[6428 東証1部] オーイズミ 日足 時系列データ

[6428 東証1部] オーイズミ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11518.00522.00516.00522.003150016323200
2017-12-08520.00524.00516.00520.003530018317700
2017-12-07522.00524.00516.00519.003270017020900
2017-12-06535.00535.00522.00522.002410012708300
2017-12-05527.00531.00525.00526.00185009755200
2017-12-04538.00542.00527.00527.002110011290800
2017-12-01521.00539.00521.00537.002860015124600
2017-11-30522.00523.00518.00519.002150011179300
2017-11-29523.00527.00522.00522.00158008261900
2017-11-28530.00530.00524.00526.00171009021800
2017-11-27531.00534.00526.00528.00164008686300
2017-11-24533.00533.00529.00532.00138007333800
2017-11-22522.00531.00521.00527.002310012165700
2017-11-21521.00524.00520.00521.0088004589800
2017-11-20521.00524.00521.00522.0048002507900
2017-11-17530.00530.00518.00521.002610013612000
2017-11-16521.00527.00521.00522.002320012134700
2017-11-15541.00541.00521.00523.004130021781200
2017-11-14540.00548.00534.00545.003760020326400
2017-11-13546.00546.00533.00538.003920021157700
2017-11-10546.00552.00542.00546.004270023326700
2017-11-09550.00566.00544.00559.0010390057534400
2017-11-08567.00567.00560.00564.001800010109000
2017-11-07563.00567.00562.00567.00105005931500
2017-11-06577.00577.00565.00567.002660015153800
2017-11-02584.00586.00575.00577.00141008181900
2017-11-01582.00590.00579.00590.002200012875300
2017-10-31577.00582.00570.00582.00164009456600
2017-10-30578.00579.00569.00572.002500014313300
2017-10-27571.00577.00568.00572.002310013202500
2017-10-26570.00580.00570.00576.003040017475200
2017-10-25594.00597.00575.00579.008340048966900
2017-10-24576.00593.00569.00592.009770057231000
2017-10-23565.00572.00560.00569.008640048995200
2017-10-20545.00557.00545.00553.003230017793200
2017-10-19551.00551.00547.00549.00176009661000
2017-10-18552.00552.00548.00550.0065003578600
2017-10-17553.00553.00549.00552.0088004854400
2017-10-16553.00553.00549.00553.00117006453400
2017-10-13548.00553.00548.00553.00106005848900
2017-10-12547.00552.00547.00551.00109005977200
2017-10-11553.00553.00546.00550.00173009513700
2017-10-10554.00555.00552.00553.0074004094900
2017-10-06556.00558.00554.00555.00119006617600
2017-10-05556.00559.00553.00559.00155008620300
2017-10-04552.00554.00551.00552.0091005024900
2017-10-03552.00555.00551.00555.001830010121600
2017-10-02557.00557.00552.00555.00104005759300
2017-09-29557.00557.00548.00553.001940010708900
2017-09-28557.00557.00551.00557.00157008713200
2017-09-27558.00560.00554.00559.00114006348100
2017-09-26560.00560.00554.00560.00112006252500
2017-09-25557.00564.00556.00556.00152008487600
2017-09-22565.00565.00556.00557.0074004143900
2017-09-21557.00564.00556.00564.002060011540900
2017-09-20558.00559.00555.00558.001930010758200
2017-09-19556.00561.00555.00558.00177009868300
2017-09-15561.00566.00554.00557.00154008608100
2017-09-14564.00571.00564.00566.00174009865300
2017-09-13566.00566.00562.00565.00173009769100
2017-09-12562.00565.00559.00562.001780010003600
2017-09-11555.00563.00555.00562.0089004984000
2017-09-08552.00557.00552.00555.001950010792500
2017-09-07557.00559.00552.00554.00147008155200
2017-09-06551.00556.00550.00555.00160008848700
2017-09-05567.00567.00551.00552.002130011817100
2017-09-04574.00577.00560.00562.002650014996200
2017-09-01576.00579.00572.00576.0089005118700
2017-08-31586.00586.00576.00576.00101005860000
2017-08-30587.00587.00580.00586.002880016824000
2017-08-29569.00579.00564.00578.003160018071600
2017-08-28562.00567.00562.00566.00131007396000
2017-08-25569.00570.00558.00559.004900027560900
2017-08-24558.00564.00557.00563.00177009912200
2017-08-23567.00569.00558.00558.00149008372200
2017-08-22566.00566.00560.00565.0075004228000
2017-08-21564.00565.00558.00559.0073004101600
2017-08-18559.00565.00557.00558.002240012535100
2017-08-17558.00558.00556.00556.00106005905000
2017-08-16562.00562.00556.00557.002560014299200
2017-08-15565.00566.00560.00563.00169009522600
2017-08-14560.00564.00555.00561.002150012050500
2017-08-10565.00567.00563.00566.002380013442000
