[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 
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
2016-06-17162.00163.00162.00162.00450007308000
2016-06-16165.00165.00161.00161.008700014203000
2016-06-15166.00168.00164.00166.00570009461000
2016-06-14168.00169.00165.00165.0011600019345000
2016-06-13175.00175.00170.00170.007000012065000
2016-06-10177.00177.00175.00176.006100010777000
2016-06-09179.00179.00178.00178.00110001962000
2016-06-08175.00178.00175.00177.00500008821000
2016-06-07174.00176.00174.00175.008600014998000
2016-06-06175.00177.00174.00175.00570009986000
2016-06-03179.00179.00177.00177.00470008364000
2016-06-02180.00180.00178.00179.00300005377000
2016-06-01180.00183.00180.00182.00490008901000
2016-05-31178.00185.00177.00182.0014200025944000
2016-05-30178.00178.00175.00178.00480008510000
2016-05-27176.00176.00175.00176.00510008957000
2016-05-26177.00177.00175.00176.00190003350000
2016-05-25175.00177.00174.00175.007800013656000
2016-05-24175.00176.00174.00176.00320005604000
2016-05-23177.00177.00173.00175.009000015738000
2016-05-20174.00175.00174.00175.00330005762000
2016-05-19175.00177.00173.00174.00420007332000
2016-05-18176.00176.00174.00174.00500008763000
2016-05-17175.00178.00174.00175.00270004732000
2016-05-16173.00174.00172.00173.00570009852000
2016-05-13177.00179.00172.00173.0010700018658000
2016-05-12178.00181.00178.00180.00290005212000
2016-05-11181.00182.00178.00178.00420007563000
2016-05-10175.00180.00175.00180.009800017385000
2016-05-09175.00176.00173.00175.00350006115000
2016-05-06173.00174.00171.00174.00460007926000
2016-05-02175.00175.00172.00173.007300012670000
2016-04-28179.00182.00176.00177.009500017047000
2016-04-27181.00182.00179.00179.0010700019277000
2016-04-26183.00183.00180.00183.005800010551000
2016-04-25185.00185.00183.00184.00400007361000
2016-04-22181.00186.00181.00184.0010000018344000
2016-04-21179.00182.00179.00181.0010200018366000
2016-04-20178.00179.00177.00178.0011800021020000
2016-04-19179.00181.00179.00180.00460008271000
2016-04-18178.00179.00177.00178.00180003202000
2016-04-15180.00182.00179.00182.00530009558000
2016-04-14180.00182.00178.00182.008900016086000
2016-04-13175.00178.00175.00177.00530009364000
2016-04-12170.00174.00170.00173.00410007077000
2016-04-11173.00173.00169.00171.00470008035000
2016-04-08165.00176.00165.00173.009800016696000
2016-04-07168.00169.00167.00168.006400010755000
2016-04-06168.00169.00165.00166.0012900021534000
2016-04-05176.00177.00170.00170.0010000017273000
2016-04-04178.00180.00176.00178.00420007469000
2016-04-01186.00186.00178.00178.0016700030050000
2016-03-31190.00190.00187.00187.006900012998000
2016-03-30195.00195.00191.00191.007900015205000
2016-03-29197.00197.00195.00196.008800017203000
2016-03-28202.00203.00200.00203.0012800025860000
2016-03-25202.00204.00201.00202.007300014773000
2016-03-24202.00204.00202.00202.008100016407000
2016-03-23205.00205.00202.00202.007500015258000
2016-03-22203.00205.00203.00205.007700015718000
2016-03-18199.00201.00199.00201.008300016582000
2016-03-17200.00203.00198.00199.006700013409000
2016-03-16203.00203.00197.00198.008000015922000
2016-03-15201.00203.00199.00200.0012200024492000
2016-03-14202.00202.00199.00199.0010800021654000
2016-03-11189.00195.00189.00193.0011600022195000
2016-03-10189.00193.00187.00191.0011800022406000
2016-03-09190.00190.00187.00188.0013400025203000
