.00260004489000
2016-10-12175.00175.00173.00173.0011600020227000
2016-10-11173.00177.00173.00177.006400011189000
2016-10-07171.00173.00170.00173.0011400019473000
2016-10-06173.00173.00171.00172.00420007209000
2016-10-05172.00172.00170.00171.00560009593000
2016-10-04170.00172.00169.00172.00290004955000
2016-10-03169.00170.00168.00170.00230003901000
2016-09-30169.00170.00168.00169.00260004385000
2016-09-29170.00172.00170.00172.00330005664000
2016-09-28172.00173.00170.00171.00390006686000
2016-09-27172.00172.00169.00172.00420007188000
2016-09-26172.00172.00171.00171.00330005658000
2016-09-23169.00171.00168.00171.006000010184000
2016-09-21168.00169.00165.00169.00410006877000
2016-09-20165.00169.00165.00168.00440007390000
2016-09-16168.00170.00166.00166.00540009029000
2016-09-15168.00168.00166.00166.0080001334000
2016-09-14166.00168.00166.00168.00540009038000
2016-09-13167.00169.00166.00168.006400010722000
2016-09-12167.00167.00165.00165.00410006804000
2016-09-09168.00168.00167.00168.00350005879000
2016-09-08167.00168.00167.00168.00410006886000
2016-09-07166.00168.00166.00168.007100011844000
2016-09-06166.00169.00166.00169.00270004521000
2016-09-05166.00168.00165.00166.006300010477000
2016-09-02166.00167.00165.00165.00320005301000
2016-09-01166.00167.00165.00166.00350005816000
2016-08-31164.00166.00164.00166.006600010862000
2016-08-30165.00165.00163.00164.00290004751000
2016-08-29165.00166.00164.00165.00330005437000
2016-08-26163.00163.00162.00163.00580009415000
2016-08-25163.00164.00163.00163.00190003098000
2016-08-24163.00163.00162.00162.00110001791000
2016-08-23165.00165.00162.00162.00390006390000
2016-08-22163.00165.00162.00164.00530008699000
2016-08-19163.00163.00162.00162.00430007000000
2016-08-18162.00164.00162.00162.00510008284000
2016-08-17163.00165.00162.00163.0013800022486000
2016-08-16163.00165.00163.00164.008500013929000
2016-08-15164.00164.00163.00163.00600009832000
2016-08-12166.00167.00164.00164.007300012115000
2016-08-10171.00171.00167.00171.007400012518000
2016-08-09170.00171.00170.00171.00230003925000
2016-08-08170.00171.00169.00170.00340005774000
2016-08-05172.00172.00169.00169.0090001527000
2016-08-04171.00172.00168.00172.00280004767000
2016-08-03170.00170.00168.00169.00390006596000
2016-08-02174.00174.00171.00171.00140002416000
2016-08-01174.00174.00173.00173.00110001907000
2016-07-29173.00176.00171.00176.00390006753000
2016-07-28174.00175.00173.00175.00520009040000
2016-07-27172.00174.00171.00173.00340005870000
2016-07-26176.00176.00170.00171.00550009490000
2016-07-25174.00176.00174.00176.00160002800000
2016-07-22174.00175.00173.00173.00220003831000
2016-07-21175.00176.00173.00176.0013100022909000
2016-07-20173.00174.00172.00174.00530009186000
2016-07-19172.00175.00172.00175.00420007287000
2016-07-15173.00174.00170.00172.00430007401000
2016-07-14173.00176.00173.00173.00440007651000
2016-07-13173.00175.00173.00175.005800010093000
2016-07-12169.00177.00169.00172.0015000026079000
2016-07-11171.00171.00166.00170.0014100023922000
2016-07-08162.00163.00161.00161.00410006645000
2016-07-07162.00162.00160.00160.00570009193000
2016-07-06164.00164.00163.00163.00500008183000
2016-07-05166.00168.00165.00166.00250004151000
2016-07-04170.00170.00166.00167.007800013130000
2016-07-01163.00166.00163.00165.007400012129000
2016-06-30163.00165.00163.00163.00530008676000
2016-06-29163.00163.00161.00162.007000011383000
2016-06-28160.00162.00158.00161.007900012603000
2016-06-27161.00165.00160.00162.00380006171000
2016-06-24168.00168.00159.00161.0018000029273000
2016-06-23166.00167.00165.00167.00520008623000
2016-06-22167.00167.00165.00166.00330005481000
2016-06-21169.00171.00168.00168.00290004893000
2016-06-20165.00167.00165.00167.00330005479000

   ※ 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