[7727 東証1部] オーバル 日足 時系列データ

[7727 東証1部] オーバル (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18303.00306.00300.00301.0015770047755600
2017-12-15308.00308.00302.00305.0011460034918700
2017-12-14306.00310.00303.00309.0011630035743000
2017-12-13310.00310.00305.00307.0018700057484900
2017-12-12309.00311.00305.00308.0027510084778500
2017-12-11301.00309.00299.00305.00589900180044300
2017-12-08294.00298.00292.00298.0015400045496300
2017-12-07285.00290.00285.00290.005200014966600
2017-12-06287.00291.00282.00285.0018300052351700
2017-12-05289.00292.00286.00286.0019600056419900
2017-12-04297.00297.00290.00291.0014870043649100
2017-12-01300.00303.00295.00296.0019590058437500
2017-11-30297.00298.00293.00297.0011470033902000
2017-11-29300.00304.00294.00298.0015600046529300
2017-11-28303.00303.00298.00300.0012660037960800
2017-11-27300.00306.00297.00299.00412900124447100
2017-11-24293.00299.00291.00299.0024850073455900
2017-11-22290.00295.00288.00293.0026600077692800
2017-11-21290.00294.00283.00286.0017320049734700
2017-11-20285.00287.00282.00282.0013790039105800
2017-11-17287.00292.00282.00287.0022500064476200
2017-11-16280.00285.00280.00284.0011700033081800
2017-11-15285.00286.00277.00279.0027300076739600
2017-11-14289.00291.00285.00285.0012930037149300
2017-11-13293.00294.00288.00290.0023890069491000
2017-11-10293.00296.00291.00295.0023960070407300
2017-11-09306.00306.00293.00297.00582700174052100
2017-11-08304.00305.00298.00302.00421300127039000
2017-11-07298.00314.00287.00304.002258600674188600
2017-11-06360.00360.00344.00346.00332100116905700
2017-11-02354.00362.00349.00354.00566100200970700
2017-11-01343.00357.00339.00353.00825100287941700
2017-10-31339.00352.00338.00346.00629300217807500
2017-10-30344.00347.00337.00342.00520000177706300
2017-10-27339.00342.00337.00340.00431100146517000
2017-10-26338.00344.00334.00342.00974400329459500
2017-10-25349.00356.00336.00338.002185300757332400
2017-10-24371.00373.00338.00346.0030279001066947000
2017-10-23383.00394.00375.00375.0045113001731633300
2017-10-20392.00396.00368.00383.00120560004624118700
2017-10-19336.00406.00334.00397.00135120005082048000
2017-10-18324.00396.00318.00351.0089784003266385700
2017-10-17339.00347.00315.00330.002774800921624700
2017-10-16295.00343.00295.00329.003048700991207500
2017-10-13291.00292.00285.00290.007160020623000
2017-10-12285.00297.00284.00294.0023530068756800
2017-10-11284.00287.00280.00284.007070020099600
2017-10-10280.00290.00277.00282.0015030042527700
2017-10-06282.00284.00279.00279.00203005714000
2017-10-05285.00285.00280.00282.00329009262600
2017-10-04284.00286.00283.00283.00227006454000
2017-10-03287.00289.00284.00284.005520015821200
2017-10-02287.00288.00285.00288.00335009611600
2017-09-29287.00287.00279.00286.00302008608700
2017-09-28284.00287.00282.00287.00249007088400
2017-09-27279.00286.00278.00286.004040011383800
2017-09-26278.00282.00276.00281.004090011413700
2017-09-25279.00280.00276.00278.003710010293800
2017-09-22280.00300.00269.00276.0024370068877800
2017-09-21278.00280.00277.00279.003640010135600
2017-09-20279.00280.00275.00280.003960010997300
2017-09-19280.00281.00278.00280.003880010850300
2017-09-15277.00280.00275.00278.00237006574500
2017-09-14281.00281.00273.00275.00316008774300
2017-09-13274.00280.00274.00279.005420015019500
2017-09-12274.00274.00269.00273.00302008217700
2017-09-11272.00274.00271.00272.00174004742100
2017-09-08272.00276.00271.00271.004010010931900
2017-09-07270.00272.00270.00272.00115003117700
2017-09-06264.00269.00263.00268.00102002710100
2017-09-05273.00273.00263.00266.00341009148100
2017-09-04275.00275.00272.00273.00215005887500
2017-09-01275.00275.00270.00275.00165004514600
2017-08-31270.00274.00270.00274.0096002623800
2017-08-30272.00274.00272.00272.00105002866300
2017-08-29269.00272.00268.00271.00123003329000
2017-08-28271.00272.00268.00271.00162004368400
2017-08-25278.00279.00269.00270.00357009739400
2017-08-24276.00277.00274.00277.00158004359600
2017-08-23279.00280.00276.00276.006370017769200
2017-08-22277.00283.00275.00281.006380017833200