2017-08-09573.00573.00562.00566.00148008371100
2017-08-08569.00569.00565.00569.0087004942600
2017-08-07573.00573.00563.00565.002140012111700
2017-08-04571.00571.00565.00568.00133007549100
2017-08-03577.00578.00565.00567.003230018363800
2017-08-02571.00576.00568.00576.00171009775900
2017-08-01570.00574.00569.00571.00175009994800
2017-07-31571.00574.00570.00573.002150012301000
2017-07-28587.00587.00572.00576.003160018274600
2017-07-27587.00592.00580.00588.001990011673000
2017-07-26594.00595.00586.00588.002270013377800
2017-07-25602.00602.00589.00591.008330049537600
2017-07-24600.00602.00586.00601.003200019045700
2017-07-21602.00604.00602.00602.002090012597700
2017-07-20603.00609.00602.00604.00160009681400
2017-07-19602.00610.00602.00606.00145008778900
2017-07-18602.00606.00602.00604.00122007358500
2017-07-14604.00610.00602.00605.001700010281100
2017-07-13608.00614.00604.00610.003280020010500
2017-07-12599.00605.00599.00602.00164009863100
2017-07-11616.00616.00598.00600.007310044187300
2017-07-10603.00610.00603.00609.003750022772800
2017-07-07589.00596.00589.00594.0097005746700
2017-07-06598.00598.00591.00596.00131007795500
2017-07-05590.00597.00586.00593.003320019649700
2017-07-04587.00589.00584.00586.002360013841800
2017-07-03579.00584.00579.00583.00112006512100
2017-06-30578.00588.00578.00585.001820010597700
2017-06-29584.00588.00580.00584.002090012213000
2017-06-28580.00589.00579.00585.001890011030900
2017-06-27581.00584.00579.00580.00142008245700
2017-06-26582.00583.00578.00583.00159009242100
2017-06-23577.00588.00572.00578.003580020734700
2017-06-22577.00586.00573.00575.00162009366000
2017-06-21571.00578.00571.00573.00172009878000
2017-06-20569.00574.00568.00573.00165009424500
2017-06-19569.00572.00568.00568.00160009110300
2017-06-16566.00572.00565.00569.002040011605900
2017-06-15571.00574.00565.00565.003300018762800
2017-06-14572.00580.00570.00570.003250018711700
2017-06-13574.00577.00570.00573.003010017237400
2017-06-12569.00572.00568.00571.001880010721500
2017-06-09565.00569.00565.00566.001840010420500
2017-06-08569.00578.00560.00565.002800015875000
2017-06-07565.00569.00561.00569.004120023271900
2017-06-06572.00578.00567.00568.002740015618200
2017-06-05573.00577.00573.00576.00123007070500
2017-06-02566.00581.00566.00576.004650026686900
2017-06-01565.00569.00563.00569.003140017782900
2017-05-31578.00578.00565.00566.004930028096000
2017-05-30582.00583.00570.00578.003110017913300
2017-05-29575.00593.00570.00577.004580026536900
2017-05-26587.00587.00575.00579.003340019402000
2017-05-25593.00593.00585.00588.00166009772100
2017-05-24592.00593.00584.00589.00153008977900
2017-05-23590.00595.00584.00586.001970011608300
2017-05-22591.00597.00590.00590.002040012101300
2017-05-19601.00605.00590.00593.002850016921800
2017-05-18600.00611.00600.00603.002810016986000
2017-05-17612.00613.00605.00607.002060012522700
2017-05-16607.00614.00607.00611.002390014590200
2017-05-15590.00615.00589.00606.007750046735200
2017-05-12607.00607.00590.00597.003530021098800
2017-05-11600.00607.00596.00605.002910017549300
2017-05-10600.00600.00595.00596.001800010752300
2017-05-09591.00598.00591.00596.002660015797900
2017-05-08599.00599.00587.00594.002600015415100
2017-05-02586.00595.00585.00591.005550032696200
2017-05-01569.00590.00566.00586.002780016130700
2017-04-28580.00583.00576.00576.001900011007300
2017-04-27585.00587.00580.00585.00159009279000
2017-04-26575.00586.00575.00585.002420014086200
2017-04-25567.00576.00563.00574.002620014975300
2017-04-24559.00568.00559.00563.00171009646700
2017-04-21552.00560.00551.00559.00144008005900
2017-04-20562.00564.00551.00552.00159008831400
2017-04-19556.00567.00556.00562.003260018293400
2017-04-18556.00568.00555.00560.001880010508200
2017-04-17544.00557.00543.00556.002010011110900
2017-04-14550.00558.00543.00544.002860015690100
2017-04-13549.00551.00544.00547.003710020281100
2017-04-12565.00565.00551.00553.004360024161300
2017-04-11569.00570.00566.00568.002010011426500
2017-04-10584.00585.00569.00569.00161009219200
2017-04-07592.00599.00571.00575.005460031658200
