[7628 東証1部] オーハシテクニカ 日足 時系列データ

[7628 東証1部] オーハシテクニカ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301445.001445.001411.001414.001020014544300
2017-03-291432.001447.001430.001447.00950013651500
2017-03-281424.001447.001424.001447.002640037884900
2017-03-271422.001426.001417.001421.001090015504800
2017-03-241413.001428.001413.001422.0042005967100
2017-03-231420.001420.001405.001413.00890012565600
2017-03-221421.001427.001420.001420.001020014505200
2017-03-211426.001438.001423.001432.0060008574000
2017-03-171435.001435.001421.001426.0057008133600
2017-03-161438.001440.001426.001438.001250017930600
2017-03-151440.001440.001430.001434.0051007320100
2017-03-141444.001444.001432.001440.00770011087200
2017-03-131436.001439.001427.001439.0067009612000
2017-03-101430.001433.001423.001432.001840026309200
2017-03-091420.001426.001420.001425.00730010378800
2017-03-081421.001425.001420.001424.0065009244300
2017-03-071435.001436.001423.001426.00790011286600
2017-03-061444.001444.001433.001435.0046006613400
2017-03-031438.001447.001438.001444.0058008364700
2017-03-021440.001446.001440.001444.0055007935200
2017-03-011421.001436.001421.001434.00840011978700
2017-02-281434.001446.001434.001434.00740010646600
2017-02-271440.001440.001422.001435.00890012750400
2017-02-241435.001447.001432.001433.001130016245400
2017-02-231438.001438.001426.001434.001270018179600
2017-02-221441.001447.001435.001437.0067009645100
2017-02-211441.001446.001441.001444.00790011403000
2017-02-201429.001439.001424.001439.0057008166000
2017-02-171426.001430.001418.001425.0045006410700
2017-02-161428.001428.001420.001425.0069009838200
2017-02-151400.001416.001398.001414.00980013799500
2017-02-141390.001394.001384.001385.001650022928400
2017-02-131379.001389.001374.001384.002520034728200
2017-02-101361.001372.001353.001357.002110028684500
2017-02-091360.001365.001348.001348.002010027260300
2017-02-081407.001407.001353.001360.002630036180400
2017-02-071413.001428.001405.001406.001090015386700
2017-02-061420.001431.001406.001413.00770010921300
2017-02-031423.001449.001401.001420.0065009265300
2017-02-021447.001447.001394.001431.001130016134000
2017-02-011448.001451.001426.001438.00960013793800
2017-01-311469.001469.001443.001448.0060008708100
2017-01-301444.001475.001438.001475.001180017163500
2017-01-271461.001461.001443.001444.0066009560300
2017-01-261445.001452.001443.001448.0061008833800
2017-01-251455.001458.001437.001437.00860012441400
2017-01-241463.001463.001435.001441.00770011117300
2017-01-231479.001480.001451.001451.00930013642300
2017-01-201476.001487.001469.001482.00770011397400
2017-01-191461.001482.001459.001479.001250018346000
2017-01-181468.001468.001437.001461.001250018155100
2017-01-171508.001508.001466.001473.001650024418900
2017-01-161546.001546.001523.001525.001760027023800
2017-01-131547.001550.001525.001546.001990030720400
2017-01-121524.001548.001516.001547.002930044975300
2017-01-111509.001520.001500.001520.001630024626900
2017-01-101507.001512.001490.001506.003030045487500
2017-01-061456.001493.001450.001493.002150031759600
2017-01-051445.001458.001426.001458.001640023739400
2017-01-041406.001445.001404.001443.001870026684600
2016-12-301402.001410.001388.001407.00830011607900
2016-12-291406.001410.001391.001402.00990013877100
2016-12-281400.001411.001400.001406.0035004915300
2016-12-271396.001413.001385.001400.0069009644000
2016-12-261410.001410.001391.001396.00880012330500
2016-12-221393.001404.001392.001401.0038005316000
2016-12-211416.001420.001388.001392.001150016165400
2016-12-201393.001405.001388.001405.001260017606900
2016-12-191403.001403.001380.001399.00970013532600
2016-12-161409.001409.001398.001403.001320018523600
2016-12-151396.001408.001388.001406.001980027690900
2016-12-141408.001415.001393.001396.001260017675600
2016-12-131387.001409.001381.001408.001720024105700
2016-12-121384.001395.001384.001394.00940013056200
2016-12-091370.001384.001370.001384.001460020098500
2016-12-081369.001383.001369.001383.001680023143200
2016-12-071354.001361.001349.001353.0073009879400
2016-12-061335.001350.001331.001341.001190015960200
2016-12-051334.001338.001310.001322.001420018758000
2016-12-021346.001347.001330.001332.001140015224600
2016-12-011360.001369.001352.001361.0072009796700
2016-11-301344.001357.001344.001353.0056007570600
2016-11-291349.001354.001348.001353.00770010405700