2017-08-21274.00276.00269.00276.00313008579900
2017-08-18270.00275.00266.00274.00310008436800
2017-08-17271.00273.00269.00273.00245006638200
2017-08-16265.00271.00265.00268.00299008030400
2017-08-15265.00265.00262.00263.00200005271100
2017-08-14255.00263.00254.00262.005220013474200
2017-08-10272.00276.00272.00274.004120011276200
2017-08-09275.00276.00272.00272.00223006096100
2017-08-08280.00282.00275.00277.004360012101300
2017-08-07276.00285.00271.00279.009840027330400
2017-08-04287.00287.00279.00281.006740019114900
2017-08-03278.00286.00276.00286.0017880050521700
2017-08-02276.00279.00271.00278.003860010670300
2017-08-01278.00283.00268.00275.008780024200200
2017-07-31277.00280.00274.00278.006010016655400
2017-07-28275.00279.00274.00277.007670021157500
2017-07-27274.00276.00273.00275.00166004556000
2017-07-26275.00275.00271.00274.00268007320400
2017-07-25275.00276.00273.00276.00283007774300
2017-07-24271.00275.00271.00275.00238006497300
2017-07-21270.00273.00270.00273.00271007358200
2017-07-20268.00269.00267.00269.00108002896200
2017-07-19268.00269.00267.00268.00105002814600
2017-07-18270.00271.00265.00267.005750015385700
2017-07-14270.00271.00270.00270.0072001946700
2017-07-13270.00271.00268.00269.00322008689300
2017-07-12270.00270.00268.00270.004170011249300
2017-07-11266.00270.00264.00270.004010010733500
2017-07-10267.00270.00264.00267.00357009533300
2017-07-07268.00268.00266.00266.00247006599400
2017-07-06268.00268.00265.00265.00217005780700
2017-07-05266.00267.00265.00266.00344009152100
2017-07-04273.00276.00267.00267.008080021975000
2017-07-03270.00274.00269.00272.003960010768900
2017-06-30267.00271.00267.00269.00233006256500
2017-06-29269.00269.00267.00269.00169004540800
2017-06-28268.00270.00265.00267.004040010787200
2017-06-27269.00271.00268.00269.00289007778200
2017-06-26269.00270.00267.00268.00150004026700
2017-06-23273.00273.00267.00269.005130013864800
2017-06-22268.00272.00268.00271.006860018517500
2017-06-21267.00269.00266.00268.008190021918900
2017-06-20266.00266.00261.00264.00306008075500
2017-06-19264.00267.00262.00265.00219005804600
2017-06-16264.00264.00261.00261.00177004658100
2017-06-15261.00263.00259.00261.00211005511200
2017-06-14261.00263.00260.00260.00164004279100
2017-06-13262.00263.00260.00262.00113002962200
2017-06-12264.00264.00260.00263.00254006638400
2017-06-09263.00265.00262.00265.00270007118800
2017-06-08264.00267.00263.00263.00199005266300
2017-06-07261.00266.00261.00266.00262006941600
2017-06-06266.00267.00262.00262.00145003827300
2017-06-05265.00267.00265.00265.00260006911700
2017-06-02264.00267.00260.00266.004890012948000
2017-06-01265.00265.00259.00262.005650014844900
2017-05-31262.00264.00259.00264.00216005650500
2017-05-30261.00262.00259.00262.00305007944800
2017-05-29256.00259.00255.00258.00230005914700
2017-05-26255.00256.00255.00256.00158004035300
2017-05-25258.00261.00253.00256.008600021912600
2017-05-24255.00257.00255.00255.00228005832200
2017-05-23257.00259.00253.00254.006160015762500
2017-05-22256.00256.00253.00255.00299007624000
2017-05-19255.00256.00254.00256.00289007369400
2017-05-18254.00256.00251.00256.005130013082500
2017-05-17261.00261.00258.00258.00295007630200
2017-05-16259.00260.00257.00260.00272007046000
2017-05-15258.00262.00255.00255.006700017211700
2017-05-12265.00270.00263.00266.004630012339400
2017-05-11270.00271.00267.00269.00215005776300
2017-05-10269.00271.00268.00269.00357009601100
2017-05-09272.00272.00269.00271.00248006700100
2017-05-08271.00272.00270.00272.003840010427200
2017-05-02267.00270.00265.00270.007230019375100
2017-05-01266.00280.00259.00266.0017680047348900
2017-04-28263.00265.00260.00260.00186004865000
2017-04-27260.00263.00258.00262.00277007239800
2017-04-26260.00261.00257.00260.00300007783400
2017-04-25253.00259.00252.00259.00390009996000
2017-04-24258.00258.00252.00252.00256006512700
2017-04-21254.00254.00251.00252.00256006459700
2017-04-20254.00258.00253.00254.00155003940300
2017-04-19247.00259.00247.00251.004930012469700
2017-04-18244.00250.00244.00246.00361008899000
