[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 
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
2016-03-231258.001265.001240.001245.0070008766700
2016-03-221236.001250.001233.001250.001290016030600
2016-03-181234.001241.001203.001224.002120025808600
2016-03-171258.001266.001238.001238.0075009384300
2016-03-161279.001279.001251.001251.001120014153700
2016-03-151280.001287.001255.001271.00830010589600
2016-03-141260.001269.001260.001269.001770022376700
2016-03-111235.001257.001235.001248.001920023825800
2016-03-101234.001258.001234.001254.00910011379000
2016-03-091246.001246.001223.001229.0056006899800
2016-03-081241.001263.001240.001247.00990012337500
2016-03-071246.001251.001237.001241.00860010690700
2016-03-041240.001245.001226.001245.0080009920300
2016-03-031223.001240.001220.001240.00940011596700
2016-03-021225.001229.001194.001223.0077009373100
2016-03-011181.001200.001175.001189.001380016378900
2016-02-291199.001228.001181.001181.001160013934900
2016-02-261194.001208.001191.001198.0078009344900
2016-02-251166.001203.001166.001188.002280027123400
2016-02-241192.001192.001150.001155.004350050803700
2016-02-231247.001255.001178.001196.003950047551100
2016-02-221261.001275.001255.001258.001840023221900
2016-02-191277.001293.001243.001284.002190027906700
2016-02-181324.001327.001280.001284.002990038892500
2016-02-171260.001316.001260.001280.002110027182300
2016-02-161234.001278.001225.001248.001910023954700
2016-02-151167.001237.001167.001230.001340016143500
2016-02-121172.001172.001137.001137.003740043169700
2016-02-101262.001270.001210.001215.003310040493200
2016-02-091235.001268.001221.001256.002490031133600
2016-02-081239.001291.001235.001287.001170014855400
2016-02-051220.001273.001220.001267.001890023757200
2016-02-041246.001256.001231.001242.001050013059300
2016-02-031270.001295.001269.001275.001550019763400
2016-02-021289.001308.001281.001286.001090014114300
2016-02-011290.001298.001282.001289.001350017397900
2016-01-291253.001270.001225.001266.001170014639600
2016-01-281238.001256.001228.001253.0075009323400
2016-01-271221.001243.001214.001243.001880023087900
2016-01-261218.001218.001203.001214.001610019542500
2016-01-251231.001232.001207.001218.002200026794000
2016-01-221165.001231.001165.001231.001240014920500
2016-01-211210.001220.001159.001159.002310027603100
2016-01-201250.001251.001223.001223.001450017882000
2016-01-191277.001277.001248.001248.0070008778400
2016-01-181252.001267.001233.001263.001300016284200
2016-01-151283.001298.001262.001267.002120027206300
2016-01-141258.001274.001236.001271.002310029110000
2016-01-131246.001275.001233.001270.002950036912600
2016-01-121248.001258.001232.001234.003310041215000
2016-01-081283.001311.001272.001273.001720022097000
2016-01-071310.001320.001291.001291.002160028187500
2016-01-061308.001318.001303.001310.001410018451200
2016-01-051315.001320.001304.001304.001770023162300
2016-01-041335.001338.001317.001320.001150015231100
2015-12-301337.001340.001330.001335.00820010938900
2015-12-291331.001338.001315.001337.00980012998900
2015-12-281303.001344.001303.001318.001350017878600
2015-12-251333.001334.001302.001303.002820037087400
2015-12-241340.001347.001332.001335.001250016718600
2015-12-221334.001353.001334.001340.001080014470200
2015-12-211360.001360.001322.001339.002570034510200
2015-12-181365.001385.001360.001360.001500020520600
2015-12-171388.001388.001357.001365.002030027853900
2015-12-161357.001380.001356.001374.001080014736400
2015-12-151389.001389.001353.001353.00830011359300
2015-12-141404.001404.001375.001376.001620022398500
2015-12-111381.001419.001381.001411.002260031368500
2015-12-101391.001414.001378.001386.001820025423100
2015-12-091456.001463.001420.001420.001160016702500
2015-12-081440.001466.001439.001455.001450021015400
2015-12-071432.001441.001431.001432.001450020817400
2015-12-041435.001444.001410.001418.002230031765400
2015-12-031458.001476.001456.001467.001180017292700

   ※ 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