2017-04-06614.00614.00590.00592.004100024404000
2017-04-05605.00615.00605.00611.005540033759100
2017-04-04598.00613.00585.00605.006870041481700
2017-04-03585.00592.00585.00589.003230018991700
2017-03-31610.00610.00585.00585.006440038499700
2017-03-30616.00618.00610.00610.001970012072500
2017-03-29620.00623.00612.00620.004090025239900
2017-03-28624.00637.00621.00633.003750023604100
2017-03-27616.00626.00614.00619.002960018326300
2017-03-24610.00618.00610.00616.00115007066300
2017-03-23613.00616.00607.00612.003260019933900
2017-03-22625.00630.00615.00618.004410027408400
2017-03-21628.00638.00628.00635.002160013684800
2017-03-17648.00648.00629.00633.004100025999900
2017-03-16649.00649.00638.00647.004370028131500
2017-03-15656.00658.00653.00655.002380015588400
2017-03-14665.00665.00660.00661.001950012917300
2017-03-13675.00677.00666.00667.002510016821400
2017-03-10679.00679.00672.00674.005330035951200
2017-03-09680.00683.00677.00678.003860026210300
2017-03-08683.00687.00680.00681.002460016766300
2017-03-07691.00696.00683.00683.003400023390300
2017-03-06692.00696.00691.00691.004170028903600
2017-03-03685.00692.00682.00688.002350016150700
2017-03-02695.00695.00684.00687.002210015204100
2017-03-01702.00702.00690.00691.002490017326800
2017-02-28683.00696.00683.00689.004660032194100
2017-02-27686.00688.00679.00685.004070027821000
2017-02-24686.00689.00685.00686.002810019282500
2017-02-23690.00692.00687.00690.002840019599900
2017-02-22692.00694.00684.00692.003990027554600
2017-02-21682.00696.00682.00693.0010240070373000
2017-02-20690.00690.00681.00683.003470023838800
2017-02-17692.00692.00684.00687.002520017307200
2017-02-16700.00707.00691.00694.004120028758400
2017-02-15703.00709.00696.00698.002330016351100
2017-02-14696.00711.00682.00701.006860047999500
2017-02-13687.00699.00675.00693.006980047773600
2017-02-10682.00692.00680.00689.004530031057600
2017-02-09686.00689.00680.00684.002500017125800
2017-02-08680.00693.00680.00686.002160014823700
2017-02-07686.00690.00681.00683.002540017375700
2017-02-06682.00688.00680.00686.002570017583100
2017-02-03689.00689.00680.00682.002370016208600
2017-02-02700.00700.00682.00683.004770032879200
2017-02-01691.00691.00680.00685.005600038330700
2017-01-31692.00696.00685.00685.004450030701300
2017-01-30691.00699.00691.00698.002460017108800
2017-01-27720.00720.00695.00695.005790041059000
2017-01-26708.00713.00699.00707.007240051109400
2017-01-25688.00698.00683.00695.006320043660400
2017-01-24681.00688.00678.00681.002460016770300
2017-01-23694.00694.00682.00682.002960020339200
2017-01-20696.00702.00684.00698.006020041910800
2017-01-19690.00691.00682.00686.002560017583400
2017-01-18678.00684.00661.00681.007060047604900
2017-01-17702.00702.00681.00683.009200063434000
2017-01-16712.00719.00698.00699.005440038359100
2017-01-13710.00721.00707.00711.005360038169200
2017-01-12728.00730.00712.00714.008050058024700
2017-01-11755.00755.00731.00732.008190060770700
2017-01-10735.00753.00730.00746.00192900142881500
2017-01-06726.00734.00726.00731.009790071655400
2017-01-05733.00734.00724.00726.007800056800900
2017-01-04728.00736.00721.00729.008560062313300
2016-12-30707.00718.00707.00717.003180022725800
2016-12-29712.00719.00712.00715.004700033571500
2016-12-28718.00728.00711.00719.0010730077363600
2016-12-27706.00722.00706.00717.008750062612800
2016-12-26693.00714.00691.00710.0010870076827600
2016-12-22695.00704.00693.00698.007680053566000
2016-12-21710.00712.00698.00707.00155600109660700
2016-12-20699.00710.00699.00709.009940070002600
2016-12-19705.00710.00695.00699.00167700117582400
2016-12-16714.00723.00706.00712.00229400163574800
2016-12-15769.00769.00715.00726.00517300379152600
2016-12-14799.00814.00751.00758.00643600502061300
2016-12-13759.00784.00756.00784.00247800191287600
2016-12-12745.00770.00740.00763.00288000217246700
2016-12-09730.00743.00717.00739.00272500198623900
2016-12-08744.00762.00731.00735.00281200209441200
2016-12-07758.00773.00738.00744.00395900296307100

   ※ 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