2016-11-281341.001349.001330.001349.00970013013100
2016-11-251331.001338.001325.001336.001000013319000
2016-11-241325.001332.001324.001331.0054007173100
2016-11-221325.001328.001315.001325.0052006881100
2016-11-211306.001321.001306.001316.00830010889400
2016-11-181312.001324.001310.001312.001180015506600
2016-11-171287.001300.001285.001298.0076009828000
2016-11-161304.001319.001279.001287.001490019303400
2016-11-151270.001295.001268.001292.001470018832700
2016-11-141245.001264.001244.001258.001550019447700
2016-11-111253.001255.001230.001233.003060037960600
2016-11-101250.001253.001236.001241.003080038258900
2016-11-091250.001251.001200.001221.004130050984000
2016-11-081267.001284.001238.001246.004980062293800
2016-11-071326.001364.001326.001357.001210016283600
2016-11-041351.001362.001317.001323.001140015229900
2016-11-021382.001384.001354.001362.001200016396300
2016-11-011387.001410.001383.001405.0050007004400
2016-10-311388.001403.001388.001398.00720010056400
2016-10-281397.001400.001371.001388.001630022606600
2016-10-271374.001400.001374.001381.001090015127000
2016-10-261348.001372.001348.001372.00780010675100
2016-10-251354.001368.001354.001362.001020013881400
2016-10-241331.001350.001331.001347.0059007919700
2016-10-211350.001351.001328.001331.0071009536100
2016-10-201326.001342.001326.001342.00890011892200
2016-10-191319.001326.001319.001323.0047006221100
2016-10-181324.001325.001309.001324.0049006480900
2016-10-171318.001324.001309.001313.0073009611400
2016-10-141305.001311.001303.001306.0055007184300
2016-10-131296.001311.001296.001309.00970012646700
2016-10-121306.001312.001260.001284.001330017159600
2016-10-111295.001308.001291.001305.00980012737600
2016-10-071280.001298.001280.001295.0077009959100
2016-10-061265.001288.001265.001287.001620020750900
2016-10-051257.001271.001257.001265.00920011641300
2016-10-041265.001266.001248.001265.00800010084700
2016-10-031258.001265.001241.001248.0060007517800
2016-09-301237.001268.001235.001262.00880011004600
2016-09-291252.001267.001249.001267.00910011477400
2016-09-281230.001251.001226.001249.0080009907200
2016-09-271238.001266.001224.001266.003380042179800
2016-09-261275.001275.001246.001254.00940011881000
2016-09-231254.001274.001248.001273.001830023106600
2016-09-211223.001255.001204.001254.001540019012400
2016-09-201219.001225.001215.001219.0080009756500
2016-09-161215.001219.001212.001219.0054006566500
2016-09-151212.001219.001203.001203.0065007853100
2016-09-141211.001215.001206.001209.0060007263900
2016-09-131208.001213.001208.001208.0061007376100
2016-09-121202.001203.001191.001198.0083009938200
2016-09-091211.001215.001200.001204.001250015110000
2016-09-081198.001218.001198.001212.001080013061100
2016-09-071195.001216.001195.001211.001190014344300
2016-09-061193.001208.001193.001196.0046005510200
2016-09-051200.001210.001193.001193.00980011757700
2016-09-021199.001200.001190.001200.0045005380600
2016-09-011197.001200.001187.001194.0072008604900
2016-08-311175.001191.001175.001188.0059006990700
2016-08-301178.001182.001166.001175.0055006471300
2016-08-291174.001186.001161.001170.001000011712800
2016-08-261166.001166.001142.001158.001840021160400
2016-08-251173.001182.001171.001172.0049005757000
2016-08-241168.001168.001153.001162.0053006149200
2016-08-231165.001172.001153.001153.001080012526200
2016-08-221184.001187.001170.001174.001020012016000
2016-08-191178.001188.001172.001173.0053006239000
2016-08-181171.001199.001171.001178.00870010284700
2016-08-171175.001199.001165.001195.001350015962500
2016-08-161210.001210.001175.001175.001270015065500
2016-08-151204.001208.001200.001202.0053006379100
2016-08-121213.001213.001198.001206.0068008205900
2016-08-101203.001204.001191.001201.001190014235500
2016-08-091207.001233.001207.001230.0040004904100
2016-08-081223.001232.001209.001223.0053006476200
2016-08-051201.001228.001199.001199.0040004815000
2016-08-041207.001207.001187.001199.0062007420900
2016-08-031204.001215.001184.001185.001030012306200
2016-08-021233.001240.001213.001231.0062007614100
2016-08-011242.001247.001230.001231.0045005556900
2016-07-291237.001243.001220.001242.0062007648700
2016-07-281205.001239.001205.001237.00880010820500
2016-07-271225.001236.001211.001225.00830010155100
2016-07-261236.001236.001202.001210.00880010696600
