[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 
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
2016-05-20449.00450.00444.00447.00102004557100
2016-05-19440.00450.00440.00446.00105004674800
2016-05-18436.00445.00436.00441.003210014137400
2016-05-17434.00450.00432.00439.006070026571000
2016-05-16440.00458.00437.00437.0013180058221600
2016-05-13468.00475.00467.00467.003070014449300
2016-05-12464.00476.00464.00471.002830013290100
2016-05-11470.00489.00463.00464.003840018045100
2016-05-10467.00474.00455.00465.003450016056600
2016-05-09469.00479.00458.00465.003110014549000
2016-05-06455.00466.00451.00461.003960018121600
2016-05-02450.00464.00448.00456.003950017978800
2016-04-28485.00493.00460.00467.005250024886800
2016-04-27472.00480.00470.00480.00167007958000
2016-04-26479.00484.00469.00473.003330015831700
2016-04-25493.00493.00482.00486.00160007799000
2016-04-22477.00488.00470.00487.002240010814100
2016-04-21467.00480.00467.00477.003350015920600
2016-04-20468.00476.00462.00463.002490011604500
2016-04-19460.00467.00460.00464.00189008774300
2016-04-18467.00470.00455.00458.002820012984200
2016-04-15475.00477.00469.00475.00145006865600
2016-04-14476.00476.00466.00472.002290010807200
2016-04-13468.00473.00463.00468.00138006466400
2016-04-12445.00474.00445.00463.002980013673400
2016-04-11448.00451.00440.00445.005250023345800
2016-04-08447.00458.00443.00454.003440015472700
2016-04-07457.00460.00446.00453.00118005347900
2016-04-06445.00452.00444.00450.002270010178400
2016-04-05462.00465.00444.00449.004750021545600
2016-04-04469.00473.00460.00468.004290019955200
2016-04-01478.00481.00470.00471.005760027306000
2016-03-31486.00490.00482.00485.00189009181700
2016-03-30495.00495.00489.00490.00164008056200
2016-03-29490.00501.00490.00497.00189009382200
2016-03-28498.00520.00488.00496.004620022912700
2016-03-25510.00515.00507.00508.00120006112300
2016-03-24521.00521.00510.00510.00127006532400
2016-03-23528.00534.00514.00521.00146007645300
2016-03-22522.00526.00515.00524.00108005621000
2016-03-18519.00519.00506.00512.00123006295500
2016-03-17519.00524.00511.00513.00148007648600
2016-03-16512.00522.00512.00514.0063003251400
2016-03-15526.00526.00514.00519.00134006953300
2016-03-14516.00521.00507.00521.002220011384700
2016-03-11490.00515.00490.00507.002480012331300
2016-03-10490.00502.00490.00497.002390011840300
2016-03-09496.00504.00496.00497.0095004744800
2016-03-08509.00513.00499.00502.00121006108800
2016-03-07518.00522.00508.00510.002910014928800
2016-03-04501.00523.00501.00517.003470017727300
2016-03-03489.00507.00489.00502.002190010972900
2016-03-02480.00495.00479.00488.00188009186500
2016-03-01468.00477.00467.00471.00144006776900
2016-02-29480.00489.00475.00475.00205009865200
2016-02-26474.00484.00474.00475.0096004585400
2016-02-25463.00477.00463.00470.00132006207900
2016-02-24462.00481.00455.00466.00185008651700
2016-02-23490.00490.00469.00474.002750013245300
2016-02-22457.00508.00457.00475.004570021914300
2016-02-19454.00460.00449.00453.00212009631300
2016-02-18447.00465.00443.00458.003740016975800
2016-02-17437.00452.00437.00439.005300023467900
2016-02-16451.00464.00437.00445.007820034945900
2016-02-15458.00484.00441.00448.008160037136800
2016-02-12486.00500.00452.00474.003200015415900
2016-02-10537.00538.00505.00514.003090016127000
2016-02-09563.00563.00531.00541.002970016267400
2016-02-08566.00592.00564.00587.00124007196900
2016-02-05585.00589.00572.00577.00149008629400
2016-02-04598.00606.00590.00595.00136008120000
2016-02-03605.00607.00594.00601.00163009799100
2016-02-02627.00627.00613.00624.00127007911200
2016-02-01610.00630.00610.00627.001650010231900
2016-01-29607.00610.00587.00610.001810010839400
2016-01-28589.00601.00589.00597.00114006794100
2016-01-27596.00606.00594.00600.0077004610500
2016-01-26588.00612.00581.00594.00133007909600
2016-01-25594.00612.00583.00600.0098005858400
2016-01-22578.00593.00562.00593.00166009603700
2016-01-21558.00593.00558.00558.004390024997600
2016-01-20597.00614.00567.00568.002020011730200
2016-01-19591.00599.00574.00596.002840016715900
2016-01-18597.00608.00593.00598.0092005510200
2016-01-15633.00633.00610.00618.00141008753400
2016-01-14620.00624.00605.00610.002610015979300
2016-01-13616.00634.00616.00627.0090005642200
2016-01-12629.00637.00613.00615.003010018735700
2016-01-08637.00667.00637.00639.001690010910900
2016-01-07659.00659.00647.00647.00132008596900
2016-01-06670.00674.00658.00659.002040013582200
2016-01-05655.00676.00655.00665.0097006466000
2016-01-04664.00690.00663.00664.002700018037900
2015-12-30654.00690.00654.00674.002510016894900
2015-12-29643.00667.00643.00661.001740011457700
2015-12-28630.00676.00630.00643.003570023147600
2015-12-25645.00651.00605.00621.0010330065776400
2015-12-24689.00689.00650.00658.006250041403900
2015-12-22697.00699.00674.00678.002990020403700
2015-12-21713.00719.00694.00701.002670018821500
2015-12-18733.00742.00726.00727.002680019572200
2015-12-17747.00750.00730.00741.002320017137700
2015-12-16722.00738.00722.00733.002600019038000
2015-12-15737.00754.00722.00722.002260016643900
2015-12-14727.00746.00727.00736.002360017292000
2015-12-11750.00761.00748.00750.002440018336800
2015-12-10749.00757.00745.00745.001450010887400
2015-12-09763.00770.00753.00764.002170016514000
2015-12-08770.00776.00750.00768.003440026344000
2015-12-07780.00781.00760.00770.003700028565300
2015-12-04771.00772.00763.00768.001750013466400
2015-12-03782.00787.00781.00784.001320010340200
2015-12-02770.00787.00770.00787.004190032725100
2015-12-01764.00775.00756.00771.003550027208100
2015-11-30772.00783.00767.00767.001580012197800

   ※ 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