2017-04-17232.00245.00232.00245.006150014457400
2017-04-14238.00244.00238.00243.00143003451300
2017-04-13245.00246.00240.00242.004620011195200
2017-04-12254.00254.00246.00246.004500011196600
2017-04-11255.00257.00252.00254.00222005654300
2017-04-10256.00257.00255.00255.00182004658600
2017-04-07253.00255.00253.00254.00242006160400
2017-04-06260.00260.00253.00253.005660014551500
2017-04-05261.00263.00259.00261.00252006584600
2017-04-04264.00264.00259.00263.007190018829000
2017-04-03266.00267.00264.00264.00297007882500
2017-03-31273.00273.00261.00265.003900010449000
2017-03-30272.00273.00270.00271.00101002742700
2017-03-29273.00276.00272.00272.00230006292800
2017-03-28270.00279.00270.00279.00293008062300
2017-03-27271.00273.00269.00270.00274007403500
2017-03-24272.00273.00269.00273.00188005102100
2017-03-23269.00271.00269.00269.00131003531700
2017-03-22272.00272.00269.00269.00308008325600
2017-03-21272.00275.00272.00274.00299008190800
2017-03-17272.00275.00272.00273.00295008065300
2017-03-16271.00274.00270.00274.004800013067500
2017-03-15272.00273.00271.00271.00240006532800
2017-03-14273.00274.00270.00274.00269007325200
2017-03-13272.00273.00270.00273.00277007529700
2017-03-10270.00273.00270.00272.005240014200800
2017-03-09267.00269.00267.00269.00337009034700
2017-03-08266.00268.00265.00268.00337008981000
2017-03-07266.00269.00266.00268.00352009407500
2017-03-06269.00269.00266.00266.007240019383900
2017-03-03272.00274.00269.00269.004020010867900
2017-03-02273.00278.00271.00274.0010120027735400
2017-03-01270.00272.00269.00270.00292007894300
2017-02-28269.00272.00268.00269.004990013452000
2017-02-27272.00273.00268.00270.006580017760100
2017-02-24278.00279.00273.00274.006660018343800
2017-02-23275.00280.00274.00275.007790021523700
2017-02-22271.00274.00271.00271.00328008939400
2017-02-21271.00272.00268.00270.004480012112900
2017-02-20271.00272.00270.00272.00216005852600
2017-02-17274.00275.00272.00272.00333009086800
2017-02-16276.00276.00273.00274.00223006123900
2017-02-15275.00276.00274.00275.004360011977300
2017-02-14278.00278.00275.00275.004010011065800
2017-02-13272.00278.00272.00278.007430020465500
2017-02-10265.00270.00265.00268.0010140027113000
2017-02-09264.00271.00260.00265.0034640092064600
2017-02-08291.00296.00289.00296.005300015469900
2017-02-07294.00296.00293.00295.00298008773900
2017-02-06298.00298.00293.00295.004430013126800
2017-02-03293.00300.00293.00297.009530028465300
2017-02-02294.00300.00293.00293.009350027659400
2017-02-01291.00294.00289.00292.004550013263000
2017-01-31289.00293.00289.00292.005170015062000
2017-01-30290.00292.00289.00291.003900011317700
2017-01-27287.00290.00287.00290.00239006905600
2017-01-26289.00291.00282.00289.006120017533100
2017-01-25294.00294.00278.00288.006540018748600
2017-01-24292.00293.00287.00292.005370015581300
2017-01-23290.00295.00287.00292.0011180032533900
2017-01-20282.00287.00281.00285.006750019166000
2017-01-19277.00283.00277.00282.009070025434000
2017-01-18276.00280.00274.00277.005840016219300
2017-01-17277.00278.00275.00277.00355009797300
2017-01-16278.00279.00271.00277.003960010887400
2017-01-13277.00278.00273.00277.003720010279100
2017-01-12278.00280.00276.00277.006380017753200
2017-01-11275.00278.00275.00278.005730015832500
2017-01-10277.00280.00275.00275.0011860032944400
2017-01-06275.00275.00272.00274.00335009160900
2017-01-05273.00276.00273.00276.006050016588700
2017-01-04274.00275.00269.00274.004020010987700
2016-12-30265.00273.00264.00273.004720012687900
2016-12-29270.00270.00267.00268.00209005617600
2016-12-28266.00272.00266.00272.004170011257700
2016-12-27265.00270.00262.00265.007130018943600
2016-12-26265.00267.00263.00266.00329008718100
2016-12-22262.00266.00261.00265.0010140026786100
2016-12-21267.00267.00263.00265.004420011692300
2016-12-20267.00267.00261.00266.005420014355100
2016-12-19269.00270.00264.00267.005330014200100
2016-12-16272.00273.00269.00271.005170014012100
2016-12-15272.00273.00270.00271.00321008692400
2016-12-14269.00272.00269.00272.007420020030000

   ※ 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