2016-07-251230.001240.001218.001240.0065007997200
2016-07-221230.001235.001211.001232.0051006241900
2016-07-211244.001244.001232.001242.001000012415400
2016-07-201241.001249.001220.001249.00910011296100
2016-07-191249.001249.001223.001241.001150014292800
2016-07-151213.001241.001213.001237.001800022068500
2016-07-141206.001214.001195.001201.002310027796000
2016-07-131209.001238.001188.001199.004200050642400
2016-07-121159.001204.001159.001198.001880022361300
2016-07-111134.001153.001116.001148.003100035295100
2016-07-081142.001157.001131.001131.001620018482100
2016-07-071155.001165.001145.001147.002290026399400
2016-07-061175.001176.001147.001166.001500017438600
2016-07-051202.001207.001180.001187.001360016184100
2016-07-041197.001220.001178.001213.001170014083500
2016-07-011213.001232.001197.001197.00960011678800
2016-06-301216.001230.001204.001215.00830010117700
2016-06-291222.001236.001206.001216.001150014028700
2016-06-281182.001236.001182.001210.001700020491600
2016-06-271162.001185.001162.001179.001610018872000
2016-06-241233.001233.001147.001151.001270014945000
2016-06-231223.001251.001220.001245.0051006299300
2016-06-221236.001245.001223.001238.0041005074200
2016-06-211229.001267.001226.001255.001220015191900
2016-06-201235.001266.001224.001225.001130014004300
2016-06-171220.001242.001219.001235.0059007253800
2016-06-161268.001270.001215.001218.001260015546000
2016-06-151256.001270.001242.001256.00850010682100
2016-06-141240.001264.001230.001251.001190014817600
2016-06-131282.001287.001245.001246.001560019698100
2016-06-101295.001295.001277.001283.002060026593400
2016-06-091283.001291.001283.001283.0049006298800
2016-06-081280.001298.001280.001292.00850010955800
2016-06-071276.001291.001275.001282.0044005637600
2016-06-061265.001294.001265.001276.001010012891200
2016-06-031267.001299.001267.001292.00890011466400
2016-06-021263.001295.001263.001271.001210015427300
2016-06-011261.001297.001223.001275.001660021150200
2016-05-311272.001285.001272.001282.0053006781300
2016-05-301285.001285.001264.001272.00850010821700
2016-05-271285.001287.001276.001276.00800010257700
2016-05-261252.001284.001252.001280.001960024845600
2016-05-251285.001289.001275.001280.0059007566600
2016-05-241269.001277.001266.001273.00860010933800
2016-05-231258.001276.001255.001276.002150027275800
2016-05-201222.001256.001222.001253.001100013727500
2016-05-191210.001249.001210.001229.002170026770000
2016-05-181196.001209.001186.001202.001300015587900
2016-05-171195.001210.001194.001199.001650019786000
2016-05-161208.001221.001196.001211.0075009074400
2016-05-131221.001221.001191.001197.001040012530600
2016-05-121214.001222.001200.001212.00850010303600
2016-05-111199.001223.001185.001214.001470017758400
2016-05-101159.001203.001159.001188.001160013737700
2016-05-091167.001173.001153.001154.00990011469700
2016-05-061141.001158.001141.001145.001700019449500
2016-05-021154.001186.001152.001161.001450016818200
2016-04-281221.001242.001193.001208.001500018252100
2016-04-271213.001222.001202.001204.001670020230000
2016-04-261218.001234.001204.001212.0076009248000
2016-04-251238.001243.001216.001216.001220014987000
2016-04-221223.001229.001220.001226.001090013359600
2016-04-211241.001244.001224.001236.001580019530400
2016-04-201238.001238.001221.001229.001040012797700
2016-04-191247.001249.001234.001238.001020012655000
2016-04-181213.001235.001213.001215.001010012323900
2016-04-151261.001279.001256.001257.001040013163800
2016-04-141233.001259.001223.001259.001590019857300
2016-04-131209.001224.001198.001221.001020012383500
2016-04-121170.001205.001170.001198.001780021200400
2016-04-111180.001189.001146.001170.001910022277200
2016-04-081131.001199.001131.001178.002790032695900
2016-04-071154.001166.001147.001152.001150013282700
2016-04-061130.001194.001130.001166.002910033919500
2016-04-051157.001157.001128.001128.002540028832600
2016-04-041171.001185.001149.001157.002920033973200
2016-04-011200.001200.001141.001141.003310038359300
2016-03-311194.001208.001188.001188.001540018354100
2016-03-301217.001218.001191.001191.001610019324700
2016-03-291227.001236.001210.001217.002730033380100
2016-03-281254.001283.001237.001260.003160039706900
2016-03-251238.001263.001227.001252.001470018230700
2016-03-241245.001255.001227.001234.001760021807500

   ※ 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