[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 
2017-05-26587.00587.00575.00579.003340019402000
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
2016-12-06794.00806.00748.00758.00793500612383900
2016-12-05826.00826.00772.00788.00855500682080400
2016-12-02815.00910.00796.00825.0040589003425068100
2016-12-01764.00784.00754.00770.00633100487521900
2016-11-30758.00758.00726.00741.00300500222600800
2016-11-29758.00763.00727.00740.00470500348543200
2016-11-28700.00765.00700.00764.00679300499766100
2016-11-25698.00700.00677.00685.0011970082509100
2016-11-24722.00722.00688.00705.00225000158964500
2016-11-22666.00707.00665.00699.00169300116614400
2016-11-21682.00683.00669.00670.009870066405800
2016-11-18705.00710.00683.00688.0013470092882400
2016-11-17686.00710.00675.00706.00155900108940500
2016-11-16680.00696.00679.00684.0010100069136600
2016-11-15688.00698.00667.00698.0012750087108600
2016-11-14633.00677.00633.00673.009450062796200
2016-11-11675.00680.00627.00646.0014160092920800
2016-11-10680.00694.00663.00678.00273800186666200
2016-11-09660.00673.00618.00633.00307800198205900
2016-11-08690.00695.00670.00678.00170400115690400
2016-11-07724.00728.00699.00704.0010890077001800
2016-11-04723.00735.00704.00723.00199400143690400
2016-11-02730.00743.00699.00708.00218400156787500
2016-11-01718.00719.00690.00717.00161200114006800
2016-10-31733.00747.00715.00724.0013200095916800
2016-10-28748.00751.00737.00742.0012930096000100
2016-10-27755.00759.00743.00748.004900036817200
2016-10-26748.00754.00744.00749.006430048234600
2016-10-25750.00754.00741.00745.0011630086738500
2016-10-24757.00779.00751.00759.00187500143233500
2016-10-21740.00749.00738.00742.007310054441600
2016-10-20757.00758.00732.00737.0011940089126400
2016-10-19731.00762.00731.00758.0012360093139800
2016-10-18735.00742.00727.00739.009350068822200
2016-10-17758.00758.00739.00743.0011580086415600
2016-10-14780.00780.00754.00763.009800074875100
2016-10-13764.00793.00761.00771.00433400337231100
2016-10-12770.00777.00735.00740.00168000126689600
2016-10-11795.00805.00761.00769.00263900208873500
2016-10-07740.00786.00740.00780.00188300144392400
2016-10-06759.00763.00746.00748.0010800081233900
2016-10-05777.00786.00753.00764.00147500113753600
2016-10-04764.00781.00747.00778.00271300207578400
2016-10-03785.00799.00760.00777.00323000251428000
2016-09-30761.00791.00729.00744.00629200481955700
2016-09-29720.00750.00711.00748.00431300316782900
2016-09-28692.00713.00692.00705.0012050085055500
2016-09-27673.00701.00660.00697.0010180069233400
2016-09-26710.00713.00681.00683.00250000175711000
2016-09-23660.00705.00654.00704.00319600220673700
2016-09-21635.00650.00634.00649.004370028006100
2016-09-20642.00646.00635.00638.005810037128600
2016-09-16646.00652.00643.00644.003510022659800
2016-09-15650.00658.00644.00650.005480035555200
2016-09-14660.00660.00645.00650.005180033825300
2016-09-13660.00668.00643.00661.009640063220700
2016-09-12668.00676.00648.00654.0011470075543200
2016-09-09687.00716.00676.00679.00320000222781000
2016-09-08648.00698.00648.00687.00250400167654000
2016-09-07640.00647.00636.00647.005810037368700
2016-09-06650.00653.00645.00648.004370028310000
2016-09-05642.00660.00639.00654.0012740082661900
2016-09-02649.00652.00610.00632.00185700117185700
2016-09-01658.00658.00647.00654.005770037647700
2016-08-31646.00659.00641.00653.007610049337600
2016-08-30653.00658.00642.00644.007880051140800