2016-03-08192.00192.00188.00192.0013200025146000
2016-03-07192.00194.00191.00193.0016100031036000
2016-03-04183.00190.00183.00190.0022200041220000
2016-03-03183.00185.00180.00185.0011000020212000
2016-03-02182.00184.00181.00183.0014200025920000
2016-03-01177.00179.00176.00178.009900017570000
2016-02-29184.00184.00177.00177.0019000034338000
2016-02-26184.00184.00179.00179.0013200023941000
2016-02-25183.00183.00179.00181.0026500047837000
2016-02-24182.00185.00179.00180.0014600026614000
2016-02-23187.00187.00183.00184.009900018326000
2016-02-22185.00188.00183.00186.0012700023579000
2016-02-19190.00190.00187.00189.0012100022837000
2016-02-18185.00192.00185.00192.0015400028886000
2016-02-17185.00189.00181.00188.0011600021466000
2016-02-16185.00188.00184.00185.0015900029580000
2016-02-15191.00191.00176.00189.0025300047373000
2016-02-12168.00175.00165.00169.0046800079360000
2016-02-10217.00222.00197.00198.0019700040711000
2016-02-09213.00217.00212.00214.006800014524000
2016-02-08210.00224.00210.00222.0014600031081000
2016-02-05223.00225.00223.00224.00400008943000
2016-02-04227.00230.00225.00226.00320007263000
2016-02-03229.00231.00226.00227.009200021008000
2016-02-02246.00246.00239.00239.00270006516000
2016-02-01236.00248.00236.00242.006200014947000
2016-01-29233.00236.00231.00236.00280006517000
2016-01-28231.00233.00229.00231.00360008330000
2016-01-27229.00235.00229.00230.007200016597000
2016-01-26233.00235.00226.00226.004600010516000
2016-01-25231.00233.00230.00233.00180004175000
2016-01-22220.00232.00220.00231.00300006835000
2016-01-21226.00230.00217.00217.006700015037000
2016-01-20226.00229.00223.00225.0010100022764000
2016-01-19231.00236.00225.00226.006200014167000
2016-01-18227.00235.00224.00231.007900017984000
2016-01-15238.00240.00231.00232.005500012961000
2016-01-14237.00239.00232.00237.007900018632000
2016-01-13238.00244.00238.00243.004900011840000
2016-01-12243.00243.00236.00236.008700020771000
2016-01-08241.00244.00240.00243.005900014250000
2016-01-07243.00243.00241.00241.005800014021000
2016-01-06247.00248.00245.00245.004100010077000
2016-01-05247.00250.00246.00247.004200010405000
2016-01-04251.00251.00247.00247.005400013432000
2015-12-30253.00254.00250.00253.00390009825000
2015-12-29250.00252.00247.00252.004600011500000
2015-12-28246.00250.00246.00250.00230005701000
2015-12-25247.00248.00243.00245.004500011027000
2015-12-24251.00251.00245.00248.009500023600000
2015-12-22252.00252.00249.00250.006900017270000
2015-12-21257.00257.00250.00252.005000012657000
2015-12-18258.00260.00255.00256.007200018494000
2015-12-17265.00268.00256.00257.0012500032703000
2015-12-16254.00258.00252.00258.005700014534000
2015-12-15253.00254.00250.00250.00380009582000
2015-12-14254.00254.00250.00253.005000012622000
2015-12-11252.00260.00252.00256.009500024086000
2015-12-10257.00260.00255.00257.009600024700000
2015-12-09261.00264.00260.00261.004800012563000
2015-12-08266.00266.00263.00264.008700023001000
2015-12-07269.00269.00266.00266.0011700031310000
2015-12-04265.00266.00262.00266.0012300032551000
2015-12-03260.00265.00258.00265.008000020941000
2015-12-02262.00263.00260.00262.004500011780000
2015-12-01260.00262.00255.00262.008200021343000
2015-11-30260.00260.00255.00260.0010000025862000
2015-11-27260.00261.00258.00259.00320008300000
2015-11-26262.00262.00260.00260.004600012001000

   ※ 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