[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 
2017-10-202583.002616.002580.002591.001060027526300
2017-10-192583.002609.002580.002596.00460011918800
2017-10-182597.002614.002583.002583.00430011161400
2017-10-172630.002630.002582.002617.00500013028700
2017-10-162646.002671.002601.002630.00830022015200
2017-10-132645.002645.002620.002632.00680017915800
2017-10-122647.002649.002620.002633.00410010807300
2017-10-112652.002652.002605.002632.00430011302000
2017-10-102653.002670.002614.002652.00750019910700
2017-10-062585.002637.002585.002637.00710018534000
2017-10-052645.002645.002539.002568.00820021090600
2017-10-042661.002661.002624.002643.00920024326100
2017-10-032634.002664.002634.002661.00670017780900
2017-10-022664.002664.002615.002634.00730019293900
2017-09-292630.002666.002629.002653.001720045522000
2017-09-282600.002630.002596.002630.001750045731100
2017-09-272580.002590.002570.002590.00790020389600
2017-09-26257.00258.00255.00256.008000020557000
2017-09-25257.00258.00255.00257.009300023891000
2017-09-22257.00257.00251.00257.006500016489000
2017-09-21257.00258.00255.00257.0012800032887000
2017-09-20255.00256.00253.00255.004300010947000
2017-09-19255.00257.00254.00255.005200013263000
2017-09-15249.00256.00249.00255.004700011939000
2017-09-14254.00254.00247.00253.009800024597000
2017-09-13254.00258.00253.00254.008200020923000
2017-09-12252.00257.00249.00253.0018100045765000
2017-09-11251.00251.00249.00251.00280007009000
2017-09-08248.00251.00246.00247.0016300040594000
2017-09-07249.00249.00247.00247.00150003713000
2017-09-06242.00248.00240.00246.0010100024564000
2017-09-05247.00248.00238.00240.0011500027797000
2017-09-04253.00253.00246.00246.006400015951000
2017-09-01248.00254.00245.00253.0013000032370000
2017-08-31248.00250.00247.00247.0010100025094000
2017-08-30247.00248.00245.00248.006300015583000
2017-08-29244.00246.00243.00245.004800011751000
2017-08-28247.00248.00242.00245.005900014523000
2017-08-25240.00246.00238.00242.00210005076000
2017-08-24241.00242.00238.00239.004300010330000
2017-08-23240.00244.00239.00240.005200012545000
2017-08-22241.00242.00239.00240.006300015216000
2017-08-21238.00240.00237.00240.00300007148000
2017-08-18240.00241.00238.00239.00320007656000
2017-08-17239.00244.00238.00240.006500015658000
2017-08-16242.00242.00239.00239.004400010546000
2017-08-15241.00244.00240.00243.00340008249000
2017-08-14245.00245.00227.00239.0015700037298000
2017-08-10246.00249.00243.00249.0022900056469000
2017-08-09239.00245.00237.00245.0019200046309000
2017-08-08238.00240.00235.00239.007600018064000
2017-08-07238.00238.00236.00237.004500010670000
2017-08-04236.00237.00235.00235.00310007317000
2017-08-03237.00238.00235.00236.004600010868000
2017-08-02235.00237.00234.00237.00330007785000
2017-08-01234.00235.00232.00234.005000011676000
2017-07-31234.00237.00234.00234.00390009163000
2017-07-28237.00238.00232.00235.008200019290000
2017-07-27240.00240.00238.00238.005500013112000
2017-07-26238.00240.00237.00238.0012200029072000
2017-07-25237.00238.00235.00236.007900018692000
2017-07-24235.00236.00235.00236.006000014115000
2017-07-21234.00235.00234.00235.0011600027181000
2017-07-20231.00234.00230.00234.009300021566000
2017-07-19230.00231.00228.00229.00320007346000
2017-07-18231.00231.00228.00228.00410009417000
2017-07-14227.00231.00227.00230.008500019502000
2017-07-13227.00228.00227.00228.00190004325000
2017-07-12227.00228.00227.00227.00200004546000
2017-07-11228.00229.00228.00228.00370008446000
2017-07-10229.00229.00227.00228.009900022627000
2017-07-07228.00228.00226.00227.006800015418000
2017-07-06228.00229.00227.00227.00290006605000
2017-07-05225.00227.00223.00226.0010900024519000
2017-07-04228.00228.00225.00228.0011700026624000
2017-07-03226.00229.00225.00229.006800015419000
2017-06-30227.00228.00226.00227.00370008399000
2017-06-29225.00229.00225.00228.006500014775000
2017-06-28231.00231.00225.00225.0014400032740000
2017-06-27229.00232.00229.00232.00190004389000
2017-06-26231.00231.00227.00227.00380008705000
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

   ※ 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