2016-08-29659.00670.00648.00651.00204900134966400
2016-08-26649.00662.00639.00652.0015240099488600
2016-08-25650.00652.00643.00647.004070026357900
2016-08-24655.00655.00641.00650.007200046702000
2016-08-23645.00664.00645.00647.0014580095188700
2016-08-22639.00658.00636.00642.0014200091632100
2016-08-19640.00653.00633.00641.00196800126152000
2016-08-18633.00659.00633.00646.009810063410200
2016-08-17635.00645.00634.00641.007770049643100
2016-08-16643.00649.00634.00642.008840056810400
2016-08-15631.00660.00631.00641.0012720081858100
2016-08-12663.00664.00632.00640.0013730088092100
2016-08-10651.00664.00643.00653.0011790077010900
2016-08-09670.00685.00646.00651.00390800259528000
2016-08-08628.00643.00620.00636.00195000123487700
2016-08-05665.00678.00640.00645.00248600162489300
2016-08-04626.00662.00626.00656.00335300216460000
2016-08-03627.00645.00605.00631.00498900310384500
2016-08-02670.00685.00636.00647.00983000645191500
2016-08-01615.00730.00602.00700.0028168001969502500
2016-07-29552.00634.00551.00630.00490700288782600
2016-07-28552.00585.00552.00572.00420800238635100
2016-07-27580.00590.00542.00558.00511400288486400
2016-07-26602.00641.00562.00609.001591900947028900
2016-07-25707.00707.00707.00707.00471300333209100
2016-07-22547.00607.00541.00607.001437300835889400
2016-07-21435.00507.00433.00507.009910048520300
2016-07-20411.00430.00409.00427.004100017226300
2016-07-19416.00431.00408.00415.00187007771100
2016-07-15435.00463.00410.00422.009300040073200
2016-07-14381.00431.00376.00422.0010730044708000
2016-07-13373.00400.00373.00377.002870011101100
2016-07-12373.00375.00367.00372.00160005947000
2016-07-11364.00371.00359.00363.00161005855300
2016-07-08361.00362.00356.00357.00208007474900
2016-07-07365.00369.00362.00364.0087003167200
2016-07-06364.00367.00362.00365.00150005465400
2016-07-05387.00387.00371.00376.00158005977400
2016-07-04375.00375.00367.00369.00155005745200
2016-07-01374.00379.00371.00375.0052001951300
2016-06-30383.00389.00376.00377.00119004518800
2016-06-29377.00385.00364.00376.00183006874900
2016-06-28371.00384.00367.00384.00165006171300
2016-06-27383.00388.00376.00377.00165006301900
2016-06-24401.00404.00360.00383.00247009447000
2016-06-23395.00401.00395.00400.00144005717600
2016-06-22402.00417.00397.00400.00119004795800
2016-06-21405.00418.00405.00406.00117004767400
2016-06-20400.00418.00400.00406.00112004574700
2016-06-17395.00401.00395.00396.0080003173300
2016-06-16415.00415.00395.00396.00241009678100
2016-06-15410.00425.00410.00417.00145006002900
2016-06-14430.00430.00415.00416.00214009048400
2016-06-13438.00438.00432.00432.00217009425600
2016-06-10451.00451.00442.00444.00208009318200
2016-06-09447.00447.00440.00443.0056002478800
2016-06-08444.00454.00441.00448.00186008290700
2016-06-07448.00448.00441.00444.0053002348500
2016-06-06439.00442.00439.00441.0087003826400
2016-06-03441.00447.00441.00444.00100004428500
2016-06-02448.00450.00444.00445.00202009032900
2016-06-01460.00463.00454.00456.00103004723300
2016-05-31467.00467.00454.00460.00198009087800
2016-05-30452.00470.00450.00462.00193008835000
2016-05-27451.00453.00443.00450.00123005541600
2016-05-26453.00460.00448.00450.00169007631900
2016-05-25441.00449.00441.00444.00125005540000
2016-05-24444.00447.00439.00441.002360010452500
2016-05-23444.00448.00443.00446.00146006490400

   ※ 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